37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 204100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 3 | 20230626 | 204000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20230626 | 203900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20230626 | 203800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20230626 | 203700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20230626 | 203600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20230626 | 203500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20230626 | 203400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20230626 | 203300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20230626 | 203200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20230626 | 203100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20230626 | 203000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20230626 | 202900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20230626 | 202800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20230626 | 202700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20230626 | 202600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20230626 | 202500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20230626 | 202400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20230626 | 202300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20230626 | 202200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20230626 | 202100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20230626 | 202000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20230626 | 201900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20230626 | 201800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20230626 | 201700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20230626 | 201600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20230626 | 201500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20230626 | 201400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20230626 | 201300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20230626 | 201200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20230626 | 201100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 33 | 20230626 | 201000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20230626 | 200900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20230626 | 200800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20230626 | 200700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20230626 | 200600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20230626 | 200500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20230626 | 200400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20230626 | 200300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20230626 | 200200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20230626 | 200100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20230626 | 200000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20230626 | 195900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20230626 | 195800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20230626 | 195700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20230626 | 195600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20230626 | 195500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20230626 | 195400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20230626 | 195300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20230626 | 195200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20230626 | 195100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20230626 | 195000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20230626 | 194900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20230626 | 194800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20230626 | 194700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20230626 | 194600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20230626 | 194500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20230626 | 194400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20230626 | 194300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20230626 | 194200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20230626 | 194100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 63 | 20230626 | 194000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20230626 | 193900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20230626 | 193800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20230626 | 193700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20230626 | 193600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20230626 | 193500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20230626 | 193400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20230626 | 193300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20230626 | 193200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20230626 | 193100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20230626 | 193000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20230626 | 192900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20230626 | 192800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20230626 | 192700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20230626 | 192600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20230626 | 192500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20230626 | 192400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20230626 | 192300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20230626 | 192200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20230626 | 192100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20230626 | 192000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20230626 | 191900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20230626 | 191800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20230626 | 191700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20230626 | 191600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20230626 | 191500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20230626 | 191400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20230626 | 191300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20230626 | 191200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20230626 | 191100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 93 | 20230626 | 191000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20230626 | 190900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20230626 | 