36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 202400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 3 | 20230626 | 202300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20230626 | 202200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20230626 | 202100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20230626 | 202000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20230626 | 201900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20230626 | 201800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20230626 | 201700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20230626 | 201600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20230626 | 201500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20230626 | 201400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20230626 | 201300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20230626 | 201200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20230626 | 201100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20230626 | 201000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20230626 | 200900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20230626 | 200800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20230626 | 200700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20230626 | 200600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20230626 | 200500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20230626 | 200400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20230626 | 200300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20230626 | 200200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20230626 | 200100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20230626 | 200000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20230626 | 195900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20230626 | 195800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20230626 | 195700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20230626 | 195600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20230626 | 195500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20230626 | 195400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 33 | 20230626 | 195300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20230626 | 195200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20230626 | 195100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20230626 | 195000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20230626 | 194900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20230626 | 194800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20230626 | 194700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20230626 | 194600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20230626 | 194500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20230626 | 194400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20230626 | 194300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20230626 | 194200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20230626 | 194100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20230626 | 194000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20230626 | 193900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20230626 | 193800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20230626 | 193700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20230626 | 193600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20230626 | 193500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20230626 | 193400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20230626 | 193300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20230626 | 193200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20230626 | 193100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20230626 | 193000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20230626 | 192900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20230626 | 192800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20230626 | 192700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20230626 | 192600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20230626 | 192500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20230626 | 192400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 63 | 20230626 | 192300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20230626 | 192200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20230626 | 192100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20230626 | 192000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20230626 | 191900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20230626 | 191800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20230626 | 191700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20230626 | 191600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20230626 | 191500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20230626 | 191400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20230626 | 191300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20230626 | 191200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20230626 | 191100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20230626 | 191000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20230626 | 190900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20230626 | 190800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20230626 | 190700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20230626 | 190600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20230626 | 190500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20230626 | 190400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20230626 | 190300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20230626 | 190200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20230626 | 190100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20230626 | 190000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20230626 | 185900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20230626 | 185800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20230626 | 185700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20230626 | 185600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20230626 | 185500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20230626 | 185400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 93 | 20230626 | 185300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20230626 | 185200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20230626 | 185100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20230626 | 185000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20230626 | 184900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20230626 | 184800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20230626 | 184700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20230626 | 184600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20230626 | 184500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20230626 | 184400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20230626 | 184300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20230626 | 184200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20230626 | 184100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20230626 | 184000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20230626 | 183900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20230626 | 183800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20230626 | 183700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20230626 | 183600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20230626 | 183500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20230626 | 183400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20230626 | 183300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20230626 | 183200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20230626 | 183100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20230626 | 183000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20230626 | 182900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20230626 | 182800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20230626 | 182700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20230626 | 182600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20230626 | 182500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20230626 | 182400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 123 | 20230626 | 182300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20230626 | 182200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20230626 | 182100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20230626 | 182000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20230626 | 181900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20230626 | 181800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20230626 | 181700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20230626 | 181600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20230626 | 181500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20230626 | 181400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20230626 | 181300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20230626 | 181200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20230626 | 181100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20230626 | 181000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20230626 | 180900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20230626 | 180800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20230626 | 180700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20230626 | 180600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20230626 | 180500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20230626 | 180400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20230626 | 180300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20230626 | 180200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20230626 | 180100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20230626 | 180000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20230626 | 175900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20230626 | 175800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20230626 | 175700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20230626 | 175600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20230626 | 175500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20230626 | 175400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 153 | 20230626 | 175300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20230626 | 175200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20230626 | 175100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20230626 | 175000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20230626 | 174900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20230626 | 174800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20230626 | 174700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20230626 | 174600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20230626 | 174500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20230626 | 174400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20230626 | 174300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20230626 | 174200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20230626 | 174100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20230626 | 174000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20230626 | 173900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20230626 | 173800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20230626 | 173700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20230626 | 173600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20230626 | 173500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20230626 | 173400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20230626 | 173300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20230626 | 173200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20230626 | 173100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20230626 | 173000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20230626 | 172900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20230626 | 172800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20230626 | 172700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20230626 | 172600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20230626 | 172500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20230626 | 172400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 183 | 20230626 | 172300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20230626 | 172200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20230626 | 172100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20230626 | 172000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20230626 | 171900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20230626 | 171800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20230626 | 171700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20230626 | 171600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20230626 | 171500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20230626 | 171400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20230626 | 171300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20230626 | 171200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20230626 | 171100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20230626 | 171000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20230626 | 170900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20230626 | 170800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20230626 | 170700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20230626 | 170600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20230626 | 170500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20230626 | 170400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20230626 | 170300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20230626 | 170200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20230626 | 170100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20230626 | 170000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20230626 | 165900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20230626 | 165800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20230626 | 165700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20230626 | 165600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20230626 | 165500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20230626 | 165400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 213 | 20230626 | 165300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20230626 | 165200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20230626 | 165100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20230626 | 165000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20230626 | 164900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20230626 | 164800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20230626 | 164700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20230626 | 164600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20230626 | 164500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20230626 | 164400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20230626 | 164300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20230626 | 164200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20230626 | 164100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20230626 | 164000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20230626 | 163900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20230626 | 163800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20230626 | 163700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20230626 | 163600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20230626 | 163500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20230626 | 163400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20230626 | 163300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20230626 | 163200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20230626 | 163100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20230626 | 163000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20230626 | 162900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20230626 | 162800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20230626 | 162700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20230626 | 162600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20230626 | 162500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20230626 | 162400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 243 | 20230626 | 162300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20230626 | 162200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20230626 | 162100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20230626 | 162000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20230626 | 161900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20230626 | 161800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20230626 | 161700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20230626 | 161600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20230626 | 161500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20230626 | 161400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20230626 | 161300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20230626 | 161200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20230626 | 161100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20230626 | 161000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20230626 | 160900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20230626 | 160800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20230626 | 160700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20230626 | 160600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20230626 | 160500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20230626 | 160400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20230626 | 160300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20230626 | 160200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20230626 | 160100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20230626 | 160000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20230626 | 155900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20230626 | 155800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20230626 | 155700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20230626 | 155600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20230626 | 155500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20230626 | 155400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 273 | 20230626 | 155300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20230626 | 155200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20230626 | 155100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20230626 | 