36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 201500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 3 | 20230627 | 201400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20230627 | 201300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20230627 | 201200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20230627 | 201100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20230627 | 201000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20230627 | 200900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20230627 | 200800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20230627 | 200700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20230627 | 200600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20230627 | 200500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20230627 | 200400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20230627 | 200300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20230627 | 200200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20230627 | 200100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20230627 | 200000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20230627 | 195900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20230627 | 195800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20230627 | 195700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20230627 | 195600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20230627 | 195500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20230627 | 195400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20230627 | 195300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20230627 | 195200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20230627 | 195100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20230627 | 195000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20230627 | 194900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20230627 | 194800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20230627 | 194700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20230627 | 194600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20230627 | 194500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 33 | 20230627 | 194400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20230627 | 194300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20230627 | 194200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20230627 | 194100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20230627 | 194000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20230627 | 193900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20230627 | 193800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20230627 | 193700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20230627 | 193600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20230627 | 193500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20230627 | 193400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20230627 | 193300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20230627 | 193200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20230627 | 193100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20230627 | 193000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20230627 | 192900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20230627 | 192800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20230627 | 192700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20230627 | 192600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20230627 | 192500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20230627 | 192400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20230627 | 192300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20230627 | 192200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20230627 | 192100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20230627 | 192000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20230627 | 191900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20230627 | 191800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20230627 | 191700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20230627 | 191600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20230627 | 191500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 63 | 20230627 | 191400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20230627 | 191300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20230627 | 191200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20230627 | 191100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20230627 | 191000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20230627 | 190900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20230627 | 190800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20230627 | 190700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20230627 | 190600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20230627 | 190500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20230627 | 190400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20230627 | 190300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20230627 | 190200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20230627 | 190100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20230627 | 190000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20230627 | 185900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20230627 | 185800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20230627 | 185700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20230627 | 185600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20230627 | 185500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20230627 | 185400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20230627 | 185300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20230627 | 185200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20230627 | 185100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20230627 | 185000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20230627 | 184900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20230627 | 184800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20230627 | 184700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20230627 | 184600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20230627 | 184500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 