190800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20230626 | 190700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20230626 | 190600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20230626 | 190500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20230626 | 190400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20230626 | 190300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20230626 | 190200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20230626 | 190100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20230626 | 190000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20230626 | 185900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20230626 | 185800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20230626 | 185700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20230626 | 185600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20230626 | 185500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20230626 | 185400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20230626 | 185300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20230626 | 185200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20230626 | 185100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20230626 | 185000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20230626 | 184900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20230626 | 184800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20230626 | 184700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20230626 | 184600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20230626 | 184500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20230626 | 184400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20230626 | 184300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20230626 | 184200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20230626 | 184100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 123 | 20230626 | 184000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20230626 | 183900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20230626 | 183800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20230626 | 183700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20230626 | 183600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20230626 | 183500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20230626 | 183400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20230626 | 183300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20230626 | 183200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20230626 | 183100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20230626 | 183000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20230626 | 182900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20230626 | 182800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20230626 | 182700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20230626 | 182600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20230626 | 182500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20230626 | 182400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20230626 | 182300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20230626 | 182200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20230626 | 182100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20230626 | 182000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20230626 | 181900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20230626 | 181800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20230626 | 181700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20230626 | 181600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20230626 | 181500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20230626 | 181400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20230626 | 181300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20230626 | 181200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20230626 | 181100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 153 | 20230626 | 181000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20230626 | 180900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20230626 | 180800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20230626 | 180700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20230626 | 180600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20230626 | 180500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20230626 | 180400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20230626 | 180300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20230626 | 180200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20230626 | 180100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20230626 | 180000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20230626 | 175900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20230626 | 175800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20230626 | 175700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20230626 | 175600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20230626 | 175500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20230626 | 175400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20230626 | 175300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20230626 | 175200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20230626 | 175100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20230626 | 175000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20230626 | 174900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20230626 | 174800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20230626 | 174700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20230626 | 174600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20230626 | 174500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20230626 | 174400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20230626 | 174300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20230626 | 174200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20230626 | 174100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 183 | 20230626 | 174000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20230626 | 173900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20230626 | 173800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20230626 | 173700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20230626 | 173600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20230626 | 173500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20230626 | 173400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20230626 | 173300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20230626 | 173200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20230626 | 173100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20230626 | 173000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20230626 | 172900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20230626 | 172800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20230626 | 172700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20230626 | 172600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20230626 | 172500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20230626 | 172400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20230626 | 172300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20230626 | 172200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20230626 | 172100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20230626 | 172000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20230626 | 171900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20230626 | 171800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20230626 | 171700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20230626 | 171600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20230626 | 171500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20230626 | 171400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20230626 | 171300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20230626 | 171200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20230626 | 171100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 213 | 20230626 | 171000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20230626 | 170900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20230626 | 170800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20230626 | 170700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20230626 | 170600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20230626 | 170500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20230626 | 170400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20230626 | 170300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20230626 | 170200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20230626 | 170100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20230626 | 170000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20230626 | 165900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20230626 | 165800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20230626 | 165700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20230626 | 165600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20230626 | 165500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20230626 | 165400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20230626 | 165300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20230626 | 165200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20230626 | 165100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20230626 | 165000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20230626 | 164900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20230626 | 164800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20230626 | 164700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20230626 | 164600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20230626 | 164500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20230626 | 164400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20230626 | 164300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20230626 | 164200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20230626 | 164100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 243 | 20230626 | 164000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20230626 | 163900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20230626 | 163800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20230626 | 163700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20230626 | 163600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20230626 | 163500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20230626 | 163400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20230626 | 163300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20230626 | 163200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20230626 | 163100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20230626 | 163000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20230626 | 162900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20230626 | 162800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20230626 | 162700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20230626 | 162600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20230626 | 162500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20230626 | 162400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20230626 | 162300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20230626 | 162200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20230626 | 162100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20230626 | 162000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20230626 | 161900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20230626 | 161800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20230626 | 161700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20230626 | 161600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20230626 | 161500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20230626 | 161400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20230626 | 161300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20230626 | 161200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20230626 | 161100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 273 | 20230626 | 161000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20230626 | 160900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20230626 | 160800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20230626 | 160700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20230626 | 160600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20230626 | 160500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20230626 | 160400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20230626 | 160300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20230626 | 160200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20230626 | 160100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20230626 | 160000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20230626 | 155900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20230626 | 155800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20230626 | 155700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20230626 | 155600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20230626 | 155500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20230626 | 155400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20230626 | 155300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 291 | 20230626 | 155200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 292 | 20230626 | 155100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 293 | 20230626 | 155000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 294 | 20230626 | 154900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 295 | 20230626 | 154800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 296 | 20230626 | 154700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 297 | 20230626 | 154600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 298 | 20230626 | 154500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 299 | 20230626 | 154400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 300 | 20230626 | 154300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 301 | 20230626 | 154200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 302 | 20230626 | 154100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 303 | 20230626 | 154000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 304 | 20230626 | 153900 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 305 | 20230626 | 153800 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 306 | 20230626 | 153700 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 307 | 20230626 | 153600 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 308 | 20230626 | 153500 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 309 | 20230626 | 153400 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 310 | 20230626 | 153300 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 311 | 20230626 | 153200 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 312 | 20230626 | 153100 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 313 | 20230626 | 153000 | 8822341300 | 22350 | 22350 | 22350 | 22350 | 10719 |
| 314 | 20230626 | 152900 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 315 | 20230626 | 152800 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 316 | 20230626 | 152700 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 317 | 20230626 | 152600 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 318 | 20230626 | 152500 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 319 | 20230626 | 152400 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 320 | 20230626 | 152300 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 321 | 20230626 | 152200 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 322 | 20230626 | 152100 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 323 | 20230626 | 152000 | 8582771650 | 22350 | 22350 | 22350 | 22350 | 0 |
| 324 | 20230626 | 151900 | 8582771650 | 22350 | 22400 | 22400 | 22350 | 2632 |
| 325 | 20230626 | 151800 | 8523928850 | 22400 | 22400 | 22450 | 22350 | 1352 |
| 326 | 20230626 | 151700 | 8493644250 | 22400 | 22350 | 22450 | 22350 | 619 |
| 327 | 20230626 | 151600 | 8479774950 | 22400 | 22350 | 22400 | 22350 | 2710 |
| 328 | 20230626 | 151500 | 8419098550 | 22400 | 22400 | 22400 | 22400 | 653 |
| 329 | 20230626 | 151400 | 8404471350 | 22400 | 22400 | 22400 | 22400 | 2033 |
| 330 | 20230626 | 151300 | 8358932150 | 22400 | 22350 | 22400 | 22350 | 759 |
| 331 | 20230626 | 151200 | 8341956000 | 22350 | 22350 | 22350 | 22300 | 336 |
| 332 | 20230626 | 151100 | 8334446500 | 22300 | 22350 | 22400 | 22300 | 482 |
| 333 | 20230626 | 151000 | 8323671300 | 22400 | 22350 | 22400 | 22300 | 910 |
| 334 | 20230626 | 150900 | 8303333050 | 22400 | 22350 | 22400 | 22300 | 170 |
| 335 | 20230626 | 150800 | 8299529750 | 22350 | 22350 | 22400 | 22350 | 1769 |
| 336 | 20230626 | 150700 | 8259984050 | 22350 | 22350 | 22400 | 22350 | 1251 |
| 337 | 20230626 | 150600 | 8232019950 | 22350 | 22350 | 22350 | 22300 | 860 |
| 338 | 20230626 | 150500 | 8212818600 | 22350 | 22350 | 22400 | 22350 | 2012 |
| 339 | 20230626 | 150400 | 8167842350 | 22350 | 22350 | 22400 | 22350 | 385 |
| 340 | 20230626 | 150300 | 8159221850 | 22350 | 22400 | 22400 | 22350 | 220 |
| 341 | 20230626 | 150200 | 8154296700 | 22350 | 22400 | 22400 | 22350 | 532 |
| 342 | 20230626 | 150100 | 8142398500 | 22400 | 22400 | 22400 | 22350 | 499 |
| 343 | 20230626 | 150000 | 8131232900 | 22400 | 22400 | 22400 | 22400 | 429 |
| 344 | 20230626 | 145900 | 8121623300 | 22400 | 22400 | 22400 | 22350 | 320 |
| 345 | 20230626 | 145800 | 8114455350 | 22400 | 22400 | 22400 | 22350 | 2415 |
| 346 | 20230626 | 145700 | 8060366900 | 22400 | 22400 | 22400 | 22400 | 381 |
| 347 | 20230626 | 145600 | 8051832500 | 22400 | 22400 | 22400 | 22350 | 230 |
| 348 | 20230626 | 145500 | 8046680900 | 22400 | 22450 | 22450 | 22400 | 733 |
| 349 | 20230626 | 145400 | 8030246600 | 22400 | 22450 | 22450 | 22350 | 586 |
| 350 | 20230626 | 145300 | 8017105250 | 22450 | 22450 | 22450 | 22400 | 484 |
| 351 | 20230626 | 145200 | 8006251150 | 22450 | 22450 | 22450 | 22400 | 384 |
| 352 | 20230626 | 145100 | 7997632600 | 22450 | 22450 | 22450 | 22350 | 974 |
| 353 | 20230626 | 145000 | 7975816850 | 22450 | 22450 | 22450 | 22400 | 372 |
| 354 | 20230626 | 144900 | 7967468450 | 22450 | 22450 | 22450 | 22400 | 232 |
| 355 | 20230626 | 144800 | 7962268900 | 22400 | 22400 | 22450 | 22400 | 1735 |
| 356 | 20230626 | 144700 | 7923396450 | 22400 | 22400 | 22400 | 22350 | 85 |
| 357 | 20230626 | 144600 | 7921493950 | 22400 | 22400 | 22400 | 22400 | 778 |
| 358 | 20230626 | 144500 | 7904066750 | 22350 | 22400 | 22400 | 22350 | 2529 |
| 359 | 20230626 | 144400 | 7847467150 | 22400 | 22350 | 22400 | 22350 | 1413 |
| 360 | 20230626 | 144300 | 7815869500 | 22350 | 22350 | 22350 | 22300 | 207 |
| 361 | 20230626 | 144200 | 7811243100 | 22300 | 22350 | 22350 | 22300 | 89 |
| 362 | 20230626 | 144100 | 7809257300 | 22350 | 22350 | 22350 | 22300 | 236 |
| 363 | 20230626 | 144000 | 7803985700 | 22350 | 22350 | 22350 | 22300 | 221 |
| 364 | 20230626 | 143900 | 7799052250 | 22350 | 22300 | 22350 | 22250 | 1051 |
| 365 | 20230626 | 143800 | 7775641650 | 22300 | 22350 | 22350 | 22250 | 2604 |
| 366 | 20230626 | 143700 | 7717569550 | 22350 | 22400 | 22400 | 22350 | 3479 |
| 367 | 20230626 | 143600 | 7639804600 | 22400 | 22400 | 22400 | 22350 | 82 |
| 368 | 20230626 | 143500 | 7637968100 | 22400 | 22400 | 22400 | 22400 | 25 |