155000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20230626 | 154900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20230626 | 154800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20230626 | 154700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20230626 | 154600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20230626 | 154500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20230626 | 154400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20230626 | 154300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20230626 | 154200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20230626 | 154100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20230626 | 154000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20230626 | 153900 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 288 | 20230626 | 153800 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20230626 | 153700 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 290 | 20230626 | 153600 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 291 | 20230626 | 153500 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20230626 | 153400 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20230626 | 153300 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20230626 | 153200 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20230626 | 153100 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20230626 | 153000 | 5287079250 | 21000 | 21000 | 21000 | 21000 | 9337 |
| 297 | 20230626 | 152900 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 298 | 20230626 | 152800 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20230626 | 152700 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 300 | 20230626 | 152600 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20230626 | 152500 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 302 | 20230626 | 152400 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 303 | 20230626 | 152300 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 304 | 20230626 | 152200 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 305 | 20230626 | 152100 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 306 | 20230626 | 152000 | 5091002250 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20230626 | 151900 | 5091002250 | 21000 | 20900 | 21000 | 20900 | 2188 |
| 308 | 20230626 | 151800 | 5045171100 | 21000 | 20950 | 21000 | 20900 | 178 |
| 309 | 20230626 | 151700 | 5041439250 | 20950 | 20800 | 20950 | 20800 | 517 |
| 310 | 20230626 | 151600 | 5030637650 | 20800 | 20800 | 20900 | 20750 | 2147 |
| 311 | 20230626 | 151500 | 4986023600 | 20800 | 20850 | 20900 | 20750 | 1410 |
| 312 | 20230626 | 151400 | 4956700550 | 20850 | 20900 | 20900 | 20800 | 155 |
| 313 | 20230626 | 151300 | 4953469400 | 20900 | 20900 | 20900 | 20850 | 104 |
| 314 | 20230626 | 151200 | 4951297000 | 20900 | 20850 | 20900 | 20800 | 50 |
| 315 | 20230626 | 151100 | 4950254450 | 20900 | 20900 | 20900 | 20750 | 459 |
| 316 | 20230626 | 151000 | 4940695150 | 20900 | 20800 | 20950 | 20750 | 227 |
| 317 | 20230626 | 150900 | 4935966750 | 20850 | 20950 | 21000 | 20800 | 2454 |
| 318 | 20230626 | 150800 | 4884850750 | 21000 | 20950 | 21000 | 20950 | 186 |
| 319 | 20230626 | 150700 | 4880944900 | 21000 | 21000 | 21000 | 20900 | 459 |
| 320 | 20230626 | 150600 | 4871329050 | 20900 | 21000 | 21000 | 20900 | 432 |
| 321 | 20230626 | 150500 | 4862291250 | 21000 | 20950 | 21000 | 20900 | 668 |
| 322 | 20230626 | 150400 | 4848298050 | 20950 | 20950 | 20950 | 20900 | 1104 |
| 323 | 20230626 | 150300 | 4825172250 | 20950 | 20900 | 20950 | 20900 | 160 |
| 324 | 20230626 | 150200 | 4821825200 | 20950 | 21000 | 21000 | 20900 | 1196 |
| 325 | 20230626 | 150100 | 4796770850 | 21000 | 20950 | 21000 | 20900 | 1155 |
| 326 | 20230626 | 150000 | 4772614750 | 20950 | 21000 | 21000 | 20900 | 588 |
| 327 | 20230626 | 145900 | 4760302850 | 21050 | 20900 | 21050 | 20900 | 254 |
| 328 | 20230626 | 145800 | 4754972050 | 20950 | 20900 | 20950 | 20900 | 516 |
| 329 | 20230626 | 145700 | 4744186500 | 20900 | 20950 | 21050 | 20900 | 798 |
| 330 | 20230626 | 145600 | 4727484150 | 20950 | 21000 | 21050 | 20950 | 425 |
| 331 | 20230626 | 145500 | 4718573750 | 21000 | 21000 | 21050 | 20950 | 355 |
| 332 | 20230626 | 145400 | 4711118750 | 20950 | 20850 | 20950 | 20850 | 841 |
| 333 | 20230626 | 145300 | 4693573050 | 20850 | 20950 | 21050 | 20850 | 500 |
| 334 | 20230626 | 145200 | 4683109050 | 20900 | 21050 | 21050 | 20900 | 331 |
| 335 | 20230626 | 145100 | 4676169700 | 21100 | 20900 | 21100 | 20850 | 4346 |
| 336 | 20230626 | 145000 | 4584881150 | 20900 | 20800 | 20900 | 20800 | 411 |
| 337 | 20230626 | 144900 | 4576309050 | 20850 | 20800 | 20850 | 20800 | 83 |
| 338 | 20230626 | 144800 | 4574578550 | 20850 | 20850 | 20850 | 20800 | 311 |
| 339 | 20230626 | 144700 | 4568102100 | 20800 | 20850 | 20850 | 20800 | 135 |
| 340 | 20230626 | 144600 | 4565287450 | 20850 | 20850 | 20850 | 20800 | 32 |
| 341 | 20230626 | 144500 | 4564620300 | 20850 | 20750 | 20850 | 20750 | 244 |
| 342 | 20230626 | 144400 | 4559548200 | 20800 | 20800 | 20800 | 20750 | 1414 |
| 343 | 20230626 | 144300 | 4530182000 | 20850 | 20850 | 20850 | 20800 | 156 |
| 344 | 20230626 | 144200 | 4526934150 | 20850 | 20850 | 20850 | 20800 | 74 |
| 345 | 20230626 | 144100 | 4525391350 | 20850 | 20850 | 20850 | 20800 | 174 |
| 346 | 20230626 | 144000 | 4521767450 | 20850 | 20850 | 20850 | 20800 | 120 |
| 347 | 20230626 | 143900 | 4519266500 | 20800 | 20850 | 20900 | 20800 | 233 |
| 348 | 20230626 | 143800 | 4514412250 | 20850 | 20800 | 20900 | 20800 | 365 |
| 349 | 20230626 | 143700 | 4506805600 | 20850 | 20850 | 20900 | 20800 | 95 |
| 350 | 20230626 | 143600 | 4504824350 | 20900 | 20850 | 20900 | 20800 | 66 |
| 351 | 20230626 | 143500 | 4503446400 | 20850 | 20850 | 20850 | 20800 | 56 |
| 352 | 20230626 | 143400 | 4502279600 | 20800 | 20850 | 20850 | 20750 | 266 |
| 353 | 20230626 | 143300 | 4496739150 | 20900 | 20900 | 20900 | 20900 | 80 |
| 354 | 20230626 | 143200 | 4495067150 | 20900 | 20850 | 20950 | 20750 | 676 |
| 355 | 20230626 | 143100 | 4481009400 | 20950 | 20900 | 20950 | 20800 | 557 |
| 356 | 20230626 | 143000 | 4469390550 | 20950 | 20950 | 20950 | 20900 | 102 |
| 357 | 20230626 | 142900 | 4467255550 | 20800 | 21000 | 21000 | 20800 | 109 |
| 358 | 20230626 | 142800 | 4464975800 | 21000 | 20900 | 21000 | 20800 | 1619 |
| 359 | 20230626 | 142700 | 4431223550 | 21000 | 20950 | 21000 | 20900 | 120 |