93 | 20230627 | 184400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20230627 | 184300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20230627 | 184200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20230627 | 184100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20230627 | 184000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20230627 | 183900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20230627 | 183800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20230627 | 183700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20230627 | 183600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20230627 | 183500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20230627 | 183400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20230627 | 183300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20230627 | 183200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20230627 | 183100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20230627 | 183000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20230627 | 182900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20230627 | 182800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20230627 | 182700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20230627 | 182600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20230627 | 182500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20230627 | 182400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20230627 | 182300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20230627 | 182200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20230627 | 182100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20230627 | 182000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20230627 | 181900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20230627 | 181800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20230627 | 181700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20230627 | 181600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20230627 | 181500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 123 | 20230627 | 181400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20230627 | 181300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20230627 | 181200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20230627 | 181100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20230627 | 181000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20230627 | 180900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20230627 | 180800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20230627 | 180700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20230627 | 180600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20230627 | 180500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20230627 | 180400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20230627 | 180300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20230627 | 180200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20230627 | 180100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20230627 | 180000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20230627 | 175900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20230627 | 175800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20230627 | 175700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20230627 | 175600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20230627 | 175500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20230627 | 175400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20230627 | 175300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20230627 | 175200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20230627 | 175100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20230627 | 175000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20230627 | 174900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20230627 | 174800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20230627 | 174700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20230627 | 174600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20230627 | 174500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 153 | 20230627 | 174400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20230627 | 174300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20230627 | 174200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20230627 | 174100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20230627 | 174000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20230627 | 173900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20230627 | 173800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20230627 | 173700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20230627 | 173600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20230627 | 173500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20230627 | 173400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20230627 | 173300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20230627 | 173200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20230627 | 173100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20230627 | 173000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20230627 | 172900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20230627 | 172800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20230627 | 172700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20230627 | 172600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20230627 | 172500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20230627 | 172400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20230627 | 172300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20230627 | 172200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20230627 | 172100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20230627 | 172000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20230627 | 171900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20230627 | 171800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20230627 | 171700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20230627 | 171600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20230627 | 171500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 183 | 20230627 | 171400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20230627 | 171300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20230627 | 171200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20230627 | 171100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20230627 | 171000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20230627 | 170900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20230627 | 170800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20230627 | 170700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20230627 | 170600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20230627 | 170500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20230627 | 170400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20230627 | 170300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20230627 | 170200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20230627 | 170100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20230627 | 170000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20230627 | 165900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20230627 | 165800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20230627 | 165700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20230627 | 165600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20230627 | 165500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20230627 | 165400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20230627 | 165300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20230627 | 165200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20230627 | 165100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20230627 | 165000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20230627 | 164900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20230627 | 164800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20230627 | 164700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20230627 | 164600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20230627 | 164500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 213 | 20230627 | 164400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20230627 | 164300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20230627 | 164200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20230627 | 164100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20230627 | 164000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20230627 | 163900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20230627 | 163800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20230627 | 163700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20230627 | 163600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20230627 | 163500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20230627 | 163400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20230627 | 163300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20230627 | 163200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20230627 | 163100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20230627 | 163000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20230627 | 162900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20230627 | 162800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20230627 | 162700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20230627 | 162600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20230627 | 162500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20230627 | 162400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20230627 | 162300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20230627 | 162200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20230627 | 162100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 237 | 20230627 | 162000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20230627 | 161900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20230627 | 161800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20230627 | 161700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20230627 | 161600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20230627 | 161500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 243 | 20230627 | 161400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20230627 | 161300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20230627 | 161200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20230627 | 161100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20230627 | 161000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 248 | 20230627 | 160900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 249 | 20230627 | 160800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 250 | 20230627 | 160700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 251 | 20230627 | 160600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 252 | 20230627 | 160500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 253 | 20230627 | 160400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 254 | 20230627 | 160300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 255 | 20230627 | 160200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 256 | 20230627 | 160100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 257 | 20230627 | 160000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 258 | 20230627 | 155900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 259 | 20230627 | 155800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 260 | 20230627 | 155700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 261 | 20230627 | 155600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 262 | 20230627 | 155500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 263 | 20230627 | 155400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 264 | 20230627 | 155300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 265 | 20230627 | 155200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 266 | 20230627 | 155100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 267 | 20230627 | 155000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 268 | 20230627 | 154900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 269 | 20230627 | 154800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 270 | 20230627 | 154700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 271 | 20230627 | 154600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 272 | 20230627 | 