| 369 | 20230626 | 143400 | 7637408100 | 22400 | 22350 | 22400 | 22350 | 997 |
| 370 | 20230626 | 143300 | 7615116800 | 22350 | 22400 | 22400 | 22300 | 711 |
| 371 | 20230626 | 143200 | 7599225900 | 22350 | 22350 | 22400 | 22350 | 304 |
| 372 | 20230626 | 143100 | 7592423950 | 22350 | 22400 | 22400 | 22350 | 2379 |
| 373 | 20230626 | 143000 | 7539249400 | 22350 | 22400 | 22400 | 22350 | 435 |
| 374 | 20230626 | 142900 | 7529508900 | 22400 | 22400 | 22450 | 22400 | 1088 |
| 375 | 20230626 | 142800 | 7505137500 | 22400 | 22400 | 22400 | 22400 | 59 |
| 376 | 20230626 | 142700 | 7503815900 | 22400 | 22450 | 22450 | 22350 | 3641 |
| 377 | 20230626 | 142600 | 7422256750 | 22450 | 22450 | 22450 | 22450 | 159 |
| 378 | 20230626 | 142500 | 7418687200 | 22450 | 22500 | 22500 | 22450 | 681 |
| 379 | 20230626 | 142400 | 7403371950 | 22450 | 22500 | 22500 | 22450 | 948 |
| 380 | 20230626 | 142300 | 7382077950 | 22450 | 22450 | 22500 | 22450 | 904 |
| 381 | 20230626 | 142200 | 7361755050 | 22500 | 22500 | 22500 | 22450 | 988 |
| 382 | 20230626 | 142100 | 7339545150 | 22500 | 22500 | 22500 | 22450 | 698 |
| 383 | 20230626 | 142000 | 7323842400 | 22500 | 22450 | 22500 | 22450 | 724 |
| 384 | 20230626 | 141900 | 7307578300 | 22450 | 22450 | 22450 | 22450 | 944 |
| 385 | 20230626 | 141800 | 7286385500 | 22450 | 22450 | 22450 | 22450 | 829 |
| 386 | 20230626 | 141700 | 7267774450 | 22450 | 22450 | 22450 | 22450 | 539 |
| 387 | 20230626 | 141600 | 7255673900 | 22450 | 22500 | 22500 | 22400 | 4182 |
| 388 | 20230626 | 141500 | 7161836250 | 22500 | 22500 | 22500 | 22450 | 634 |
| 389 | 20230626 | 141400 | 7147572250 | 22500 | 22500 | 22500 | 22450 | 1804 |
| 390 | 20230626 | 141300 | 7107009200 | 22450 | 22500 | 22500 | 22450 | 587 |
| 391 | 20230626 | 141200 | 7093802900 | 22500 | 22500 | 22500 | 22450 | 761 |
| 392 | 20230626 | 141100 | 7076682400 | 22450 | 22550 | 22550 | 22450 | 1338 |
| 393 | 20230626 | 141000 | 7046568300 | 22500 | 22500 | 22550 | 22500 | 1300 |
| 394 | 20230626 | 140900 | 7017316100 | 22500 | 22500 | 22500 | 22500 | 1781 |
| 395 | 20230626 | 140800 | 6977243600 | 22500 | 22450 | 22500 | 22450 | 509 |
| 396 | 20230626 | 140700 | 6965791750 | 22500 | 22500 | 22500 | 22400 | 2361 |
| 397 | 20230626 | 140600 | 6912735300 | 22450 | 22450 | 22500 | 22450 | 955 |
| 398 | 20230626 | 140500 | 6891292850 | 22450 | 22450 | 22500 | 22450 | 821 |
| 399 | 20230626 | 140400 | 6872841500 | 22450 | 22450 | 22450 | 22400 | 1207 |
| 400 | 20230626 | 140300 | 6845773400 | 22450 | 22500 | 22500 | 22450 | 932 |
| 401 | 20230626 | 140200 | 6824826200 | 22500 | 22450 | 22500 | 22450 | 758 |
| 402 | 20230626 | 140100 | 6807781150 | 22450 | 22450 | 22500 | 22450 | 1062 |
| 403 | 20230626 | 140000 | 6783927950 | 22500 | 22450 | 22500 | 22450 | 811 |
| 404 | 20230626 | 135900 | 6765688650 | 22500 | 22500 | 22500 | 22450 | 992 |
| 405 | 20230626 | 135800 | 6743368700 | 22450 | 22450 | 22500 | 22400 | 5250 |
| 406 | 20230626 | 135700 | 6625500050 | 22450 | 22450 | 22450 | 22400 | 1240 |
| 407 | 20230626 | 135600 | 6597670650 | 22450 | 22450 | 22450 | 22400 | 637 |
| 408 | 20230626 | 135500 | 6583372250 | 22450 | 22400 | 22450 | 22400 | 1126 |
| 409 | 20230626 | 135400 | 6558142850 | 22400 | 22400 | 22400 | 22350 | 425 |
| 410 | 20230626 | 135300 | 6548626400 | 22400 | 22400 | 22400 | 22400 | 140 |
| 411 | 20230626 | 135200 | 6545490400 | 22400 | 22450 | 22450 | 22350 | 2297 |
| 412 | 20230626 | 135100 | 6494054750 | 22450 | 22400 | 22450 | 22400 | 439 |
| 413 | 20230626 | 135000 | 6484199300 | 22400 | 22450 | 22450 | 22400 | 588 |
| 414 | 20230626 | 134900 | 6471000250 | 22450 | 22450 | 22450 | 22400 | 356 |
| 415 | 20230626 | 134800 | 6463014950 | 22450 | 22500 | 22500 | 22400 | 1584 |
| 416 | 20230626 | 134700 | 6427458400 | 22500 | 22500 | 22500 | 22450 | 128 |
| 417 | 20230626 | 134600 | 6424579550 | 22500 | 22500 | 22550 | 22450 | 5447 |
| 418 | 20230626 | 134500 | 6302026550 | 22550 | 22550 | 22550 | 22500 | 282 |
| 419 | 20230626 | 134400 | 6295676700 | 22550 | 22500 | 22550 | 22500 | 386 |
| 420 | 20230626 | 134300 | 6286981000 | 22550 | 22550 | 22550 | 22500 | 313 |
| 421 | 20230626 | 134200 | 6279928550 | 22500 | 22500 | 22550 | 22500 | 4806 |
| 422 | 20230626 | 134100 | 6171555900 | 22550 | 22450 | 22550 | 22450 | 4313 |
| 423 | 20230626 | 134000 | 6074518650 | 22450 | 22500 | 22550 | 22450 | 1773 |
| 424 | 20230626 | 133900 | 6034632850 | 22500 | 22500 | 22500 | 22450 | 1138 |
| 425 | 20230626 | 133800 | 6009032350 | 22500 | 22500 | 22500 | 22450 | 2410 |
| 426 | 20230626 | 133700 | 5954812450 | 22500 | 22550 | 22550 | 22450 | 2433 |
| 427 | 20230626 | 133600 | 5900068700 | 22500 | 22550 | 22550 | 22500 | 697 |
| 428 | 20230626 | 133500 | 5884375600 | 22550 | 22550 | 22550 | 22500 | 835 |
| 429 | 20230626 | 133400 | 5865558300 | 22550 | 22500 | 22550 | 22450 | 17000 |
| 430 | 20230626 | 133300 | 5483061800 | 22500 | 22500 | 22500 | 22450 | 870 |
| 431 | 20230626 | 133200 | 5463493950 | 22450 | 22450 | 22500 | 22450 | 826 |
| 432 | 20230626 | 133100 | 5444945150 | 22450 | 22450 | 22500 | 22400 | 2079 |
| 433 | 20230626 | 133000 | 5398273750 | 22450 | 22450 | 22450 | 22400 | 589 |
| 434 | 20230626 | 132900 | 5385050750 | 22450 | 22450 | 22450 | 22400 | 703 |
| 435 | 20230626 | 132800 | 5369283650 | 22450 | 22500 | 22500 | 22400 | 1179 |
| 436 | 20230626 | 132700 | 5342813600 | 22500 | 22450 | 22500 | 22400 | 6075 |
| 437 | 20230626 | 132600 | 5206414850 | 22450 | 22450 | 22450 | 22400 | 4872 |
| 438 | 20230626 | 132500 | 5097045950 | 22450 | 22450 | 22450 | 22400 | 1308 |
| 439 | 20230626 | 132400 | 5067688100 | 22400 | 22350 | 22450 | 22350 | 8538 |
| 440 | 20230626 | 132300 | 4876419100 | 22350 | 22350 | 22400 | 22350 | 382 |
| 441 | 20230626 | 132200 | 4867880500 | 22350 | 22400 | 22400 | 22350 | 1619 |
| 442 | 20230626 | 132100 | 4831690650 | 22400 | 22350 | 22400 | 22300 | 2227 |
| 443 | 20230626 | 132000 | 4781919550 | 22350 | 22350 | 22400 | 22350 | 87 |
| 444 | 20230626 | 131900 | 4779971700 | 22350 | 22350 | 22350 | 22350 | 3295 |
| 445 | 20230626 | 131800 | 4706328450 | 22400 | 22350 | 22400 | 22350 | 681 |
| 446 | 20230626 | 131700 | 4691081850 | 22350 | 22350 | 22350 | 22350 | 511 |
| 447 | 20230626 | 131600 | 4679661000 | 22400 | 22350 | 22400 | 22350 | 146 |
| 448 | 20230626 | 131500 | 4676397300 | 22400 | 22350 | 22400 | 22350 | 2402 |
| 449 | 20230626 | 131400 | 4622620550 | 22400 | 22350 | 22400 | 22350 | 1387 |
| 450 | 20230626 | 131300 | 4591620650 | 22350 | 22350 | 22400 | 22350 | 775 |
| 451 | 20230626 | 131200 | 4574297750 | 22350 | 22350 | 22400 | 22350 | 1092 |