| 360 | 20230626 | 142600 | 4428708800 | 20950 | 20950 | 20950 | 20900 | 168 |
| 361 | 20230626 | 142500 | 4425193400 | 20950 | 20950 | 21000 | 20900 | 287 |
| 362 | 20230626 | 142400 | 4419190400 | 20950 | 20900 | 20950 | 20900 | 60 |
| 363 | 20230626 | 142300 | 4417933450 | 20900 | 20850 | 20900 | 20800 | 271 |
| 364 | 20230626 | 142200 | 4412279100 | 20900 | 20950 | 20950 | 20850 | 608 |
| 365 | 20230626 | 142100 | 4399589850 | 20900 | 20900 | 20950 | 20850 | 268 |
| 366 | 20230626 | 142000 | 4393996100 | 20900 | 20950 | 20950 | 20850 | 171 |
| 367 | 20230626 | 141900 | 4390414600 | 20950 | 20900 | 20950 | 20850 | 91 |
| 368 | 20230626 | 141800 | 4388512500 | 20900 | 20850 | 20900 | 20800 | 139 |
| 369 | 20230626 | 141700 | 4385613250 | 20800 | 20850 | 20850 | 20800 | 51 |
| 370 | 20230626 | 141600 | 4384550050 | 20850 | 20850 | 20850 | 20800 | 94 |
| 371 | 20230626 | 141500 | 4382590250 | 20850 | 20850 | 20850 | 20800 | 69 |
| 372 | 20230626 | 141400 | 4381151700 | 20800 | 20750 | 20800 | 20750 | 301 |
| 373 | 20230626 | 141300 | 4374891350 | 20800 | 20800 | 20800 | 20750 | 75 |
| 374 | 20230626 | 141200 | 4373331400 | 20800 | 20750 | 20800 | 20750 | 118 |
| 375 | 20230626 | 141100 | 4370877100 | 20800 | 20800 | 20800 | 20750 | 136 |
| 376 | 20230626 | 141000 | 4368048450 | 20800 | 20800 | 20800 | 20750 | 101 |
| 377 | 20230626 | 140900 | 4365947750 | 20800 | 20750 | 20800 | 20750 | 160 |
| 378 | 20230626 | 140800 | 4362624300 | 20800 | 20750 | 20800 | 20750 | 312 |
| 379 | 20230626 | 140700 | 4356148850 | 20800 | 20800 | 20800 | 20750 | 142 |
| 380 | 20230626 | 140600 | 4353195350 | 20750 | 20750 | 20750 | 20700 | 162 |
| 381 | 20230626 | 140500 | 4349834050 | 20750 | 20800 | 20800 | 20750 | 48 |
| 382 | 20230626 | 140400 | 4348837450 | 20750 | 20700 | 20750 | 20650 | 804 |
| 383 | 20230626 | 140300 | 4332196150 | 20700 | 20750 | 20750 | 20650 | 82 |
| 384 | 20230626 | 140200 | 4330498850 | 20700 | 20750 | 20750 | 20700 | 61 |
| 385 | 20230626 | 140100 | 4329233150 | 20750 | 20750 | 20750 | 20700 | 137 |
| 386 | 20230626 | 140000 | 4326390500 | 20750 | 20700 | 20750 | 20700 | 893 |
| 387 | 20230626 | 135900 | 4307902800 | 20750 | 20750 | 20800 | 20750 | 213 |
| 388 | 20230626 | 135800 | 4303478750 | 20800 | 20800 | 20800 | 20750 | 142 |
| 389 | 20230626 | 135700 | 4300530850 | 20750 | 20750 | 20800 | 20750 | 509 |
| 390 | 20230626 | 135600 | 4289959600 | 20800 | 20800 | 20800 | 20750 | 231 |
| 391 | 20230626 | 135500 | 4285160200 | 20750 | 20800 | 20800 | 20750 | 171 |
| 392 | 20230626 | 135400 | 4281605400 | 20800 | 20700 | 20800 | 20700 | 282 |
| 393 | 20230626 | 135300 | 4275754550 | 20750 | 20700 | 20750 | 20700 | 82 |
| 394 | 20230626 | 135200 | 4274053100 | 20700 | 20700 | 20750 | 20700 | 120 |
| 395 | 20230626 | 135100 | 4271564750 | 20650 | 20650 | 20650 | 20650 | 311 |
| 396 | 20230626 | 135000 | 4265142600 | 20650 | 20650 | 20700 | 20600 | 309 |
| 397 | 20230626 | 134900 | 4258759400 | 20700 | 20700 | 20700 | 20650 | 1063 |
| 398 | 20230626 | 134800 | 4236793100 | 20700 | 20650 | 20700 | 20650 | 63 |
| 399 | 20230626 | 134700 | 4235489350 | 20700 | 20650 | 20700 | 20600 | 272 |
| 400 | 20230626 | 134600 | 4229866650 | 20700 | 20750 | 20750 | 20600 | 2218 |
| 401 | 20230626 | 134500 | 4184084000 | 20800 | 21000 | 21000 | 20650 | 4111 |
| 402 | 20230626 | 134400 | 4098501350 | 21000 | 21000 | 21000 | 20950 | 171 |
| 403 | 20230626 | 134300 | 4094910450 | 21000 | 20950 | 21000 | 20950 | 250 |
| 404 | 20230626 | 134200 | 4089667150 | 21000 | 21000 | 21000 | 20950 | 208 |
| 405 | 20230626 | 134100 | 4085305500 | 21000 | 21000 | 21000 | 20950 | 243 |
| 406 | 20230626 | 134000 | 4080202600 | 20950 | 21000 | 21000 | 20950 | 13 |
| 407 | 20230626 | 133900 | 4079929650 | 20950 | 20950 | 21000 | 20950 | 174 |
| 408 | 20230626 | 133800 | 4076276000 | 21000 | 21000 | 21000 | 20950 | 92 |
| 409 | 20230626 | 133700 | 4074344050 | 20950 | 21000 | 21000 | 20950 | 65 |
| 410 | 20230626 | 133600 | 4072979100 | 21000 | 20950 | 21100 | 20950 | 1228 |
| 411 | 20230626 | 133500 | 4047097800 | 20900 | 20900 | 20900 | 20900 | 22 |
| 412 | 20230626 | 133400 | 4046638000 | 20850 | 20900 | 21000 | 20850 | 378 |
| 413 | 20230626 | 133300 | 4038751950 | 20950 | 20900 | 21000 | 20900 | 100 |
| 414 | 20230626 | 133200 | 4036655950 | 20900 | 20900 | 20900 | 20850 | 325 |
| 415 | 20230626 | 133100 | 4029870100 | 20950 | 20900 | 20950 | 20850 | 188 |
| 416 | 20230626 | 133000 | 4025938250 | 20900 | 20900 | 20950 | 20850 | 213 |
| 417 | 20230626 | 132900 | 4021485700 | 20950 | 20900 | 21000 | 20900 | 44 |
| 418 | 20230626 | 132800 | 4020562100 | 20900 | 20850 | 21000 | 20850 | 165 |
| 419 | 20230626 | 132700 | 4017105850 | 20900 | 20900 | 20900 | 20900 | 75 |
| 420 | 20230626 | 132600 | 4015538350 | 20900 | 20950 | 20950 | 20850 | 103 |
| 421 | 20230626 | 132500 | 4013385450 | 21000 | 21000 | 21000 | 20950 | 106 |
| 422 | 20230626 | 132400 | 4011163500 | 21000 | 20950 | 21000 | 20950 | 323 |
| 423 | 20230626 | 132300 | 4004393850 | 20950 | 21000 | 21000 | 20950 | 98 |
| 424 | 20230626 | 132200 | 4002338350 | 20950 | 20950 | 20950 | 20850 | 231 |
| 425 | 20230626 | 132100 | 3997506250 | 20950 | 21000 | 21000 | 20950 | 87 |
| 426 | 20230626 | 132000 | 3995679300 | 20950 | 21000 | 21000 | 20900 | 89 |
| 427 | 20230626 | 131900 | 3993810950 | 21000 | 21000 | 21000 | 20950 | 51 |
| 428 | 20230626 | 131800 | 3992740050 | 21050 | 20950 | 21050 | 20950 | 108 |
| 429 | 20230626 | 131700 | 3990469200 | 21050 | 21000 | 21050 | 20950 | 579 |
| 430 | 20230626 | 131600 | 3978334050 | 21000 | 21050 | 21050 | 21000 | 114 |
| 431 | 20230626 | 131500 | 3975935900 | 21050 | 21000 | 21050 | 21000 | 151 |
| 432 | 20230626 | 131400 | 3972762000 | 21000 | 21000 | 21050 | 21000 | 605 |
| 433 | 20230626 | 131300 | 3960055750 | 21000 | 20950 | 21050 | 20950 | 207 |
| 434 | 20230626 | 131200 | 3955707850 | 21000 | 21000 | 21000 | 20950 | 121 |
| 435 | 20230626 | 131100 | 3953166900 | 21000 | 21000 | 21000 | 20950 | 75 |
| 436 | 20230626 | 131000 | 3951591950 | 21050 | 21050 | 21050 | 21000 | 93 |
| 437 | 20230626 | 130900 | 3949634400 | 21050 | 21000 | 21050 | 21000 | 52 |
| 438 | 20230626 | 130800 | 3948541000 | 21050 | 21050 | 21050 | 20950 | 1223 |
| 439 | 20230626 | 130700 | 3922886900 | 21000 | 21000 | 21050 | 21000 | 598 |
| 440 | 20230626 | 130600 | 3910319500 | 21000 | 21000 | 21050 | 21000 | 73 |
| 441 | 20230626 | 130500 | 3908783900 | 21000 | 21000 | 21000 | 21000 | 198 |