154500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 273 | 20230627 | 154400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 274 | 20230627 | 154300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 275 | 20230627 | 154200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 276 | 20230627 | 154100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 277 | 20230627 | 154000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 278 | 20230627 | 153900 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 279 | 20230627 | 153800 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 280 | 20230627 | 153700 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 281 | 20230627 | 153600 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 282 | 20230627 | 153500 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 283 | 20230627 | 153400 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 284 | 20230627 | 153300 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 285 | 20230627 | 153200 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 286 | 20230627 | 153100 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 287 | 20230627 | 153000 | 5194199050 | 22200 | 22200 | 22200 | 22200 | 4164 |
| 288 | 20230627 | 152900 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 289 | 20230627 | 152800 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 290 | 20230627 | 152700 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 291 | 20230627 | 152600 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 292 | 20230627 | 152500 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 293 | 20230627 | 152400 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 294 | 20230627 | 152300 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 295 | 20230627 | 152200 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 296 | 20230627 | 152100 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 297 | 20230627 | 152000 | 5101758250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 298 | 20230627 | 151900 | 5101758250 | 22150 | 22150 | 22200 | 22100 | 1244 |
| 299 | 20230627 | 151800 | 5074209400 | 22150 | 22100 | 22150 | 22100 | 432 |
| 300 | 20230627 | 151700 | 5064650250 | 22150 | 22150 | 22150 | 22100 | 341 |
| 301 | 20230627 | 151600 | 5057097200 | 22150 | 22150 | 22150 | 22100 | 358 |
| 302 | 20230627 | 151500 | 5049177100 | 22150 | 22150 | 22150 | 22150 | 220 |
| 303 | 20230627 | 151400 | 5044304100 | 22150 | 22150 | 22150 | 22100 | 678 |
| 304 | 20230627 | 151300 | 5029287650 | 22150 | 22150 | 22150 | 22150 | 158 |
| 305 | 20230627 | 151200 | 5025787950 | 22150 | 22150 | 22150 | 22150 | 85 |
| 306 | 20230627 | 151100 | 5023905200 | 22150 | 22150 | 22150 | 22150 | 45 |
| 307 | 20230627 | 151000 | 5022908450 | 22150 | 22100 | 22150 | 22100 | 301 |
| 308 | 20230627 | 150900 | 5016243300 | 22100 | 22100 | 22100 | 22100 | 255 |
| 309 | 20230627 | 150800 | 5010607800 | 22100 | 22150 | 22150 | 22100 | 1182 |
| 310 | 20230627 | 150700 | 4984445250 | 22150 | 22150 | 22150 | 22150 | 15 |
| 311 | 20230627 | 150600 | 4984113000 | 22150 | 22150 | 22200 | 22150 | 1123 |
| 312 | 20230627 | 150500 | 4959220350 | 22200 | 22150 | 22200 | 22100 | 535 |
| 313 | 20230627 | 150400 | 4947382100 | 22150 | 22150 | 22200 | 22100 | 651 |
| 314 | 20230627 | 150300 | 4932960450 | 22150 | 22150 | 22150 | 22150 | 180 |
| 315 | 20230627 | 150200 | 4928973450 | 22150 | 22150 | 22150 | 22150 | 685 |
| 316 | 20230627 | 150100 | 4913800700 | 22150 | 22150 | 22150 | 22150 | 4 |
| 317 | 20230627 | 150000 | 4913712100 | 22150 | 22200 | 22200 | 22150 | 997 |
| 318 | 20230627 | 145900 | 4891628350 | 22150 | 22200 | 22200 | 22150 | 158 |
| 319 | 20230627 | 145800 | 4888123150 | 22150 | 22150 | 22200 | 22150 | 407 |
| 320 | 20230627 | 145700 | 4879105800 | 22150 | 22150 | 22150 | 22100 | 137 |
| 321 | 20230627 | 145600 | 4876073650 | 22100 | 22150 | 22150 | 22100 | 325 |
| 322 | 20230627 | 145500 | 4868880950 | 22150 | 22150 | 22150 | 22100 | 232 |
| 323 | 20230627 | 145400 | 4863744600 | 22100 | 22150 | 22150 | 22100 | 1445 |
| 324 | 20230627 | 145300 | 4831800050 | 22150 | 22150 | 22200 | 22150 | 151 |
| 325 | 20230627 | 145200 | 4828454200 | 22200 | 22150 | 22200 | 22150 | 750 |
| 326 | 20230627 | 145100 | 4811835150 | 22150 | 22100 | 22150 | 22100 | 395 |
| 327 | 20230627 | 145000 | 4803095500 | 22100 | 22100 | 22100 | 22100 | 100 |
| 328 | 20230627 | 144900 | 4800885500 | 22100 | 22100 | 22100 | 22100 | 31 |
| 329 | 20230627 | 144800 | 4800200400 | 22050 | 22100 | 22150 | 22050 | 35 |
| 330 | 20230627 | 144700 | 4799425550 | 22100 | 22100 | 22100 | 22050 | 143 |
| 331 | 20230627 | 144600 | 4796265400 | 22100 | 22150 | 22150 | 22050 | 208 |
| 332 | 20230627 | 144500 | 4791666200 | 22100 | 22100 | 22100 | 22100 | 19 |
| 333 | 20230627 | 144400 | 4791246300 | 22150 | 22100 | 22150 | 22050 | 205 |
| 334 | 20230627 | 144300 | 4786717250 | 22100 | 22150 | 22150 | 22100 | 54 |
| 335 | 20230627 | 144200 | 4785522600 | 22100 | 22100 | 22100 | 22050 | 597 |
| 336 | 20230627 | 144100 | 4772329050 | 22100 | 22100 | 22100 | 22050 | 113 |
| 337 | 20230627 | 144000 | 4769834400 | 22050 | 22100 | 22100 | 22050 | 94 |
| 338 | 20230627 | 143900 | 4767760350 | 22100 | 22050 | 22100 | 22050 | 81 |
| 339 | 20230627 | 143800 | 4765972750 | 22100 | 22050 | 22100 | 22050 | 99 |
| 340 | 20230627 | 143700 | 4763785050 | 22050 | 22100 | 22100 | 22050 | 824 |
| 341 | 20230627 | 143600 | 4745599550 | 22050 | 22100 | 22100 | 22050 | 265 |
| 342 | 20230627 | 143500 | 4739754500 | 22100 | 22050 | 22100 | 22050 | 74 |
| 343 | 20230627 | 143400 | 4738121650 | 22100 | 22100 | 22100 | 22050 | 142 |
| 344 | 20230627 | 143300 | 4734983600 | 22100 | 22050 | 22100 | 22050 | 383 |
| 345 | 20230627 | 143200 | 4726519450 | 22050 | 22100 | 22100 | 22050 | 101 |
| 346 | 20230627 | 143100 | 4724289700 | 22050 | 22100 | 22100 | 22050 | 4 |
| 347 | 20230627 | 143000 | 4724201450 | 22100 | 22050 | 22100 | 22050 | 53 |
| 348 | 20230627 | 142900 | 4723032700 | 22050 | 22050 | 22050 | 22050 | 21 |
| 349 | 20230627 | 142800 | 4722569650 | 22050 | 22050 | 22050 | 22000 | 516 |
| 350 | 20230627 | 142700 | 4711212000 | 22050 | 22050 | 22050 | 22050 | 1272 |
| 351 | 20230627 | 142600 | 4683164400 | 22100 | 22050 | 22100 | 22050 | 115 |
| 352 | 20230627 | 142500 | 4680625250 | 22050 | 22050 | 22100 | 22050 | 251 |
| 353 | 20230627 | 142400 | 4675090200 | 22050 | 22100 | 22100 | 22050 | 4 |