| 452 | 20230626 | 131100 | 4549886500 | 22400 | 22350 | 22400 | 22350 | 7040 |
| 453 | 20230626 | 131000 | 4392535500 | 22350 | 22350 | 22350 | 22300 | 867 |
| 454 | 20230626 | 130900 | 4373199500 | 22350 | 22200 | 22350 | 22200 | 7140 |
| 455 | 20230626 | 130800 | 4214089450 | 22250 | 22200 | 22250 | 22200 | 353 |
| 456 | 20230626 | 130700 | 4206252200 | 22250 | 22250 | 22250 | 22250 | 51 |
| 457 | 20230626 | 130600 | 4205117450 | 22250 | 22200 | 22250 | 22200 | 95 |
| 458 | 20230626 | 130500 | 4203006450 | 22250 | 22250 | 22250 | 22200 | 834 |
| 459 | 20230626 | 130400 | 4184456350 | 22250 | 22300 | 22300 | 22250 | 1287 |
| 460 | 20230626 | 130300 | 4155815500 | 22250 | 22300 | 22300 | 22250 | 104 |
| 461 | 20230626 | 130200 | 4153496600 | 22300 | 22250 | 22300 | 22250 | 2298 |
| 462 | 20230626 | 130100 | 4102328500 | 22250 | 22200 | 22250 | 22200 | 38 |
| 463 | 20230626 | 130000 | 4101483100 | 22250 | 22250 | 22250 | 22250 | 136 |
| 464 | 20230626 | 125900 | 4098457100 | 22200 | 22200 | 22250 | 22200 | 412 |
| 465 | 20230626 | 125800 | 4089294450 | 22250 | 22200 | 22250 | 22200 | 230 |
| 466 | 20230626 | 125700 | 4084188200 | 22250 | 22200 | 22250 | 22200 | 507 |
| 467 | 20230626 | 125600 | 4072923700 | 22200 | 22200 | 22200 | 22200 | 2411 |
| 468 | 20230626 | 125500 | 4019399500 | 22200 | 22100 | 22200 | 22100 | 2195 |
| 469 | 20230626 | 125400 | 3970713250 | 22100 | 22150 | 22200 | 22100 | 153 |
| 470 | 20230626 | 125300 | 3967323900 | 22200 | 22100 | 22200 | 22050 | 6662 |
| 471 | 20230626 | 125200 | 3819984350 | 22100 | 22050 | 22100 | 22050 | 44 |
| 472 | 20230626 | 125100 | 3819012650 | 22050 | 22050 | 22050 | 22050 | 66 |
| 473 | 20230626 | 125000 | 3817557350 | 22050 | 22050 | 22050 | 22000 | 306 |
| 474 | 20230626 | 124900 | 3810813150 | 22050 | 22000 | 22050 | 22000 | 36 |
| 475 | 20230626 | 124800 | 3810019850 | 22000 | 22050 | 22050 | 22000 | 159 |
| 476 | 20230626 | 124700 | 3806520450 | 22100 | 22050 | 22100 | 22050 | 1188 |
| 477 | 20230626 | 124600 | 3780323250 | 22000 | 22000 | 22050 | 22000 | 581 |
| 478 | 20230626 | 124500 | 3767540000 | 22000 | 21950 | 22000 | 21950 | 1105 |
| 479 | 20230626 | 124400 | 3743230050 | 21950 | 21950 | 22000 | 21950 | 195 |
| 480 | 20230626 | 124300 | 3738948450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 481 | 20230626 | 124200 | 3738948450 | 22000 | 21950 | 22000 | 21950 | 95 |
| 482 | 20230626 | 124100 | 3736861900 | 22000 | 21950 | 22000 | 21950 | 29 |
| 483 | 20230626 | 124000 | 3736224050 | 22000 | 22000 | 22000 | 21950 | 106 |
| 484 | 20230626 | 123900 | 3733894650 | 21950 | 22000 | 22000 | 21950 | 148 |
| 485 | 20230626 | 123800 | 3730643200 | 22000 | 22000 | 22000 | 22000 | 40 |
| 486 | 20230626 | 123700 | 3729763200 | 22000 | 22000 | 22000 | 21950 | 87 |
| 487 | 20230626 | 123600 | 3727851750 | 22000 | 22000 | 22000 | 22000 | 27 |
| 488 | 20230626 | 123500 | 3727257750 | 22000 | 22000 | 22000 | 21950 | 110 |
| 489 | 20230626 | 123400 | 3724841950 | 22000 | 21950 | 22000 | 21950 | 74 |
| 490 | 20230626 | 123300 | 3723217550 | 22000 | 21950 | 22000 | 21950 | 122 |
| 491 | 20230626 | 123200 | 3720539600 | 22000 | 21950 | 22000 | 21950 | 4 |
| 492 | 20230626 | 123100 | 3720451650 | 21950 | 21950 | 21950 | 21950 | 91 |
| 493 | 20230626 | 123000 | 3718454200 | 21950 | 21950 | 21950 | 21950 | 0 |
| 494 | 20230626 | 122900 | 3718454200 | 21950 | 21950 | 21950 | 21950 | 9 |
| 495 | 20230626 | 122800 | 3718256650 | 21950 | 22000 | 22000 | 21950 | 72 |
| 496 | 20230626 | 122700 | 3716676200 | 21950 | 21950 | 22000 | 21950 | 37 |
| 497 | 20230626 | 122600 | 3715864000 | 21950 | 22050 | 22050 | 21950 | 2216 |
| 498 | 20230626 | 122500 | 3667219400 | 22050 | 22000 | 22050 | 22000 | 109 |
| 499 | 20230626 | 122400 | 3664819400 | 22000 | 22050 | 22050 | 21950 | 118 |
| 500 | 20230626 | 122300 | 3662225850 | 22000 | 22000 | 22000 | 22000 | 43 |
| 501 | 20230626 | 122200 | 3661279850 | 22000 | 22000 | 22000 | 21950 | 209 |
| 502 | 20230626 | 122100 | 3656685450 | 22000 | 22000 | 22000 | 22000 | 58 |
| 503 | 20230626 | 122000 | 3655409450 | 22000 | 21950 | 22000 | 21950 | 119 |
| 504 | 20230626 | 121900 | 3652794950 | 22000 | 22000 | 22000 | 22000 | 48 |
| 505 | 20230626 | 121800 | 3651738950 | 22000 | 22000 | 22000 | 22000 | 28 |
| 506 | 20230626 | 121700 | 3651122950 | 21950 | 22000 | 22000 | 21950 | 480 |
| 507 | 20230626 | 121600 | 3640567400 | 22000 | 22000 | 22000 | 22000 | 53 |
| 508 | 20230626 | 121500 | 3639401400 | 21950 | 22000 | 22000 | 21950 | 188 |
| 509 | 20230626 | 121400 | 3635271300 | 22000 | 21950 | 22000 | 21950 | 98 |
| 510 | 20230626 | 121300 | 3633118900 | 22000 | 22000 | 22000 | 21950 | 191 |
| 511 | 20230626 | 121200 | 3628923800 | 22000 | 21950 | 22000 | 21950 | 152 |
| 512 | 20230626 | 121100 | 3625584800 | 21950 | 22000 | 22000 | 21950 | 151 |
| 513 | 20230626 | 121000 | 3622266150 | 22000 | 22000 | 22000 | 22000 | 25 |
| 514 | 20230626 | 120900 | 3621716150 | 22000 | 21950 | 22000 | 21950 | 111 |
| 515 | 20230626 | 120800 | 3619278450 | 22000 | 22000 | 22000 | 22000 | 72 |
| 516 | 20230626 | 120700 | 3617694450 | 22000 | 22000 | 22000 | 22000 | 2 |
| 517 | 20230626 | 120600 | 3617650450 | 21950 | 22000 | 22000 | 21950 | 158 |
| 518 | 20230626 | 120500 | 3614177350 | 22000 | 22000 | 22000 | 22000 | 284 |
| 519 | 20230626 | 120400 | 3607929350 | 21950 | 22000 | 22000 | 21950 | 844 |
| 520 | 20230626 | 120300 | 3589384250 | 22050 | 22000 | 22050 | 22000 | 29 |
| 521 | 20230626 | 120200 | 3588744900 | 22000 | 22000 | 22000 | 22000 | 56 |
| 522 | 20230626 | 120100 | 3587512900 | 22000 | 22050 | 22050 | 22000 | 45 |
| 523 | 20230626 | 120000 | 3586522850 | 22000 | 22000 | 22000 | 22000 | 122 |
| 524 | 20230626 | 115900 | 3583838850 | 22000 | 22000 | 22000 | 22000 | 106 |
| 525 | 20230626 | 115800 | 3581506850 | 22000 | 22000 | 22000 | 22000 | 51 |
| 526 | 20230626 | 115700 | 3580384850 | 22000 | 22000 | 22000 | 22000 | 22 |
| 527 | 20230626 | 115600 | 3579900850 | 22000 | 22000 | 22000 | 22000 | 1728 |
| 528 | 20230626 | 115500 | 3541884850 | 22000 | 22000 | 22050 | 22000 | 116 |
| 529 | 20230626 | 115400 | 3539331450 | 22050 | 22050 | 22050 | 22000 | 86 |
| 530 | 20230626 | 115300 | 3537438750 | 22050 | 22050 | 22050 | 22000 | 1546 |
| 531 | 20230626 | 115200 | 3503352200 | 22050 | 22050 | 22050 | 22050 | 227 |
| 532 | 20230626 | 115100 | 3498346850 | 22050 | 22050 | 22050 | 22000 | 336 |
| 533 | 20230626 | 115000 | 3490942250 | 22050 | 22050 | 22050 | 22050 | 29 |
| 534 | 20230626 | 114900 | 3490302800 | 22000 | 22000 | 22000 | 21950 | 548 |
| 535 | 20230626 | 114800 | 3478249700 | 22000 | 22000 | 22000 | 22000 | 25 |