| 442 | 20230626 | 130400 | 3904625900 | 21000 | 21050 | 21050 | 21000 | 731 |
| 443 | 20230626 | 130300 | 3889267700 | 21050 | 21050 | 21050 | 20950 | 78 |
| 444 | 20230626 | 130200 | 3887629950 | 21050 | 20950 | 21050 | 20950 | 615 |
| 445 | 20230626 | 130100 | 3874710900 | 20950 | 21000 | 21000 | 20950 | 87 |
| 446 | 20230626 | 130000 | 3872884000 | 21000 | 21000 | 21000 | 20950 | 50 |
| 447 | 20230626 | 125900 | 3871834100 | 20950 | 20950 | 20950 | 20950 | 44 |
| 448 | 20230626 | 125800 | 3870912300 | 21000 | 20900 | 21000 | 20900 | 1148 |
| 449 | 20230626 | 125700 | 3846808700 | 20950 | 20900 | 20950 | 20900 | 38 |
| 450 | 20230626 | 125600 | 3846012650 | 20950 | 20900 | 20950 | 20850 | 383 |
| 451 | 20230626 | 125500 | 3838021100 | 20950 | 21000 | 21000 | 20900 | 207 |
| 452 | 20230626 | 125400 | 3833688300 | 21000 | 20950 | 21000 | 20900 | 150 |
| 453 | 20230626 | 125300 | 3830547750 | 20950 | 21000 | 21000 | 20950 | 572 |
| 454 | 20230626 | 125200 | 3818540200 | 21000 | 20950 | 21000 | 20950 | 192 |
| 455 | 20230626 | 125100 | 3814513250 | 20900 | 21000 | 21000 | 20900 | 67 |
| 456 | 20230626 | 125000 | 3813108950 | 20950 | 21000 | 21000 | 20950 | 215 |
| 457 | 20230626 | 124900 | 3808601750 | 21000 | 20950 | 21000 | 20950 | 95 |
| 458 | 20230626 | 124800 | 3806609700 | 20900 | 20950 | 20950 | 20900 | 53 |
| 459 | 20230626 | 124700 | 3805499400 | 20950 | 20900 | 21000 | 20850 | 279 |
| 460 | 20230626 | 124600 | 3799656150 | 20850 | 20900 | 20900 | 20850 | 62 |
| 461 | 20230626 | 124500 | 3798360850 | 20850 | 20900 | 20900 | 20850 | 75 |
| 462 | 20230626 | 124400 | 3796793450 | 20900 | 20900 | 20900 | 20850 | 113 |
| 463 | 20230626 | 124300 | 3794431850 | 20900 | 20850 | 20900 | 20850 | 56 |
| 464 | 20230626 | 124200 | 3793262050 | 20850 | 20850 | 20900 | 20850 | 63 |
| 465 | 20230626 | 124100 | 3791947250 | 20850 | 20900 | 20900 | 20850 | 84 |
| 466 | 20230626 | 124000 | 3790192300 | 20900 | 20900 | 20900 | 20850 | 3099 |
| 467 | 20230626 | 123900 | 3725577050 | 20900 | 20900 | 20950 | 20900 | 493 |
| 468 | 20230626 | 123800 | 3715268100 | 20950 | 20950 | 20950 | 20900 | 98 |
| 469 | 20230626 | 123700 | 3713215450 | 20950 | 20900 | 20950 | 20900 | 93 |
| 470 | 20230626 | 123600 | 3711271000 | 20900 | 20900 | 20950 | 20900 | 107 |
| 471 | 20230626 | 123500 | 3709033600 | 20900 | 20950 | 21000 | 20900 | 135 |
| 472 | 20230626 | 123400 | 3706206300 | 20950 | 21000 | 21000 | 20800 | 184 |
| 473 | 20230626 | 123300 | 3702367900 | 21000 | 20950 | 21000 | 20950 | 98 |
| 474 | 20230626 | 123200 | 3700311300 | 21000 | 20900 | 21000 | 20900 | 112 |
| 475 | 20230626 | 123100 | 3697966600 | 20950 | 20950 | 20950 | 20900 | 58 |
| 476 | 20230626 | 123000 | 3696752100 | 20950 | 20900 | 20950 | 20900 | 94 |
| 477 | 20230626 | 122900 | 3694786900 | 20800 | 20850 | 21000 | 20750 | 976 |
| 478 | 20230626 | 122800 | 3674434800 | 21050 | 20850 | 21050 | 20850 | 530 |
| 479 | 20230626 | 122700 | 3663339950 | 20850 | 20850 | 20900 | 20850 | 106 |
| 480 | 20230626 | 122600 | 3661129450 | 20900 | 20850 | 20900 | 20800 | 101 |
| 481 | 20230626 | 122500 | 3659021850 | 20900 | 20950 | 20950 | 20900 | 83 |
| 482 | 20230626 | 122400 | 3657283200 | 20800 | 20800 | 20800 | 20750 | 209 |
| 483 | 20230626 | 122300 | 3652940650 | 20800 | 20800 | 20800 | 20750 | 92 |
| 484 | 20230626 | 122200 | 3651027150 | 20750 | 20750 | 20800 | 20750 | 34 |
| 485 | 20230626 | 122100 | 3650320100 | 20750 | 20750 | 20750 | 20750 | 96 |
| 486 | 20230626 | 122000 | 3648328100 | 20650 | 20850 | 20850 | 20650 | 5503 |
| 487 | 20230626 | 121900 | 3534439500 | 20850 | 20850 | 21000 | 20850 | 480 |
| 488 | 20230626 | 121800 | 3524429100 | 20800 | 20800 | 20850 | 20800 | 106 |
| 489 | 20230626 | 121700 | 3522220000 | 20850 | 20800 | 20850 | 20800 | 284 |
| 490 | 20230626 | 121600 | 3516304450 | 20800 | 20800 | 20850 | 20800 | 64 |
| 491 | 20230626 | 121500 | 3514973000 | 20850 | 20750 | 20850 | 20750 | 217 |
| 492 | 20230626 | 121400 | 3510458850 | 20700 | 20800 | 20850 | 20700 | 671 |
| 493 | 20230626 | 121300 | 3496542550 | 20800 | 20850 | 20850 | 20800 | 235 |
| 494 | 20230626 | 121200 | 3491650350 | 20800 | 20750 | 20850 | 20750 | 183 |
| 495 | 20230626 | 121100 | 3487841100 | 20850 | 20850 | 20850 | 20700 | 1032 |
| 496 | 20230626 | 121000 | 3466433150 | 20800 | 20850 | 20850 | 20800 | 119 |
| 497 | 20230626 | 120900 | 3463952100 | 20850 | 20900 | 20900 | 20850 | 86 |
| 498 | 20230626 | 120800 | 3462155550 | 20900 | 20850 | 20900 | 20800 | 432 |
| 499 | 20230626 | 120700 | 3453150350 | 20850 | 20800 | 20850 | 20800 | 871 |
| 500 | 20230626 | 120600 | 3435028450 | 20800 | 20800 | 20850 | 20800 | 715 |
| 501 | 20230626 | 120500 | 3420150950 | 20850 | 20850 | 20850 | 20700 | 1144 |
| 502 | 20230626 | 120400 | 3396389850 | 20850 | 20950 | 20950 | 20850 | 255 |
| 503 | 20230626 | 120300 | 3391065250 | 20800 | 20900 | 20950 | 20800 | 1291 |
| 504 | 20230626 | 120200 | 3364149600 | 20950 | 20950 | 20950 | 20950 | 24 |
| 505 | 20230626 | 120100 | 3363646800 | 20950 | 21000 | 21000 | 20950 | 97 |
| 506 | 20230626 | 120000 | 3361609850 | 21000 | 20950 | 21000 | 20900 | 119 |
| 507 | 20230626 | 115900 | 3359115600 | 21000 | 21000 | 21000 | 20950 | 147 |
| 508 | 20230626 | 115800 | 3356028650 | 21000 | 21050 | 21050 | 21000 | 141 |
| 509 | 20230626 | 115700 | 3353064200 | 21050 | 20950 | 21050 | 20950 | 171 |
| 510 | 20230626 | 115600 | 3349472350 | 20950 | 21050 | 21100 | 20950 | 262 |
| 511 | 20230626 | 115500 | 3343967350 | 21050 | 21050 | 21100 | 21000 | 461 |
| 512 | 20230626 | 115400 | 3334250650 | 21100 | 21050 | 21100 | 21050 | 45 |
| 513 | 20230626 | 115300 | 3333303050 | 21050 | 21100 | 21100 | 21050 | 100 |
| 514 | 20230626 | 115200 | 3331193900 | 21100 | 21000 | 21100 | 21000 | 230 |
| 515 | 20230626 | 115100 | 3326348200 | 21100 | 21050 | 21100 | 21050 | 37 |
| 516 | 20230626 | 115000 | 3325569000 | 21100 | 21100 | 21100 | 20950 | 645 |
| 517 | 20230626 | 114900 | 3312031350 | 21100 | 21100 | 21100 | 21050 | 95 |
| 518 | 20230626 | 114800 | 3310026900 | 21100 | 21050 | 21100 | 21050 | 144 |
| 519 | 20230626 | 114700 | 3306995250 | 21050 | 21100 | 21100 | 21050 | 112 |
| 520 | 20230626 | 114600 | 3304634500 | 20950 | 21050 | 21100 | 20950 | 2206 |
| 521 | 20230626 | 114500 | 3258207500 | 21050 | 21000 | 21100 | 21000 | 190 |
| 522 | 20230626 | 114400 | 3254202650 | 21050 | 21100 | 21100 | 21000 | 278 |
| 523 | 20230626 | 114300 | 3248355200 | 21050 | 21050 | 21050 | 20950 | 415 |