| 354 | 20230627 | 142300 | 4675001950 | 22050 | 22050 | 22050 | 22050 | 731 |
| 355 | 20230627 | 142200 | 4658883400 | 22050 | 22050 | 22050 | 22050 | 3 |
| 356 | 20230627 | 142100 | 4658817250 | 22050 | 22050 | 22050 | 22050 | 101 |
| 357 | 20230627 | 142000 | 4656590200 | 22100 | 22100 | 22100 | 22100 | 42 |
| 358 | 20230627 | 141900 | 4655662000 | 22050 | 22100 | 22100 | 22050 | 138 |
| 359 | 20230627 | 141800 | 4652614750 | 22100 | 22100 | 22100 | 22100 | 793 |
| 360 | 20230627 | 141700 | 4635089450 | 22100 | 22100 | 22100 | 22100 | 3 |
| 361 | 20230627 | 141600 | 4635023150 | 22100 | 22100 | 22150 | 22100 | 236 |
| 362 | 20230627 | 141500 | 4629806250 | 22150 | 22150 | 22150 | 22150 | 53 |
| 363 | 20230627 | 141400 | 4628632300 | 22100 | 22150 | 22150 | 22100 | 112 |
| 364 | 20230627 | 141300 | 4626155800 | 22100 | 22150 | 22150 | 22100 | 165 |
| 365 | 20230627 | 141200 | 4622501200 | 22150 | 22150 | 22150 | 22100 | 345 |
| 366 | 20230627 | 141100 | 4614859600 | 22150 | 22100 | 22150 | 22100 | 95 |
| 367 | 20230627 | 141000 | 4612755500 | 22150 | 22150 | 22200 | 22100 | 366 |
| 368 | 20230627 | 140900 | 4604650100 | 22200 | 22200 | 22200 | 22200 | 1 |
| 369 | 20230627 | 140800 | 4604627900 | 22100 | 22100 | 22150 | 22100 | 209 |
| 370 | 20230627 | 140700 | 4599998950 | 22100 | 22150 | 22150 | 22100 | 209 |
| 371 | 20230627 | 140600 | 4595369750 | 22150 | 22150 | 22200 | 22100 | 3696 |
| 372 | 20230627 | 140500 | 4513419300 | 22150 | 22050 | 22150 | 22050 | 2351 |
| 373 | 20230627 | 140400 | 4461391650 | 22100 | 22050 | 22100 | 22050 | 29 |
| 374 | 20230627 | 140300 | 4460750900 | 22050 | 22050 | 22100 | 22050 | 373 |
| 375 | 20230627 | 140200 | 4452524950 | 22050 | 22100 | 22100 | 22050 | 50 |
| 376 | 20230627 | 140100 | 4451420100 | 22050 | 22050 | 22100 | 22050 | 76 |
| 377 | 20230627 | 140000 | 4449743050 | 22050 | 22100 | 22100 | 22050 | 320 |
| 378 | 20230627 | 135900 | 4442686800 | 22050 | 22050 | 22050 | 22050 | 52 |
| 379 | 20230627 | 135800 | 4441540200 | 22050 | 22050 | 22100 | 22050 | 170 |
| 380 | 20230627 | 135700 | 4437785750 | 22100 | 22100 | 22100 | 22050 | 198 |
| 381 | 20230627 | 135600 | 4433414650 | 22050 | 22100 | 22100 | 22050 | 51 |
| 382 | 20230627 | 135500 | 4432290050 | 22050 | 22050 | 22050 | 22050 | 3 |
| 383 | 20230627 | 135400 | 4432223900 | 22050 | 22050 | 22100 | 22050 | 386 |
| 384 | 20230627 | 135300 | 4423712350 | 22050 | 22050 | 22050 | 22050 | 103 |
| 385 | 20230627 | 135200 | 4421441200 | 22100 | 22100 | 22100 | 22050 | 60 |
| 386 | 20230627 | 135100 | 4420117600 | 22050 | 22100 | 22100 | 22050 | 11 |
| 387 | 20230627 | 135000 | 4419874650 | 22050 | 22050 | 22050 | 22050 | 411 |
| 388 | 20230627 | 134900 | 4410812100 | 22050 | 22050 | 22100 | 22050 | 497 |
| 389 | 20230627 | 134800 | 4399852550 | 22050 | 22100 | 22100 | 22050 | 653 |
| 390 | 20230627 | 134700 | 4385446400 | 22050 | 22050 | 22050 | 22050 | 51 |
| 391 | 20230627 | 134600 | 4384321850 | 22100 | 22100 | 22100 | 22050 | 166 |
| 392 | 20230627 | 134500 | 4380658750 | 22050 | 22100 | 22100 | 22050 | 1536 |
| 393 | 20230627 | 134400 | 4346715700 | 22100 | 22150 | 22150 | 22100 | 4225 |
| 394 | 20230627 | 134300 | 4253164750 | 22200 | 22150 | 22200 | 22150 | 56 |
| 395 | 20230627 | 134200 | 4251924100 | 22150 | 22200 | 22200 | 22150 | 89 |
| 396 | 20230627 | 134100 | 4249948450 | 22200 | 22200 | 22200 | 22200 | 5 |
| 397 | 20230627 | 134000 | 4249837450 | 22150 | 22250 | 22250 | 22150 | 231 |
| 398 | 20230627 | 133900 | 4244709350 | 22250 | 22250 | 22250 | 22200 | 290 |
| 399 | 20230627 | 133800 | 4238265050 | 22250 | 22200 | 22250 | 22150 | 1153 |
| 400 | 20230627 | 133700 | 4212663050 | 22200 | 22200 | 22200 | 22150 | 51 |
| 401 | 20230627 | 133600 | 4211531000 | 22150 | 22150 | 22200 | 22150 | 74 |
| 402 | 20230627 | 133500 | 4209890750 | 22200 | 22200 | 22200 | 22200 | 48 |
| 403 | 20230627 | 133400 | 4208825150 | 22150 | 22150 | 22200 | 22150 | 61 |
| 404 | 20230627 | 133300 | 4207473950 | 22150 | 22200 | 22200 | 22150 | 167 |
| 405 | 20230627 | 133200 | 4203766700 | 22200 | 22150 | 22250 | 22150 | 941 |
| 406 | 20230627 | 133100 | 4182875950 | 22200 | 22200 | 22200 | 22150 | 281 |
| 407 | 20230627 | 133000 | 4176640300 | 22200 | 22150 | 22200 | 22150 | 33 |
| 408 | 20230627 | 132900 | 4175907850 | 22150 | 22200 | 22200 | 22150 | 248 |
| 409 | 20230627 | 132800 | 4170404650 | 22200 | 22200 | 22200 | 22200 | 31 |
| 410 | 20230627 | 132700 | 4169716450 | 22200 | 22250 | 22250 | 22200 | 618 |
| 411 | 20230627 | 132600 | 4155994350 | 22200 | 22250 | 22250 | 22200 | 28 |
| 412 | 20230627 | 132500 | 4155371500 | 22250 | 22150 | 22250 | 22150 | 1172 |
| 413 | 20230627 | 132400 | 4129342300 | 22200 | 22150 | 22200 | 22150 | 8 |
| 414 | 20230627 | 132300 | 4129164850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 415 | 20230627 | 132200 | 4129164850 | 22150 | 22200 | 22200 | 22150 | 106 |
| 416 | 20230627 | 132100 | 4126814200 | 22150 | 22150 | 22150 | 22150 | 27 |
| 417 | 20230627 | 132000 | 4126216150 | 22150 | 22150 | 22150 | 22150 | 47 |
| 418 | 20230627 | 131900 | 4125175100 | 22250 | 22150 | 22250 | 22150 | 97 |
| 419 | 20230627 | 131800 | 4123020200 | 22200 | 22200 | 22200 | 22200 | 547 |
| 420 | 20230627 | 131700 | 4110876800 | 22200 | 22250 | 22250 | 22200 | 162 |
| 421 | 20230627 | 131600 | 4107274100 | 22250 | 22200 | 22250 | 22200 | 81 |
| 422 | 20230627 | 131500 | 4105474400 | 22200 | 22250 | 22250 | 22200 | 29 |
| 423 | 20230627 | 131400 | 4104829300 | 22250 | 22200 | 22250 | 22200 | 527 |
| 424 | 20230627 | 131300 | 4093126100 | 22200 | 22200 | 22200 | 22150 | 635 |
| 425 | 20230627 | 131200 | 4079031600 | 22200 | 22200 | 22200 | 22200 | 23 |
| 426 | 20230627 | 131100 | 4078521000 | 22150 | 22200 | 22200 | 22150 | 89 |
| 427 | 20230627 | 131000 | 4076547750 | 22150 | 22200 | 22200 | 22150 | 38 |
| 428 | 20230627 | 130900 | 4075704300 | 22200 | 22150 | 22200 | 22150 | 74 |
| 429 | 20230627 | 130800 | 4074064050 | 22200 | 22150 | 22200 | 22150 | 773 |
| 430 | 20230627 | 130700 | 4056916100 | 22150 | 22150 | 22150 | 22150 | 51 |
| 431 | 20230627 | 130600 | 4055786450 | 22250 | 22200 | 22250 | 22200 | 1190 |
| 432 | 20230627 | 130500 | 4029359000 | 22200 | 22200 | 22200 | 22150 | 63 |
| 433 | 20230627 | 130400 | 4027960650 | 22200 | 22150 | 22250 | 22150 | 314 |
| 434 | 20230627 | 130300 | 4020994950 | 22150 | 22200 | 22250 | 22150 | 144 |