| 536 | 20230626 | 114700 | 3477699700 | 22000 | 22000 | 22000 | 21950 | 135 |
| 537 | 20230626 | 114600 | 3474733700 | 22000 | 22000 | 22000 | 22000 | 27 |
| 538 | 20230626 | 114500 | 3474139700 | 22000 | 21950 | 22000 | 21950 | 28 |
| 539 | 20230626 | 114400 | 3473523750 | 21950 | 21950 | 22000 | 21950 | 163 |
| 540 | 20230626 | 114300 | 3469944500 | 22000 | 22000 | 22000 | 22000 | 57 |
| 541 | 20230626 | 114200 | 3468690500 | 22000 | 22050 | 22050 | 22000 | 56 |
| 542 | 20230626 | 114100 | 3467457200 | 22050 | 22000 | 22050 | 22000 | 157 |
| 543 | 20230626 | 114000 | 3464000650 | 22000 | 22000 | 22000 | 21950 | 558 |
| 544 | 20230626 | 113900 | 3451727850 | 22000 | 22000 | 22000 | 22000 | 70 |
| 545 | 20230626 | 113800 | 3450187850 | 22000 | 22000 | 22000 | 21950 | 143 |
| 546 | 20230626 | 113700 | 3447045500 | 22000 | 22000 | 22000 | 21950 | 37 |
| 547 | 20230626 | 113600 | 3446231750 | 21950 | 21950 | 22000 | 21950 | 73 |
| 548 | 20230626 | 113500 | 3444629300 | 22000 | 22000 | 22000 | 22000 | 1 |
| 549 | 20230626 | 113400 | 3444607300 | 21950 | 22000 | 22000 | 21950 | 127 |
| 550 | 20230626 | 113300 | 3441819600 | 21950 | 21950 | 21950 | 21950 | 203 |
| 551 | 20230626 | 113200 | 3437363750 | 22000 | 22000 | 22050 | 22000 | 103 |
| 552 | 20230626 | 113100 | 3435097250 | 22000 | 22000 | 22000 | 21900 | 4542 |
| 553 | 20230626 | 113000 | 3335389650 | 22000 | 22000 | 22000 | 22000 | 113 |
| 554 | 20230626 | 112900 | 3332903650 | 22000 | 22050 | 22050 | 22000 | 3282 |
| 555 | 20230626 | 112800 | 3260577450 | 22100 | 22100 | 22100 | 22100 | 27 |
| 556 | 20230626 | 112700 | 3259980750 | 22100 | 22100 | 22100 | 22050 | 139 |
| 557 | 20230626 | 112600 | 3256912900 | 22050 | 22100 | 22100 | 22050 | 424 |
| 558 | 20230626 | 112500 | 3247544500 | 22100 | 22050 | 22100 | 22050 | 230 |
| 559 | 20230626 | 112400 | 3242470300 | 22050 | 22100 | 22100 | 22050 | 127 |
| 560 | 20230626 | 112300 | 3239667350 | 22100 | 22100 | 22100 | 22100 | 26 |
| 561 | 20230626 | 112200 | 3239092750 | 22050 | 22050 | 22100 | 22050 | 86 |
| 562 | 20230626 | 112100 | 3237195200 | 22100 | 22050 | 22100 | 22050 | 210 |
| 563 | 20230626 | 112000 | 3232554700 | 22100 | 22100 | 22100 | 22050 | 155 |
| 564 | 20230626 | 111900 | 3229134150 | 22100 | 22100 | 22100 | 22100 | 138 |
| 565 | 20230626 | 111800 | 3226084350 | 22050 | 22100 | 22100 | 22050 | 91 |
| 566 | 20230626 | 111700 | 3224076400 | 22100 | 22100 | 22100 | 22100 | 124 |
| 567 | 20230626 | 111600 | 3221336000 | 22100 | 22050 | 22100 | 22050 | 209 |
| 568 | 20230626 | 111500 | 3216723750 | 22100 | 22100 | 22100 | 22100 | 27 |
| 569 | 20230626 | 111400 | 3216127050 | 22100 | 22100 | 22100 | 22050 | 353 |
| 570 | 20230626 | 111300 | 3208332300 | 22100 | 22100 | 22100 | 22100 | 45 |
| 571 | 20230626 | 111200 | 3207337800 | 22050 | 22050 | 22050 | 22050 | 72 |
| 572 | 20230626 | 111100 | 3205750200 | 22100 | 22100 | 22100 | 22100 | 56 |
| 573 | 20230626 | 111000 | 3204512600 | 22100 | 22100 | 22100 | 22100 | 587 |
| 574 | 20230626 | 110900 | 3191539900 | 22150 | 22150 | 22150 | 22100 | 500 |
| 575 | 20230626 | 110800 | 3180479150 | 22150 | 22150 | 22150 | 22150 | 310 |
| 576 | 20230626 | 110700 | 3173612650 | 22150 | 22150 | 22150 | 22100 | 139 |
| 577 | 20230626 | 110600 | 3170534150 | 22150 | 22100 | 22150 | 22100 | 2207 |
| 578 | 20230626 | 110500 | 3121758050 | 22100 | 22100 | 22100 | 22100 | 500 |
| 579 | 20230626 | 110400 | 3110708050 | 22100 | 22050 | 22100 | 22050 | 96 |
| 580 | 20230626 | 110300 | 3108590900 | 22050 | 22050 | 22050 | 22050 | 287 |
| 581 | 20230626 | 110200 | 3102262550 | 22100 | 22100 | 22100 | 22100 | 5 |
| 582 | 20230626 | 110100 | 3102152050 | 22100 | 22150 | 22150 | 22100 | 550 |
| 583 | 20230626 | 110000 | 3089997000 | 22150 | 22100 | 22150 | 22100 | 187 |
| 584 | 20230626 | 105900 | 3085862800 | 22150 | 22100 | 22150 | 22100 | 268 |
| 585 | 20230626 | 105800 | 3079937050 | 22100 | 22100 | 22100 | 22100 | 96 |
| 586 | 20230626 | 105700 | 3077815450 | 22100 | 22100 | 22100 | 22100 | 75 |
| 587 | 20230626 | 105600 | 3076157950 | 22100 | 22100 | 22100 | 22100 | 157 |
| 588 | 20230626 | 105500 | 3072688250 | 22100 | 22050 | 22100 | 22050 | 223 |
| 589 | 20230626 | 105400 | 3067760000 | 22100 | 22100 | 22100 | 22050 | 121 |
| 590 | 20230626 | 105300 | 3065089500 | 22100 | 22100 | 22100 | 22100 | 51 |
| 591 | 20230626 | 105200 | 3063962400 | 22100 | 22050 | 22100 | 22050 | 188 |
| 592 | 20230626 | 105100 | 3059816500 | 22100 | 22100 | 22100 | 22100 | 31 |
| 593 | 20230626 | 105000 | 3059131400 | 22100 | 22150 | 22150 | 22100 | 161 |
| 594 | 20230626 | 104900 | 3055565750 | 22150 | 22100 | 22150 | 22100 | 105 |
| 595 | 20230626 | 104800 | 3053245000 | 22100 | 22100 | 22100 | 22050 | 1957 |
| 596 | 20230626 | 104700 | 3009995400 | 22100 | 22100 | 22100 | 22100 | 2402 |
| 597 | 20230626 | 104600 | 2956911200 | 22050 | 22050 | 22100 | 22050 | 148 |
| 598 | 20230626 | 104500 | 2953647700 | 22050 | 22050 | 22050 | 22050 | 365 |
| 599 | 20230626 | 104400 | 2945599450 | 22100 | 22000 | 22100 | 22000 | 73 |
| 600 | 20230626 | 104300 | 2943993350 | 22000 | 22050 | 22100 | 22000 | 390 |
| 601 | 20230626 | 104200 | 2935394100 | 22100 | 22050 | 22100 | 22050 | 658 |
| 602 | 20230626 | 104100 | 2920883750 | 22050 | 22050 | 22050 | 22050 | 1 |
| 603 | 20230626 | 104000 | 2920861700 | 22000 | 22050 | 22050 | 22000 | 259 |
| 604 | 20230626 | 103900 | 2915151750 | 22050 | 22050 | 22050 | 22050 | 109 |
| 605 | 20230626 | 103800 | 2912748300 | 22000 | 22000 | 22050 | 22000 | 1239 |
| 606 | 20230626 | 103700 | 2885486000 | 22050 | 22100 | 22100 | 22050 | 185 |
| 607 | 20230626 | 103600 | 2881406550 | 22050 | 22100 | 22100 | 22050 | 107 |
| 608 | 20230626 | 103500 | 2879047100 | 22050 | 22100 | 22100 | 22050 | 53 |
| 609 | 20230626 | 103400 | 2877878400 | 22050 | 22050 | 22100 | 22050 | 1663 |
| 610 | 20230626 | 103300 | 2841209150 | 22050 | 22000 | 22050 | 22000 | 109 |
| 611 | 20230626 | 103200 | 2838805850 | 22000 | 22050 | 22050 | 22000 | 2450 |
| 612 | 20230626 | 103100 | 2784887450 | 22050 | 22050 | 22050 | 22050 | 261 |
| 613 | 20230626 | 103000 | 2779132400 | 22050 | 22000 | 22050 | 22000 | 55 |
| 614 | 20230626 | 102900 | 2777921000 | 22050 | 22000 | 22050 | 21950 | 427 |
| 615 | 20230626 | 102800 | 2768525550 | 22000 | 21900 | 22000 | 21900 | 1687 |
| 616 | 20230626 | 102700 | 2731496300 | 21950 | 21900 | 21950 | 21900 | 15 |
| 617 | 20230626 | 102600 | 2731167750 | 21900 | 21950 | 21950 | 21900 | 46 |
| 618 | 20230626 | 102500 | 2730158300 | 21950 | 21950 | 21950 | 21950 | 1 |
| 619 | 20230626 | 102400 | 2730136350 | 21950 | 21900 | 21950 | 21900 | 173 |