| 524 | 20230626 | 114200 | 3239639450 | 20950 | 21050 | 21050 | 20950 | 189 |
| 525 | 20230626 | 114100 | 3235671750 | 21050 | 21050 | 21100 | 21050 | 110 |
| 526 | 20230626 | 114000 | 3233353100 | 21050 | 21000 | 21050 | 20900 | 682 |
| 527 | 20230626 | 113900 | 3219057400 | 20950 | 21050 | 21050 | 20950 | 119 |
| 528 | 20230626 | 113800 | 3216562550 | 20950 | 21050 | 21050 | 20950 | 372 |
| 529 | 20230626 | 113700 | 3208744950 | 21050 | 21000 | 21050 | 20950 | 114 |
| 530 | 20230626 | 113600 | 3206347600 | 20950 | 21050 | 21050 | 20950 | 926 |
| 531 | 20230626 | 113500 | 3186906600 | 21000 | 21000 | 21050 | 21000 | 482 |
| 532 | 20230626 | 113400 | 3176781950 | 21000 | 21050 | 21100 | 21000 | 813 |
| 533 | 20230626 | 113300 | 3159700950 | 21100 | 21100 | 21100 | 21000 | 144 |
| 534 | 20230626 | 113200 | 3156667650 | 21000 | 21100 | 21100 | 21000 | 1168 |
| 535 | 20230626 | 113100 | 3132127900 | 21050 | 21100 | 21150 | 21050 | 700 |
| 536 | 20230626 | 113000 | 3117369950 | 21150 | 21100 | 21150 | 21100 | 721 |
| 537 | 20230626 | 112900 | 3102155850 | 21100 | 21150 | 21200 | 21100 | 354 |
| 538 | 20230626 | 112800 | 3094668350 | 21150 | 21200 | 21200 | 21150 | 994 |
| 539 | 20230626 | 112700 | 3073644200 | 21200 | 21150 | 21200 | 21150 | 73 |
| 540 | 20230626 | 112600 | 3072097150 | 21200 | 21150 | 21200 | 21100 | 235 |
| 541 | 20230626 | 112500 | 3067124850 | 21100 | 21200 | 21200 | 21100 | 611 |
| 542 | 20230626 | 112400 | 3054204600 | 21200 | 21200 | 21200 | 21150 | 355 |
| 543 | 20230626 | 112300 | 3046684150 | 21200 | 21200 | 21200 | 21150 | 79 |
| 544 | 20230626 | 112200 | 3045009900 | 21200 | 21150 | 21200 | 21150 | 269 |
| 545 | 20230626 | 112100 | 3039310300 | 21150 | 21150 | 21200 | 21150 | 132 |
| 546 | 20230626 | 112000 | 3036513000 | 21150 | 21200 | 21200 | 21150 | 87 |
| 547 | 20230626 | 111900 | 3034668650 | 21200 | 21150 | 21200 | 21150 | 172 |
| 548 | 20230626 | 111800 | 3031023500 | 21200 | 21150 | 21200 | 21150 | 158 |
| 549 | 20230626 | 111700 | 3027675600 | 21200 | 21150 | 21200 | 21150 | 432 |
| 550 | 20230626 | 111600 | 3018531000 | 21150 | 21150 | 21200 | 21100 | 149 |
| 551 | 20230626 | 111500 | 3015383850 | 21200 | 21150 | 21200 | 21100 | 946 |
| 552 | 20230626 | 111400 | 2995350750 | 21100 | 21150 | 21150 | 21100 | 115 |
| 553 | 20230626 | 111300 | 2992918750 | 21150 | 21200 | 21200 | 21100 | 213 |
| 554 | 20230626 | 111200 | 2988413650 | 21200 | 21100 | 21200 | 21050 | 319 |
| 555 | 20230626 | 111100 | 2981673350 | 21150 | 21100 | 21150 | 21100 | 406 |
| 556 | 20230626 | 111000 | 2973100750 | 21100 | 21100 | 21100 | 21100 | 237 |
| 557 | 20230626 | 110900 | 2968100050 | 21050 | 21100 | 21150 | 21050 | 79 |
| 558 | 20230626 | 110800 | 2966429400 | 21100 | 21100 | 21100 | 21000 | 273 |
| 559 | 20230626 | 110700 | 2960678950 | 21100 | 21100 | 21100 | 21050 | 164 |
| 560 | 20230626 | 110600 | 2957218750 | 21100 | 21100 | 21100 | 21000 | 282 |
| 561 | 20230626 | 110500 | 2951284350 | 21100 | 21100 | 21100 | 21050 | 168 |
| 562 | 20230626 | 110400 | 2947739600 | 21100 | 21100 | 21100 | 21050 | 317 |
| 563 | 20230626 | 110300 | 2941051000 | 21100 | 21050 | 21100 | 21050 | 253 |
| 564 | 20230626 | 110200 | 2935713150 | 21000 | 21050 | 21050 | 21000 | 169 |
| 565 | 20230626 | 110100 | 2932160750 | 21050 | 21050 | 21050 | 21000 | 177 |
| 566 | 20230626 | 110000 | 2928441850 | 21000 | 21000 | 21000 | 20950 | 289 |
| 567 | 20230626 | 105900 | 2922378100 | 21000 | 21000 | 21000 | 20950 | 42 |
| 568 | 20230626 | 105800 | 2921496200 | 21000 | 21050 | 21100 | 21000 | 474 |
| 569 | 20230626 | 105700 | 2911523800 | 21050 | 21050 | 21100 | 21050 | 121 |
| 570 | 20230626 | 105600 | 2908973550 | 21100 | 21000 | 21100 | 20950 | 251 |
| 571 | 20230626 | 105500 | 2903698250 | 21050 | 21100 | 21100 | 21050 | 87 |
| 572 | 20230626 | 105400 | 2901864250 | 21050 | 21100 | 21100 | 20950 | 153 |
| 573 | 20230626 | 105300 | 2898643150 | 21100 | 21150 | 21150 | 20950 | 136 |
| 574 | 20230626 | 105200 | 2895774900 | 21150 | 21000 | 21150 | 20950 | 166 |
| 575 | 20230626 | 105100 | 2892285650 | 21000 | 21100 | 21150 | 21000 | 2192 |
| 576 | 20230626 | 105000 | 2846211550 | 21150 | 21100 | 21150 | 21100 | 4 |
| 577 | 20230626 | 104900 | 2846127000 | 21150 | 21150 | 21150 | 21050 | 2625 |
| 578 | 20230626 | 104800 | 2790803300 | 21150 | 21100 | 21150 | 21100 | 1934 |
| 579 | 20230626 | 104700 | 2749924950 | 21150 | 21050 | 21150 | 21000 | 1216 |
| 580 | 20230626 | 104600 | 2724289700 | 21100 | 21150 | 21150 | 21050 | 700 |
| 581 | 20230626 | 104500 | 2709515800 | 21100 | 21150 | 21150 | 21100 | 774 |
| 582 | 20230626 | 104400 | 2693154600 | 21150 | 21200 | 21200 | 21150 | 1928 |
| 583 | 20230626 | 104300 | 2652283500 | 21200 | 21150 | 21200 | 21150 | 1277 |
| 584 | 20230626 | 104200 | 2625260300 | 21150 | 21150 | 21150 | 21100 | 480 |
| 585 | 20230626 | 104100 | 2615108850 | 21150 | 21000 | 21150 | 21000 | 949 |
| 586 | 20230626 | 104000 | 2595089400 | 21050 | 21050 | 21100 | 21050 | 296 |
| 587 | 20230626 | 103900 | 2588853000 | 21000 | 21000 | 21050 | 21000 | 813 |
| 588 | 20230626 | 103800 | 2571742900 | 21050 | 21100 | 21100 | 21000 | 879 |
| 589 | 20230626 | 103700 | 2553202000 | 21100 | 20950 | 21100 | 20950 | 966 |
| 590 | 20230626 | 103600 | 2532865200 | 21000 | 21000 | 21000 | 21000 | 865 |
| 591 | 20230626 | 103500 | 2514700200 | 21050 | 20950 | 21050 | 20950 | 79 |
| 592 | 20230626 | 103400 | 2513041050 | 20950 | 20900 | 20950 | 20850 | 523 |
| 593 | 20230626 | 103300 | 2502100600 | 20900 | 20950 | 20950 | 20850 | 74 |
| 594 | 20230626 | 103200 | 2500553950 | 20900 | 21000 | 21000 | 20800 | 1280 |
| 595 | 20230626 | 103100 | 2473861950 | 21000 | 20900 | 21000 | 20850 | 103 |
| 596 | 20230626 | 103000 | 2471704150 | 20850 | 21000 | 21000 | 20850 | 517 |
| 597 | 20230626 | 102900 | 2460896650 | 20950 | 21000 | 21000 | 20950 | 135 |
| 598 | 20230626 | 102800 | 2458065650 | 20900 | 21050 | 21050 | 20900 | 387 |
| 599 | 20230626 | 102700 | 2449964700 | 21000 | 20950 | 21050 | 20900 | 367 |
| 600 | 20230626 | 102600 | 2442267300 | 20900 | 20850 | 21050 | 20850 | 701 |
| 601 | 20230626 | 102500 | 2427552950 | 20850 | 20850 | 20850 | 20750 | 745 |
| 602 | 20230626 | 102400 | 2412063650 | 20800 | 20800 | 20850 | 20800 | 668 |
| 603 | 20230626 | 102300 | 2398168850 | 20800 | 21000 | 21000 | 20800 | 1425 |
| 604 | 20230626 | 102200 | 2368398600 | 20950 | 21000 | 21000 | 20900 | 43 |
| 605 | 20230626 | 102100 | 2367497200 | 21000 | 20950 | 21000 | 20900 | 559 |