| 435 | 20230627 | 130200 | 4017796950 | 22200 | 22200 | 22250 | 22150 | 453 |
| 436 | 20230627 | 130100 | 4007741750 | 22200 | 22200 | 22200 | 22200 | 100 |
| 437 | 20230627 | 130000 | 4005521750 | 22150 | 22200 | 22200 | 22150 | 174 |
| 438 | 20230627 | 125900 | 4001659100 | 22200 | 22200 | 22200 | 22200 | 320 |
| 439 | 20230627 | 125800 | 3994555100 | 22200 | 22150 | 22200 | 22150 | 80 |
| 440 | 20230627 | 125700 | 3992781600 | 22200 | 22200 | 22200 | 22200 | 4 |
| 441 | 20230627 | 125600 | 3992692800 | 22200 | 22200 | 22200 | 22200 | 202 |
| 442 | 20230627 | 125500 | 3988208400 | 22200 | 22250 | 22250 | 22200 | 103 |
| 443 | 20230627 | 125400 | 3985919050 | 22200 | 22200 | 22250 | 22200 | 105 |
| 444 | 20230627 | 125300 | 3983587950 | 22200 | 22200 | 22250 | 22200 | 94 |
| 445 | 20230627 | 125200 | 3981499900 | 22200 | 22200 | 22250 | 22200 | 123 |
| 446 | 20230627 | 125100 | 3978768200 | 22200 | 22150 | 22250 | 22150 | 145 |
| 447 | 20230627 | 125000 | 3975550250 | 22250 | 22200 | 22250 | 22200 | 113 |
| 448 | 20230627 | 124900 | 3973039150 | 22250 | 22150 | 22250 | 22150 | 119 |
| 449 | 20230627 | 124800 | 3970400650 | 22200 | 22200 | 22200 | 22200 | 11 |
| 450 | 20230627 | 124700 | 3970156450 | 22200 | 22200 | 22200 | 22200 | 224 |
| 451 | 20230627 | 124600 | 3965183650 | 22150 | 22200 | 22200 | 22150 | 50 |
| 452 | 20230627 | 124500 | 3964076050 | 22200 | 22250 | 22250 | 22200 | 85 |
| 453 | 20230627 | 124400 | 3962188800 | 22200 | 22200 | 22200 | 22150 | 145 |
| 454 | 20230627 | 124300 | 3958972150 | 22200 | 22200 | 22200 | 22200 | 25 |
| 455 | 20230627 | 124200 | 3958417150 | 22200 | 22200 | 22200 | 22150 | 121 |
| 456 | 20230627 | 124100 | 3955733350 | 22200 | 22200 | 22200 | 22200 | 46 |
| 457 | 20230627 | 124000 | 3954712150 | 22200 | 22150 | 22200 | 22150 | 155 |
| 458 | 20230627 | 123900 | 3951278650 | 22200 | 22200 | 22250 | 22200 | 394 |
| 459 | 20230627 | 123800 | 3942530750 | 22200 | 22200 | 22250 | 22200 | 52 |
| 460 | 20230627 | 123700 | 3941375000 | 22200 | 22200 | 22200 | 22200 | 205 |
| 461 | 20230627 | 123600 | 3936824000 | 22200 | 22200 | 22200 | 22200 | 414 |
| 462 | 20230627 | 123500 | 3927633200 | 22200 | 22200 | 22200 | 22150 | 110 |
| 463 | 20230627 | 123400 | 3925193600 | 22200 | 22200 | 22200 | 22200 | 179 |
| 464 | 20230627 | 123300 | 3921219800 | 22200 | 22200 | 22200 | 22150 | 104 |
| 465 | 20230627 | 123200 | 3918913400 | 22200 | 22200 | 22200 | 22200 | 84 |
| 466 | 20230627 | 123100 | 3917048600 | 22200 | 22150 | 22200 | 22150 | 124 |
| 467 | 20230627 | 123000 | 3914296050 | 22150 | 22250 | 22250 | 22150 | 107 |
| 468 | 20230627 | 122900 | 3911921700 | 22200 | 22250 | 22250 | 22200 | 100 |
| 469 | 20230627 | 122800 | 3909700050 | 22200 | 22150 | 22200 | 22150 | 885 |
| 470 | 20230627 | 122700 | 3890055450 | 22200 | 22200 | 22250 | 22150 | 161 |
| 471 | 20230627 | 122600 | 3886485100 | 22250 | 22100 | 22250 | 22100 | 1744 |
| 472 | 20230627 | 122500 | 3847822950 | 22150 | 22150 | 22150 | 22150 | 5 |
| 473 | 20230627 | 122400 | 3847712200 | 22100 | 22150 | 22150 | 22100 | 78 |
| 474 | 20230627 | 122300 | 3845986900 | 22150 | 22150 | 22150 | 22150 | 350 |
| 475 | 20230627 | 122200 | 3838234400 | 22150 | 22150 | 22150 | 22150 | 51 |
| 476 | 20230627 | 122100 | 3837104750 | 22100 | 22150 | 22150 | 22100 | 51 |
| 477 | 20230627 | 122000 | 3835977450 | 22150 | 22150 | 22150 | 22100 | 130 |
| 478 | 20230627 | 121900 | 3833101700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 479 | 20230627 | 121800 | 3833101700 | 22150 | 22150 | 22150 | 22150 | 731 |
| 480 | 20230627 | 121700 | 3816910050 | 22200 | 22150 | 22200 | 22100 | 177 |
| 481 | 20230627 | 121600 | 3812990700 | 22100 | 22100 | 22100 | 22100 | 1 |
| 482 | 20230627 | 121500 | 3812968600 | 22150 | 22150 | 22150 | 22150 | 1 |
| 483 | 20230627 | 121400 | 3812946450 | 22200 | 22150 | 22200 | 22150 | 75 |
| 484 | 20230627 | 121300 | 3811283600 | 22150 | 22150 | 22150 | 22150 | 50 |
| 485 | 20230627 | 121200 | 3810176100 | 22200 | 22150 | 22200 | 22150 | 68 |
| 486 | 20230627 | 121100 | 3808668800 | 22150 | 22150 | 22150 | 22150 | 33 |
| 487 | 20230627 | 121000 | 3807937850 | 22150 | 22200 | 22200 | 22150 | 37 |
| 488 | 20230627 | 120900 | 3807116950 | 22200 | 22150 | 22200 | 22100 | 607 |
| 489 | 20230627 | 120800 | 3793697800 | 22150 | 22150 | 22150 | 22100 | 2157 |
| 490 | 20230627 | 120700 | 3746005500 | 22150 | 22150 | 22150 | 22150 | 4 |
| 491 | 20230627 | 120600 | 3745916900 | 22150 | 22150 | 22200 | 22150 | 1099 |
| 492 | 20230627 | 120500 | 3721573850 | 22200 | 22200 | 22200 | 22200 | 30 |
| 493 | 20230627 | 120400 | 3720907850 | 22200 | 22200 | 22200 | 22200 | 8 |
| 494 | 20230627 | 120300 | 3720730250 | 22200 | 22150 | 22250 | 22150 | 535 |
| 495 | 20230627 | 120200 | 3708872850 | 22150 | 22150 | 22150 | 22150 | 316 |
| 496 | 20230627 | 120100 | 3701873450 | 22150 | 22150 | 22150 | 22100 | 60 |
| 497 | 20230627 | 120000 | 3700546900 | 22150 | 22150 | 22150 | 22150 | 351 |
| 498 | 20230627 | 115900 | 3692772250 | 22150 | 22100 | 22150 | 22100 | 104 |
| 499 | 20230627 | 115800 | 3690471150 | 22100 | 22150 | 22150 | 22100 | 6 |
| 500 | 20230627 | 115700 | 3690338300 | 22100 | 22100 | 22150 | 22100 | 70 |
| 501 | 20230627 | 115600 | 3688791200 | 22150 | 22150 | 22150 | 22150 | 2 |
| 502 | 20230627 | 115500 | 3688746900 | 22150 | 22100 | 22150 | 22100 | 106 |
| 503 | 20230627 | 115400 | 3686399050 | 22100 | 22150 | 22150 | 22100 | 98 |
| 504 | 20230627 | 115300 | 3684230750 | 22100 | 22150 | 22150 | 22100 | 20 |
| 505 | 20230627 | 115200 | 3683788500 | 22150 | 22100 | 22150 | 22100 | 74 |
| 506 | 20230627 | 115100 | 3682151750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 507 | 20230627 | 115000 | 3682151750 | 22100 | 22150 | 22150 | 22100 | 53 |
| 508 | 20230627 | 114900 | 3680980200 | 22150 | 22150 | 22150 | 22150 | 2 |
| 509 | 20230627 | 114800 | 3680935900 | 22150 | 22150 | 22150 | 22100 | 103 |
| 510 | 20230627 | 114700 | 3678656850 | 22150 | 22150 | 22150 | 22150 | 137 |
| 511 | 20230627 | 114600 | 3675622300 | 22150 | 22100 | 22150 | 22100 | 24 |
| 512 | 20230627 | 114500 | 3675090750 | 22150 | 22150 | 22150 | 22100 | 96 |
| 513 | 20230627 | 114400 | 3672966750 | 22150 | 22150 | 22150 | 22150 | 61 |
| 514 | 20230627 | 114300 | 3671615600 | 22100 | 22150 | 22150 | 22100 | 184 |
| 515 | 20230627 | 114200 | 3667547900 | 22150 | 22150 | 22150 | 22150 | 62 |
| 516 | 20230627 | 114100 | 3666174600 | 22150 | 22150 | 22150 | 22100 | 131 |