| 620 | 20230626 | 102300 | 2726342600 | 21900 | 21900 | 21950 | 21900 | 1166 |
| 621 | 20230626 | 102200 | 2700807050 | 21900 | 22000 | 22050 | 21900 | 1933 |
| 622 | 20230626 | 102100 | 2658454300 | 21950 | 22000 | 22050 | 21950 | 1413 |
| 623 | 20230626 | 102000 | 2627388000 | 22100 | 22000 | 22100 | 22000 | 865 |
| 624 | 20230626 | 101900 | 2608344900 | 22000 | 21900 | 22000 | 21900 | 442 |
| 625 | 20230626 | 101800 | 2598637300 | 21900 | 21950 | 21950 | 21900 | 23 |
| 626 | 20230626 | 101700 | 2598132550 | 21950 | 21950 | 21950 | 21950 | 489 |
| 627 | 20230626 | 101600 | 2587399000 | 21950 | 21900 | 21950 | 21900 | 1225 |
| 628 | 20230626 | 101500 | 2560564250 | 21900 | 22000 | 22000 | 21900 | 482 |
| 629 | 20230626 | 101400 | 2550005450 | 21950 | 21950 | 21950 | 21950 | 304 |
| 630 | 20230626 | 101300 | 2543332650 | 21950 | 22000 | 22000 | 21950 | 2313 |
| 631 | 20230626 | 101200 | 2492559800 | 22000 | 21950 | 22000 | 21900 | 387 |
| 632 | 20230626 | 101100 | 2484059300 | 22000 | 22000 | 22000 | 22000 | 95 |
| 633 | 20230626 | 101000 | 2481969300 | 22000 | 22000 | 22000 | 21950 | 118 |
| 634 | 20230626 | 100900 | 2479375850 | 22000 | 21950 | 22000 | 21950 | 771 |
| 635 | 20230626 | 100800 | 2462451800 | 22000 | 22000 | 22000 | 22000 | 1000 |
| 636 | 20230626 | 100700 | 2440451800 | 21950 | 21950 | 21950 | 21950 | 465 |
| 637 | 20230626 | 100600 | 2430245050 | 21950 | 21950 | 22000 | 21950 | 16 |
| 638 | 20230626 | 100500 | 2429893800 | 22000 | 21950 | 22000 | 21950 | 241 |
| 639 | 20230626 | 100400 | 2424603750 | 22000 | 21900 | 22000 | 21900 | 76 |
| 640 | 20230626 | 100300 | 2422938950 | 22000 | 21900 | 22000 | 21850 | 638 |
| 641 | 20230626 | 100200 | 2408964150 | 21950 | 21900 | 21950 | 21900 | 482 |
| 642 | 20230626 | 100100 | 2398406650 | 21950 | 21950 | 22000 | 21850 | 1156 |
| 643 | 20230626 | 100000 | 2373116350 | 21950 | 21900 | 21950 | 21900 | 226 |
| 644 | 20230626 | 095900 | 2368158550 | 21950 | 21850 | 21950 | 21800 | 1293 |
| 645 | 20230626 | 095800 | 2339884000 | 21850 | 21850 | 21900 | 21850 | 732 |
| 646 | 20230626 | 095700 | 2323889450 | 21850 | 21850 | 21900 | 21850 | 731 |
| 647 | 20230626 | 095600 | 2307900900 | 21900 | 21850 | 21900 | 21850 | 993 |
| 648 | 20230626 | 095500 | 2286181250 | 21900 | 21850 | 21900 | 21850 | 1275 |
| 649 | 20230626 | 095400 | 2258305200 | 21850 | 21900 | 21950 | 21850 | 900 |
| 650 | 20230626 | 095300 | 2238608550 | 21950 | 21900 | 21950 | 21900 | 832 |
| 651 | 20230626 | 095200 | 2220381900 | 21900 | 22000 | 22000 | 21900 | 333 |
| 652 | 20230626 | 095100 | 2213085200 | 21950 | 21950 | 22000 | 21900 | 857 |
| 653 | 20230626 | 095000 | 2194294100 | 21950 | 21950 | 22000 | 21950 | 571 |
| 654 | 20230626 | 094900 | 2181759650 | 22000 | 21950 | 22000 | 21900 | 1274 |
| 655 | 20230626 | 094800 | 2153791450 | 21950 | 22000 | 22000 | 21900 | 1292 |
| 656 | 20230626 | 094700 | 2125461300 | 21900 | 21900 | 22000 | 21900 | 1396 |
| 657 | 20230626 | 094600 | 2094828100 | 21950 | 21900 | 21950 | 21900 | 1071 |
| 658 | 20230626 | 094500 | 2071348400 | 21950 | 21950 | 21950 | 21850 | 2780 |
| 659 | 20230626 | 094400 | 2010463750 | 21950 | 22000 | 22000 | 21900 | 2266 |
| 660 | 20230626 | 094300 | 1960680650 | 22000 | 22000 | 22050 | 22000 | 1042 |
| 661 | 20230626 | 094200 | 1937742750 | 22000 | 22050 | 22050 | 22000 | 728 |
| 662 | 20230626 | 094100 | 1921725600 | 22000 | 22050 | 22100 | 22000 | 1159 |
| 663 | 20230626 | 094000 | 1896174150 | 22050 | 22050 | 22100 | 22050 | 1317 |
| 664 | 20230626 | 093900 | 1867120250 | 22100 | 22100 | 22150 | 22050 | 3709 |
| 665 | 20230626 | 093800 | 1785173450 | 22150 | 22150 | 22150 | 22100 | 1611 |
| 666 | 20230626 | 093700 | 1749532500 | 22150 | 22100 | 22150 | 22100 | 335 |
| 667 | 20230626 | 093600 | 1742128500 | 22100 | 22050 | 22100 | 22050 | 1032 |
| 668 | 20230626 | 093500 | 1719345300 | 22100 | 22100 | 22100 | 22050 | 831 |
| 669 | 20230626 | 093400 | 1701005750 | 22100 | 22100 | 22150 | 22100 | 939 |
| 670 | 20230626 | 093300 | 1680253550 | 22100 | 22200 | 22200 | 22100 | 1195 |
| 671 | 20230626 | 093200 | 1653818500 | 22100 | 22050 | 22200 | 22050 | 2385 |
| 672 | 20230626 | 093100 | 1601095800 | 22050 | 22150 | 22150 | 22050 | 988 |
| 673 | 20230626 | 093000 | 1579250050 | 22150 | 22150 | 22150 | 22100 | 1163 |
| 674 | 20230626 | 092900 | 1553520250 | 22150 | 22150 | 22250 | 22100 | 1491 |
| 675 | 20230626 | 092800 | 1520492350 | 22150 | 22200 | 22200 | 22150 | 2533 |
| 676 | 20230626 | 092700 | 1464373050 | 22200 | 22200 | 22250 | 22200 | 1265 |
| 677 | 20230626 | 092600 | 1436280700 | 22200 | 22300 | 22400 | 22200 | 13244 |
| 678 | 20230626 | 092500 | 1140682650 | 22300 | 22250 | 22350 | 22250 | 8077 |
| 679 | 20230626 | 092400 | 960566800 | 22250 | 22150 | 22300 | 22150 | 11028 |
| 680 | 20230626 | 092300 | 715466150 | 22150 | 22150 | 22200 | 22100 | 1910 |
| 681 | 20230626 | 092200 | 673108450 | 22150 | 22150 | 22200 | 22100 | 1780 |
| 682 | 20230626 | 092100 | 633678450 | 22150 | 22100 | 22150 | 22100 | 433 |
| 683 | 20230626 | 092000 | 624106850 | 22100 | 22100 | 22100 | 22100 | 439 |
| 684 | 20230626 | 091900 | 614404950 | 22100 | 22000 | 22100 | 22000 | 1512 |
| 685 | 20230626 | 091800 | 580994000 | 22000 | 22050 | 22150 | 22000 | 3306 |
| 686 | 20230626 | 091700 | 507949750 | 22050 | 21950 | 22050 | 21950 | 1882 |
| 687 | 20230626 | 091600 | 466554050 | 21950 | 22000 | 22000 | 21900 | 605 |
| 688 | 20230626 | 091500 | 453273350 | 21950 | 21900 | 22000 | 21900 | 2562 |
| 689 | 20230626 | 091400 | 397054000 | 21850 | 21700 | 21850 | 21700 | 2449 |
| 690 | 20230626 | 091300 | 343673600 | 21750 | 21700 | 21750 | 21700 | 104 |
| 691 | 20230626 | 091200 | 341411800 | 21700 | 21700 | 21700 | 21700 | 435 |
| 692 | 20230626 | 091100 | 331972300 | 21700 | 21700 | 21750 | 21700 | 261 |
| 693 | 20230626 | 091000 | 326307050 | 21700 | 21750 | 21750 | 21700 | 382 |
| 694 | 20230626 | 090900 | 318016900 | 21700 | 21750 | 21750 | 21700 | 181 |
| 695 | 20230626 | 090800 | 314082600 | 21750 | 21700 | 21750 | 21700 | 768 |
| 696 | 20230626 | 090700 | 297400850 | 21800 | 21800 | 21800 | 21750 | 338 |
| 697 | 20230626 | 090600 | 290046450 | 21750 | 21800 | 21800 | 21700 | 764 |
| 698 | 20230626 | 090500 | 273424050 | 21800 | 21850 | 21900 | 21800 | 788 |
| 699 | 20230626 | 090400 | 256210250 | 21850 | 21750 | 21900 | 21750 | 1778 |
| 700 | 20230626 | 090300 | 217382850 | 21750 | 21700 | 21750 | 21700 | 1324 |
| 701 | 20230626 | 090200 | 188616350 | 21700 | 21750 | 21800 | 21700 | 901 |
| 702 | 20230626 | 090100 | 169047500 | 21750 | 21800 | 21850 | 21700 | 1119 |
| 703 | 20230626 | 090000 | 144725400 | 21850 | 21600 | 21950 | 21600 | 6676 |