| 606 | 20230626 | 102000 | 2355787550 | 20900 | 20900 | 20950 | 20900 | 75 |
| 607 | 20230626 | 101900 | 2354220000 | 20850 | 20900 | 20900 | 20850 | 11 |
| 608 | 20230626 | 101800 | 2353990350 | 20900 | 20950 | 20950 | 20850 | 767 |
| 609 | 20230626 | 101700 | 2337971450 | 20900 | 21000 | 21100 | 20900 | 7735 |
| 610 | 20230626 | 101600 | 2175883250 | 21100 | 21100 | 21150 | 21000 | 2874 |
| 611 | 20230626 | 101500 | 2115264100 | 21100 | 21000 | 21100 | 21000 | 342 |
| 612 | 20230626 | 101400 | 2108063350 | 21000 | 21050 | 21050 | 20950 | 46 |
| 613 | 20230626 | 101300 | 2107096550 | 21050 | 21000 | 21050 | 21000 | 123 |
| 614 | 20230626 | 101200 | 2104507950 | 21000 | 21000 | 21000 | 20950 | 155 |
| 615 | 20230626 | 101100 | 2101258050 | 20950 | 20950 | 21000 | 20900 | 1064 |
| 616 | 20230626 | 101000 | 2079009650 | 20950 | 20950 | 21000 | 20950 | 125 |
| 617 | 20230626 | 100900 | 2076385750 | 20950 | 20900 | 21050 | 20900 | 325 |
| 618 | 20230626 | 100800 | 2069579550 | 21000 | 20900 | 21000 | 20900 | 785 |
| 619 | 20230626 | 100700 | 2053152650 | 20900 | 21000 | 21000 | 20900 | 465 |
| 620 | 20230626 | 100600 | 2043409800 | 21000 | 21050 | 21100 | 21000 | 1042 |
| 621 | 20230626 | 100500 | 2021476250 | 21050 | 21250 | 21300 | 21050 | 3162 |
| 622 | 20230626 | 100400 | 1954603550 | 21300 | 21200 | 21350 | 21200 | 3248 |
| 623 | 20230626 | 100300 | 1885396200 | 21200 | 21100 | 21200 | 21100 | 1022 |
| 624 | 20230626 | 100200 | 1863758500 | 21150 | 21050 | 21200 | 21050 | 926 |
| 625 | 20230626 | 100100 | 1844202450 | 21050 | 20950 | 21050 | 20950 | 763 |
| 626 | 20230626 | 100000 | 1828175000 | 20900 | 20850 | 21000 | 20850 | 543 |
| 627 | 20230626 | 095900 | 1816804050 | 20900 | 20750 | 20900 | 20750 | 778 |
| 628 | 20230626 | 095800 | 1800589350 | 20800 | 20750 | 20800 | 20750 | 194 |
| 629 | 20230626 | 095700 | 1796555150 | 20750 | 20750 | 20800 | 20750 | 246 |
| 630 | 20230626 | 095600 | 1791445100 | 20750 | 20750 | 20750 | 20700 | 1038 |
| 631 | 20230626 | 095500 | 1769938100 | 20750 | 20750 | 20800 | 20750 | 274 |
| 632 | 20230626 | 095400 | 1764239950 | 20750 | 20750 | 20800 | 20700 | 34 |
| 633 | 20230626 | 095300 | 1763534950 | 20800 | 20800 | 20800 | 20700 | 961 |
| 634 | 20230626 | 095200 | 1743619400 | 20800 | 20800 | 20800 | 20750 | 636 |
| 635 | 20230626 | 095100 | 1730390800 | 20800 | 20850 | 20850 | 20750 | 348 |
| 636 | 20230626 | 095000 | 1723147800 | 20800 | 20700 | 20850 | 20700 | 1324 |
| 637 | 20230626 | 094900 | 1695612400 | 20650 | 20700 | 20800 | 20650 | 2044 |
| 638 | 20230626 | 094800 | 1653263400 | 20700 | 20700 | 20750 | 20600 | 136 |
| 639 | 20230626 | 094700 | 1650459100 | 20750 | 20550 | 20750 | 20550 | 1594 |
| 640 | 20230626 | 094600 | 1617545000 | 20550 | 20550 | 20550 | 20500 | 339 |
| 641 | 20230626 | 094500 | 1610578600 | 20500 | 20600 | 20600 | 20500 | 1735 |
| 642 | 20230626 | 094400 | 1574923300 | 20550 | 20600 | 20600 | 20550 | 467 |
| 643 | 20230626 | 094300 | 1565303550 | 20600 | 20650 | 20650 | 20600 | 198 |
| 644 | 20230626 | 094200 | 1561219150 | 20600 | 20600 | 20600 | 20550 | 176 |
| 645 | 20230626 | 094100 | 1557595800 | 20600 | 20600 | 20600 | 20550 | 359 |
| 646 | 20230626 | 094000 | 1550211400 | 20600 | 20550 | 20600 | 20550 | 170 |
| 647 | 20230626 | 093900 | 1546710200 | 20600 | 20550 | 20600 | 20550 | 796 |
| 648 | 20230626 | 093800 | 1530338100 | 20600 | 20600 | 20650 | 20550 | 661 |
| 649 | 20230626 | 093700 | 1516716800 | 20650 | 20550 | 20650 | 20550 | 936 |
| 650 | 20230626 | 093600 | 1497423350 | 20600 | 20600 | 20650 | 20550 | 894 |
| 651 | 20230626 | 093500 | 1479016450 | 20650 | 20600 | 20650 | 20600 | 329 |
| 652 | 20230626 | 093400 | 1472231000 | 20600 | 20650 | 20650 | 20600 | 278 |
| 653 | 20230626 | 093300 | 1466503350 | 20600 | 20650 | 20700 | 20600 | 529 |
| 654 | 20230626 | 093200 | 1455574000 | 20600 | 20650 | 20650 | 20600 | 271 |
| 655 | 20230626 | 093100 | 1449987950 | 20600 | 20550 | 20600 | 20550 | 1228 |
| 656 | 20230626 | 093000 | 1424729100 | 20550 | 20500 | 20600 | 20500 | 460 |
| 657 | 20230626 | 092900 | 1415274700 | 20550 | 20500 | 20550 | 20500 | 1462 |
| 658 | 20230626 | 092800 | 1385302600 | 20500 | 20600 | 20650 | 20500 | 3543 |
| 659 | 20230626 | 092700 | 1312457500 | 20650 | 20650 | 20700 | 20600 | 974 |
| 660 | 20230626 | 092600 | 1292373750 | 20600 | 20650 | 20700 | 20550 | 2484 |
| 661 | 20230626 | 092500 | 1241170900 | 20650 | 20750 | 20750 | 20650 | 1930 |
| 662 | 20230626 | 092400 | 1201213750 | 20750 | 20700 | 20850 | 20650 | 1146 |
| 663 | 20230626 | 092300 | 1177393300 | 20700 | 20600 | 20700 | 20550 | 824 |
| 664 | 20230626 | 092200 | 1160399750 | 20600 | 20600 | 20600 | 20550 | 2502 |
| 665 | 20230626 | 092100 | 1108919150 | 20650 | 20550 | 20650 | 20550 | 992 |
| 666 | 20230626 | 092000 | 1088484600 | 20550 | 20750 | 20750 | 20550 | 4015 |
| 667 | 20230626 | 091900 | 1005598200 | 20800 | 20700 | 20800 | 20700 | 237 |
| 668 | 20230626 | 091800 | 1000680300 | 20700 | 20750 | 20800 | 20700 | 471 |
| 669 | 20230626 | 091700 | 990895650 | 20850 | 20850 | 20850 | 20700 | 563 |
| 670 | 20230626 | 091600 | 979200450 | 20950 | 21000 | 21000 | 20900 | 580 |
| 671 | 20230626 | 091500 | 967071300 | 21050 | 20900 | 21050 | 20900 | 1018 |
| 672 | 20230626 | 091400 | 945744200 | 20900 | 20800 | 21050 | 20700 | 2098 |
| 673 | 20230626 | 091300 | 901985600 | 20800 | 20850 | 20850 | 20650 | 1030 |
| 674 | 20230626 | 091200 | 880618050 | 20650 | 20700 | 20800 | 20650 | 1243 |
| 675 | 20230626 | 091100 | 854901150 | 20700 | 20650 | 20800 | 20550 | 2755 |
| 676 | 20230626 | 091000 | 797930950 | 20650 | 20500 | 20750 | 20500 | 1443 |
| 677 | 20230626 | 090900 | 768204000 | 20500 | 20800 | 20800 | 20450 | 10561 |
| 678 | 20230626 | 090800 | 550576300 | 20800 | 20900 | 20950 | 20800 | 1298 |
| 679 | 20230626 | 090700 | 523543600 | 20950 | 20700 | 20950 | 20700 | 1540 |
| 680 | 20230626 | 090600 | 491589400 | 20700 | 20800 | 20850 | 20700 | 3021 |
| 681 | 20230626 | 090500 | 428988950 | 20800 | 21250 | 21250 | 20800 | 6416 |
| 682 | 20230626 | 090400 | 294208750 | 21350 | 21300 | 21350 | 21250 | 1180 |
| 683 | 20230626 | 090300 | 269071450 | 21200 | 21300 | 21350 | 21100 | 2107 |
| 684 | 20230626 | 090200 | 224194700 | 21300 | 21000 | 21300 | 20900 | 2678 |
| 685 | 20230626 | 090100 | 167677650 | 20950 | 21000 | 21100 | 20950 | 1107 |
| 686 | 20230626 | 090000 | 144408300 | 20950 | 21150 | 21150 | 20950 | 6836 |