| 517 | 20230627 | 114000 | 3663275350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 518 | 20230627 | 113900 | 3663275350 | 22150 | 22100 | 22150 | 22100 | 53 |
| 519 | 20230627 | 113800 | 3662103750 | 22150 | 22100 | 22150 | 22100 | 45 |
| 520 | 20230627 | 113700 | 3661108700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 521 | 20230627 | 113600 | 3661108700 | 22150 | 22150 | 22150 | 22100 | 72 |
| 522 | 20230627 | 113500 | 3659516300 | 22150 | 22150 | 22150 | 22150 | 21 |
| 523 | 20230627 | 113400 | 3659051150 | 22100 | 22150 | 22150 | 22100 | 74 |
| 524 | 20230627 | 113300 | 3657414450 | 22150 | 22150 | 22150 | 22150 | 773 |
| 525 | 20230627 | 113200 | 3640292500 | 22150 | 22250 | 22250 | 22150 | 2302 |
| 526 | 20230627 | 113100 | 3589193650 | 22250 | 22250 | 22250 | 22250 | 88 |
| 527 | 20230627 | 113000 | 3587235650 | 22250 | 22100 | 22250 | 22100 | 1409 |
| 528 | 20230627 | 112900 | 3555982350 | 22150 | 22150 | 22150 | 22150 | 1 |
| 529 | 20230627 | 112800 | 3555960200 | 22150 | 22150 | 22150 | 22150 | 6 |
| 530 | 20230627 | 112700 | 3555827300 | 22150 | 22150 | 22200 | 22150 | 37 |
| 531 | 20230627 | 112600 | 3555007450 | 22100 | 22200 | 22200 | 22100 | 154 |
| 532 | 20230627 | 112500 | 3551598150 | 22150 | 22150 | 22200 | 22100 | 270 |
| 533 | 20230627 | 112400 | 3545618800 | 22150 | 22150 | 22150 | 22150 | 56 |
| 534 | 20230627 | 112300 | 3544378400 | 22150 | 22100 | 22150 | 22100 | 82 |
| 535 | 20230627 | 112200 | 3542564500 | 22150 | 22150 | 22150 | 22150 | 67 |
| 536 | 20230627 | 112100 | 3541080450 | 22100 | 22150 | 22150 | 22100 | 58 |
| 537 | 20230627 | 112000 | 3539795950 | 22200 | 22150 | 22200 | 22150 | 137 |
| 538 | 20230627 | 111900 | 3536761150 | 22150 | 22150 | 22150 | 22150 | 49 |
| 539 | 20230627 | 111800 | 3535675800 | 22150 | 22150 | 22150 | 22150 | 101 |
| 540 | 20230627 | 111700 | 3533438650 | 22150 | 22100 | 22150 | 22100 | 86 |
| 541 | 20230627 | 111600 | 3531534900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 542 | 20230627 | 111500 | 3531534900 | 22100 | 22150 | 22200 | 22100 | 1074 |
| 543 | 20230627 | 111400 | 3507755350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 544 | 20230627 | 111300 | 3507755350 | 22150 | 22100 | 22150 | 22100 | 590 |
| 545 | 20230627 | 111200 | 3494698850 | 22150 | 22100 | 22150 | 22100 | 145 |
| 546 | 20230627 | 111100 | 3491489600 | 22100 | 22100 | 22100 | 22100 | 245 |
| 547 | 20230627 | 111000 | 3486075100 | 22100 | 22150 | 22150 | 22100 | 42 |
| 548 | 20230627 | 110900 | 3485146000 | 22150 | 22150 | 22150 | 22150 | 25 |
| 549 | 20230627 | 110800 | 3484592250 | 22150 | 22150 | 22150 | 22150 | 25 |
| 550 | 20230627 | 110700 | 3484038500 | 22150 | 22200 | 22200 | 22150 | 1353 |
| 551 | 20230627 | 110600 | 3454069200 | 22250 | 22200 | 22250 | 22200 | 1019 |
| 552 | 20230627 | 110500 | 3431442400 | 22200 | 22150 | 22200 | 22150 | 95 |
| 553 | 20230627 | 110400 | 3429333500 | 22200 | 22150 | 22200 | 22150 | 80 |
| 554 | 20230627 | 110300 | 3427559500 | 22150 | 22150 | 22150 | 22150 | 11 |
| 555 | 20230627 | 110200 | 3427315850 | 22150 | 22200 | 22200 | 22150 | 131 |
| 556 | 20230627 | 110100 | 3424408450 | 22200 | 22200 | 22200 | 22200 | 11 |
| 557 | 20230627 | 110000 | 3424164250 | 22200 | 22150 | 22200 | 22150 | 2 |
| 558 | 20230627 | 105900 | 3424119900 | 22200 | 22150 | 22200 | 22150 | 1670 |
| 559 | 20230627 | 105800 | 3387091150 | 22150 | 22150 | 22150 | 22150 | 68 |
| 560 | 20230627 | 105700 | 3385584950 | 22150 | 22150 | 22150 | 22150 | 472 |
| 561 | 20230627 | 105600 | 3375130150 | 22150 | 22150 | 22150 | 22150 | 4 |
| 562 | 20230627 | 105500 | 3375041550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 563 | 20230627 | 105400 | 3375041550 | 22100 | 22100 | 22100 | 22100 | 107 |
| 564 | 20230627 | 105300 | 3372676850 | 22100 | 22100 | 22100 | 22050 | 8 |
| 565 | 20230627 | 105200 | 3372500100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 566 | 20230627 | 105100 | 3372500100 | 22100 | 22100 | 22100 | 22050 | 642 |
| 567 | 20230627 | 105000 | 3358324900 | 22100 | 22100 | 22150 | 22100 | 265 |
| 568 | 20230627 | 104900 | 3352467100 | 22100 | 22100 | 22100 | 22100 | 38 |
| 569 | 20230627 | 104800 | 3351627300 | 22100 | 22100 | 22100 | 22100 | 3308 |
| 570 | 20230627 | 104700 | 3278520500 | 22100 | 22100 | 22100 | 22100 | 40 |
| 571 | 20230627 | 104600 | 3277636500 | 22050 | 22050 | 22050 | 22050 | 324 |
| 572 | 20230627 | 104500 | 3270492300 | 22050 | 22100 | 22100 | 22050 | 6 |
| 573 | 20230627 | 104400 | 3270359750 | 22100 | 22050 | 22100 | 22050 | 383 |
| 574 | 20230627 | 104300 | 3261909000 | 22050 | 22050 | 22050 | 22050 | 52 |
| 575 | 20230627 | 104200 | 3260762400 | 22050 | 22050 | 22100 | 22050 | 465 |
| 576 | 20230627 | 104100 | 3250508900 | 22050 | 22050 | 22050 | 22050 | 172 |
| 577 | 20230627 | 104000 | 3246716300 | 22050 | 22050 | 22050 | 22050 | 238 |
| 578 | 20230627 | 103900 | 3241468400 | 22050 | 22050 | 22050 | 22050 | 565 |
| 579 | 20230627 | 103800 | 3229010150 | 22050 | 22000 | 22050 | 22000 | 548 |
| 580 | 20230627 | 103700 | 3216927500 | 22000 | 22050 | 22050 | 22000 | 105 |
| 581 | 20230627 | 103600 | 3214616750 | 22000 | 22050 | 22050 | 22000 | 350 |
| 582 | 20230627 | 103500 | 3206914250 | 22050 | 22050 | 22050 | 22000 | 768 |
| 583 | 20230627 | 103400 | 3189980150 | 22050 | 22050 | 22050 | 22050 | 1338 |
| 584 | 20230627 | 103300 | 3160477250 | 22050 | 22050 | 22050 | 22050 | 193 |
| 585 | 20230627 | 103200 | 3156221600 | 22050 | 22100 | 22100 | 22050 | 148 |
| 586 | 20230627 | 103100 | 3152956450 | 22050 | 22050 | 22100 | 22050 | 952 |
| 587 | 20230627 | 103000 | 3131947400 | 22100 | 22100 | 22100 | 22050 | 3725 |
| 588 | 20230627 | 102900 | 3049636350 | 22100 | 22100 | 22150 | 22100 | 1307 |
| 589 | 20230627 | 102800 | 3020747100 | 22100 | 22150 | 22150 | 22100 | 332 |
| 590 | 20230627 | 102700 | 3013393700 | 22100 | 22100 | 22150 | 22100 | 452 |
| 591 | 20230627 | 102600 | 3003384300 | 22150 | 22100 | 22150 | 22100 | 53 |
| 592 | 20230627 | 102500 | 3002210750 | 22100 | 22100 | 22150 | 22100 | 42 |
| 593 | 20230627 | 102400 | 3001281150 | 22150 | 22100 | 22150 | 22100 | 316 |
| 594 | 20230627 | 102300 | 2994282150 | 22150 | 22100 | 22150 | 22100 | 358 |
| 595 | 20230627 | 102200 | 2986355100 | 22100 | 22100 | 22150 | 22100 | 39 |
| 596 | 20230627 | 102100 | 2985493150 | 22100 | 22150 | 22150 | 22100 | 768 |
| 597 | 20230627 | 102000 | 2968482350 | 22150 | 22200 | 22200 | 22100 | 1364 |
| 598 | 20230627 | 101900 | 2938243650 | 22150 | 22150 | 22150 | 22150 | 133 |
| 599 | 20230627 | 101800 | 2935297700 | 22150 | 22100 | 22150 | 22100 | 454 |
| 600 | 20230627 | 101700 | 2925242800 | 22150 | 22100 | 22150 | 22100 | 1338 |
| 601 | 20230627 | 101600 | 2895623000 | 22100 | 22150 | 22150 | 22100 | 535 |
| 602 | 20230627 | 101500 | 2883795750 | 22100 | 22200 | 22250 | 22100 | 2320 |
| 603 | 20230627 | 101400 | 2832411950 | 22200 | 22150 | 22200 | 22150 | 767 |
| 604 | 20230627 | 101300 | 2815384950 | 22150 | 22150 | 22200 | 22150 | 78 |
| 605 | 20230627 | 101200 | 2813656500 | 22150 | 22150 | 22150 | 22100 | 2122 |
| 606 | 20230627 | 101100 | 2766655800 | 22200 | 22150 | 22200 | 22150 | 186 |
| 607 | 20230627 | 101000 | 2762534400 | 22150 | 22150 | 22200 | 22150 | 214 |
| 608 | 20230627 | 100900 | 2757794050 | 22150 | 22150 | 22200 | 22150 | 67 |
| 609 | 20230627 | 100800 | 2756307200 | 22200 | 22150 | 22200 | 22150 | 437 |
| 610 | 20230627 | 100700 | 2746623000 | 22150 | 22200 | 22200 | 22150 | 798 |
| 611 | 20230627 | 100600 | 2728917650 | 22200 | 22300 | 22300 | 22200 | 5305 |
| 612 | 20230627 | 100500 | 2611028100 | 22300 | 22350 | 22350 | 22250 | 844 |
| 613 | 20230627 | 100400 | 2592206900 | 22300 | 22350 | 22350 | 22300 | 475 |
| 614 | 20230627 | 100300 | 2581604800 | 22300 | 22350 | 22350 | 22300 | 322 |
| 615 | 20230627 | 100200 | 2574412750 | 22350 | 22300 | 22350 | 22300 | 43 |
| 616 | 20230627 | 100100 | 2573452450 | 22300 | 22300 | 22350 | 22300 | 456 |
| 617 | 20230627 | 100000 | 2563281050 | 22300 | 22250 | 22300 | 22250 | 1020 |
| 618 | 20230627 | 095900 | 2540557700 | 22300 | 22350 | 22350 | 22300 | 2067 |
| 619 | 20230627 | 095800 | 2494454550 | 22300 | 22450 | 22450 | 22300 | 4243 |
| 620 | 20230627 | 095700 | 2399533100 | 22450 | 22500 | 22500 | 22450 | 2829 |
| 621 | 20230627 | 095600 | 2336007150 | 22500 | 22450 | 22500 | 22450 | 1418 |
| 622 | 20230627 | 095500 | 2304121100 | 22450 | 22400 | 22500 | 22400 | 5029 |
| 623 | 20230627 | 095400 | 2191203950 | 22450 | 22400 | 22450 | 22350 | 2839 |
| 624 | 20230627 | 095300 | 2127598800 | 22400 | 22350 | 22400 | 22300 | 426 |
| 625 | 20230627 | 095200 | 2118076750 | 22350 | 22300 | 22350 | 22300 | 1054 |
| 626 | 20230627 | 095100 | 2094538750 | 22350 | 22400 | 22400 | 22300 | 2613 |
| 627 | 20230627 | 095000 | 2036092150 | 22350 | 22350 | 22400 | 22300 | 4996 |
| 628 | 20230627 | 094900 | 1924290300 | 22300 | 22250 | 22350 | 22250 | 2087 |
| 629 | 20230627 | 094800 | 1877747850 | 22250 | 22250 | 22300 | 22250 | 605 |
| 630 | 20230627 | 094700 | 1864283250 | 22200 | 22250 | 22300 | 22200 | 974 |
| 631 | 20230627 | 094600 | 1842616650 | 22200 | 22250 | 22300 | 22200 | 2882 |
| 632 | 20230627 | 094500 | 1778486150 | 22300 | 22250 | 22350 | 22250 | 2755 |
| 633 | 20230627 | 094400 | 1717061050 | 22300 | 22250 | 22300 | 22250 | 1131 |
| 634 | 20230627 | 094300 | 1691895450 | 22250 | 22250 | 22250 | 22200 | 431 |
| 635 | 20230627 | 094200 | 1682311900 | 22250 | 22250 | 22250 | 22200 | 668 |
| 636 | 20230627 | 094100 | 1667449950 | 22250 | 22200 | 22250 | 22150 | 784 |
| 637 | 20230627 | 094000 | 1650045150 | 22150 | 22250 | 22250 | 22150 | 4556 |
| 638 | 20230627 | 093900 | 1548893100 | 22250 | 22150 | 22250 | 22150 | 2939 |
| 639 | 20230627 | 093800 | 1483685800 | 22150 | 22050 | 22150 | 22000 | 4043 |
| 640 | 20230627 | 093700 | 1394402500 | 22050 | 21900 | 22050 | 21900 | 2855 |
| 641 | 20230627 | 093600 | 1331542400 | 21950 | 21950 | 21950 | 21900 | 107 |
| 642 | 20230627 | 093500 | 1329194300 | 21950 | 21900 | 22000 | 21900 | 272 |
| 643 | 20230627 | 093400 | 1323221300 | 21950 | 21900 | 21950 | 21900 | 307 |
| 644 | 20230627 | 093300 | 1316497900 | 21900 | 21850 | 21900 | 21800 | 485 |
| 645 | 20230627 | 093200 | 1305901100 | 21900 | 21850 | 21900 | 21850 | 198 |
| 646 | 20230627 | 093100 | 1301571850 | 21850 | 21850 | 21850 | 21800 | 404 |
| 647 | 20230627 | 093000 | 1292754450 | 21850 | 21800 | 21850 | 21800 | 809 |
| 648 | 20230627 | 092900 | 1275083350 | 21850 | 21900 | 21900 | 21850 | 1483 |
| 649 | 20230627 | 092800 | 1242679650 | 21900 | 21900 | 21900 | 21900 | 921 |
| 650 | 20230627 | 092700 | 1222509750 | 21900 | 21850 | 21900 | 21850 | 406 |
| 651 | 20230627 | 092600 | 1213635850 | 21900 | 21900 | 21900 | 21900 | 67 |
| 652 | 20230627 | 092500 | 1212168550 | 21900 | 21900 | 21950 | 21850 | 1635 |
| 653 | 20230627 | 092400 | 1176366750 | 21900 | 21950 | 21950 | 21900 | 67 |
| 654 | 20230627 | 092300 | 1174899200 | 21900 | 22050 | 22050 | 21900 | 1412 |
| 655 | 20230627 | 092200 | 1143844500 | 22050 | 22000 | 22050 | 22000 | 49 |
| 656 | 20230627 | 092100 | 1142764550 | 22000 | 21900 | 22000 | 21900 | 1336 |
| 657 | 20230627 | 092000 | 1113403550 | 21900 | 21900 | 21950 | 21850 | 1964 |
| 658 | 20230627 | 091900 | 1070418850 | 21900 | 22000 | 22000 | 21900 | 2690 |
| 659 | 20230627 | 091800 | 1011414250 | 21950 | 22000 | 22000 | 21950 | 2332 |
| 660 | 20230627 | 091700 | 960111100 | 22050 | 22050 | 22100 | 22000 | 2189 |
| 661 | 20230627 | 091600 | 911845600 | 22050 | 22050 | 22100 | 22050 | 690 |
| 662 | 20230627 | 091500 | 896630850 | 22050 | 22100 | 22150 | 22000 | 2919 |
| 663 | 20230627 | 091400 | 832184400 | 22100 | 22150 | 22150 | 22100 | 985 |
| 664 | 20230627 | 091300 | 810369700 | 22150 | 22200 | 22200 | 22150 | 1950 |
| 665 | 20230627 | 091200 | 767145650 | 22200 | 22150 | 22200 | 22150 | 565 |
| 666 | 20230627 | 091100 | 754630500 | 22100 | 22150 | 22150 | 22100 | 608 |
| 667 | 20230627 | 091000 | 741175200 | 22200 | 22300 | 22300 | 22150 | 2669 |
| 668 | 20230627 | 090900 | 681874900 | 22300 | 22200 | 22300 | 22200 | 2492 |
| 669 | 20230627 | 090800 | 626451050 | 22200 | 22150 | 22200 | 22150 | 877 |
| 670 | 20230627 | 090700 | 606999350 | 22150 | 22050 | 22150 | 22050 | 1605 |
| 671 | 20230627 | 090600 | 571553200 | 22050 | 22150 | 22200 | 22050 | 2442 |
| 672 | 20230627 | 090500 | 517512650 | 22150 | 22100 | 22150 | 22050 | 1994 |
| 673 | 20230627 | 090400 | 473448700 | 22050 | 22150 | 22150 | 22000 | 3983 |
| 674 | 20230627 | 090300 | 385462000 | 22150 | 22250 | 22300 | 22150 | 2072 |
| 675 | 20230627 | 090200 | 339412500 | 22250 | 22350 | 22350 | 22250 | 2699 |
| 676 | 20230627 | 090100 | 279188600 | 22300 | 22300 | 22350 | 22150 | 5951 |
| 677 | 20230627 | 090000 | 146632850 | 22200 | 22150 | 22300 | 22150 | 6398 |