36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 200200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 3 | 20230626 | 200100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20230626 | 200000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20230626 | 195900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20230626 | 195800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20230626 | 195700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20230626 | 195600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20230626 | 195500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20230626 | 195400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20230626 | 195300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20230626 | 195200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20230626 | 195100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20230626 | 195000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20230626 | 194900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20230626 | 194800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20230626 | 194700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20230626 | 194600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20230626 | 194500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20230626 | 194400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20230626 | 194300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20230626 | 194200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20230626 | 194100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20230626 | 194000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20230626 | 193900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20230626 | 193800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20230626 | 193700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20230626 | 193600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20230626 | 193500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20230626 | 193400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20230626 | 193300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20230626 | 193200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 33 | 20230626 | 193100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20230626 | 193000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20230626 | 192900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20230626 | 192800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20230626 | 192700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20230626 | 192600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20230626 | 192500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20230626 | 192400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20230626 | 192300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20230626 | 192200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20230626 | 192100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20230626 | 192000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20230626 | 191900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20230626 | 191800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20230626 | 191700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20230626 | 191600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20230626 | 191500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20230626 | 191400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20230626 | 191300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20230626 | 191200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20230626 | 191100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20230626 | 191000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20230626 | 190900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20230626 | 190800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20230626 | 190700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20230626 | 190600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20230626 | 190500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20230626 | 190400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20230626 | 190300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20230626 | 190200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 63 | 20230626 | 190100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20230626 | 190000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20230626 | 185900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20230626 | 185800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20230626 | 185700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20230626 | 185600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20230626 | 185500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20230626 | 185400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20230626 | 185300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20230626 | 185200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20230626 | 185100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20230626 | 185000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20230626 | 184900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20230626 | 184800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20230626 | 184700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20230626 | 184600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20230626 | 184500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20230626 | 184400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20230626 | 184300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20230626 | 184200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20230626 | 184100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20230626 | 184000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20230626 | 183900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20230626 | 183800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20230626 | 183700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20230626 | 183600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20230626 | 183500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20230626 | 183400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20230626 | 183300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20230626 | 183200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 93 | 20230626 | 183100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20230626 | 183000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20230626 | 182900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20230626 | 182800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20230626 | 182700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20230626 | 182600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20230626 | 182500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20230626 | 182400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20230626 | 182300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20230626 | 182200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20230626 | 182100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20230626 | 182000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20230626 | 181900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20230626 | 181800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20230626 | 181700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20230626 | 181600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20230626 | 181500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20230626 | 181400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20230626 | 181300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20230626 | 181200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20230626 | 181100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20230626 | 181000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20230626 | 180900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20230626 | 180800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20230626 | 180700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20230626 | 180600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20230626 | 180500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20230626 | 180400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20230626 | 180300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20230626 | 180200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 123 | 20230626 | 180100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20230626 | 180000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20230626 | 175900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20230626 | 175800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20230626 | 175700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20230626 | 175600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20230626 | 175500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20230626 | 175400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20230626 | 175300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20230626 | 175200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20230626 | 175100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20230626 | 175000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20230626 | 174900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20230626 | 174800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20230626 | 174700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20230626 | 174600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20230626 | 174500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20230626 | 174400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20230626 | 174300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20230626 | 174200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20230626 | 174100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20230626 | 174000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20230626 | 173900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20230626 | 173800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20230626 | 173700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20230626 | 173600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20230626 | 173500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20230626 | 173400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20230626 | 173300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20230626 | 173200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 153 | 20230626 | 173100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20230626 | 173000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20230626 | 172900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20230626 | 172800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20230626 | 172700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20230626 | 172600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20230626 | 172500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20230626 | 172400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20230626 | 172300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20230626 | 172200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20230626 | 172100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20230626 | 172000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20230626 | 171900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20230626 | 171800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20230626 | 171700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20230626 | 171600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20230626 | 171500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20230626 | 171400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20230626 | 171300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20230626 | 171200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20230626 | 171100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20230626 | 171000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20230626 | 170900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20230626 | 170800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20230626 | 170700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20230626 | 170600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20230626 | 170500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20230626 | 170400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20230626 | 170300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20230626 | 170200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 183 | 20230626 | 170100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20230626 | 170000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20230626 | 165900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20230626 | 165800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 187 | 20230626 | 165700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20230626 | 165600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20230626 | 165500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20230626 | 165400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20230626 | 165300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20230626 | 165200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20230626 | 165100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20230626 | 165000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20230626 | 164900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20230626 | 164800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20230626 | 164700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 198 | 20230626 | 164600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 199 | 20230626 | 164500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 200 | 20230626 | 164400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 201 | 20230626 | 164300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 202 | 20230626 | 164200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 203 | 20230626 | 164100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 204 | 20230626 | 164000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 205 | 20230626 | 163900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 206 | 20230626 | 163800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 207 | 20230626 | 163700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 208 | 20230626 | 163600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 209 | 20230626 | 163500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 210 | 20230626 | 163400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 211 | 20230626 | 163300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 212 | 20230626 | 163200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 213 | 20230626 | 163100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 214 | 20230626 | 163000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 215 | 20230626 | 162900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 216 | 20230626 | 162800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 217 | 20230626 | 162700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 218 | 20230626 | 162600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 219 | 20230626 | 162500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 220 | 20230626 | 162400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 221 | 20230626 | 162300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 222 | 20230626 | 162200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 223 | 20230626 | 162100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 224 | 20230626 | 162000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 225 | 20230626 | 161900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 226 | 20230626 | 161800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 227 | 20230626 | 161700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 228 | 20230626 | 161600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 229 | 20230626 | 161500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 230 | 20230626 | 161400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 231 | 20230626 | 161300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 232 | 20230626 | 161200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 233 | 20230626 | 161100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 234 | 20230626 | 161000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 235 | 20230626 | 160900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 236 | 20230626 | 160800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 237 | 20230626 | 160700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 238 | 20230626 | 160600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 239 | 20230626 | 160500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 240 | 20230626 | 160400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 241 | 20230626 | 160300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 242 | 20230626 | 160200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 243 | 20230626 | 160100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 244 | 20230626 | 160000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 245 | 20230626 | 155900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 246 | 20230626 | 155800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 247 | 20230626 | 155700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 248 | 20230626 | 155600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 249 | 20230626 | 155500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 250 | 20230626 | 155400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 251 | 20230626 | 155300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 252 | 20230626 | 155200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 253 | 20230626 | 155100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 254 | 20230626 | 155000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 255 | 20230626 | 154900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 256 | 20230626 | 154800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 257 | 20230626 | 154700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 258 | 20230626 | 154600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 259 | 20230626 | 154500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 260 | 20230626 | 154400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 261 | 20230626 | 154300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 262 | 20230626 | 154200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 263 | 20230626 | 154100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 264 | 20230626 | 154000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 265 | 20230626 | 153900 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 266 | 20230626 | 153800 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 267 | 20230626 | 153700 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 268 | 20230626 | 153600 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 269 | 20230626 | 153500 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 270 | 20230626 | 153400 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 271 | 20230626 | 153300 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 272 | 20230626 | 153200 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 273 | 20230626 | 153100 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 0 |
| 274 | 20230626 | 153000 | 49962179700 | 37100 | 37100 | 37100 | 37100 | 14902 |
| 275 | 20230626 | 152900 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 276 | 20230626 | 152800 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 277 | 20230626 | 152700 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 278 | 20230626 | 152600 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 279 | 20230626 | 152500 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 280 | 20230626 | 152400 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 281 | 20230626 | 152300 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 282 | 20230626 | 152200 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 283 | 20230626 | 152100 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 284 | 20230626 | 152000 | 49409315500 | 37050 | 37050 | 37050 | 37050 | 0 |
| 285 | 20230626 | 151900 | 49409315500 | 37050 | 36950 | 37050 | 36950 | 2331 |
| 286 | 20230626 | 151800 | 49323117700 | 36950 | 36950 | 37000 | 36950 | 1508 |
| 287 | 20230626 | 151700 | 49267339800 | 37000 | 37000 | 37050 | 36900 | 6199 |
| 288 | 20230626 | 151600 | 49038011350 | 37050 | 37050 | 37050 | 37000 | 1511 |
| 289 | 20230626 | 151500 | 48982048200 | 37050 | 37000 | 37050 | 37000 | 507 |
| 290 | 20230626 | 151400 | 48963270600 | 37050 | 37000 | 37050 | 37000 | 719 |
| 291 | 20230626 | 151300 | 48936656450 | 37050 | 37050 | 37050 | 36950 | 2742 |
| 292 | 20230626 | 151200 | 48835160900 | 37050 | 37000 | 37050 | 36950 | 2460 |
| 293 | 20230626 | 151100 | 48744115800 | 36950 | 36900 | 36950 | 36900 | 4386 |
| 294 | 20230626 | 151000 | 48582059550 | 36900 | 36950 | 36950 | 36900 | 436 |
| 295 | 20230626 | 150900 | 48565957400 | 36950 | 36900 | 36950 | 36900 | 2072 |
| 296 | 20230626 | 150800 | 48489399950 | 36900 | 36900 | 36950 | 36900 | 1185 |
| 297 | 20230626 | 150700 | 48445644250 | 36900 | 36800 | 36900 | 36800 | 4157 |
| 298 | 20230626 | 150600 | 48292462100 | 36800 | 36850 | 36850 | 36800 | 630 |
| 299 | 20230626 | 150500 | 48269277850 | 36850 | 36800 | 36850 | 36800 | 186 |
| 300 | 20230626 | 150400 | 48262427300 | 36850 | 36750 | 36850 | 36750 | 1746 |
| 301 | 20230626 | 150300 | 48198190450 | 36750 | 36850 | 36850 | 36750 | 1675 |
| 302 | 20230626 | 150200 | 48136517350 | 36800 | 36800 | 36850 | 36800 | 74 |
| 303 | 20230626 | 150100 | 48133794050 | 36800 | 36750 | 36850 | 36750 | 1434 |
| 304 | 20230626 | 150000 | 48081021150 | 36750 | 36700 | 36800 | 36650 | 2989 |
| 305 | 20230626 | 145900 | 47971291200 | 36650 | 36650 | 36700 | 36650 | 1187 |
| 306 | 20230626 | 145800 | 47927787450 | 36700 | 36650 | 36700 | 36650 | 488 |
| 307 | 20230626 | 145700 | 47909901100 | 36650 | 36700 | 36700 | 36650 | 373 |
| 308 | 20230626 | 145600 | 47896224100 | 36650 | 36650 | 36700 | 36650 | 228 |
| 309 | 20230626 | 145500 | 47887860600 | 36700 | 36650 | 36700 | 36650 | 92 |
| 310 | 20230626 | 145400 | 47884484250 | 36700 | 36650 | 36700 | 36650 | 177 |
| 311 | 20230626 | 145300 | 47877995200 | 36650 | 36650 | 36650 | 36650 | 112 |
| 312 | 20230626 | 145200 | 47873890400 | 36650 | 36600 | 36650 | 36600 | 1790 |
| 313 | 20230626 | 145100 | 47808321700 | 36600 | 36600 | 36650 | 36600 | 282 |
| 314 | 20230626 | 145000 | 47797999750 | 36600 | 36650 | 36650 | 36600 | 1207 |
| 315 | 20230626 | 144900 | 47753776550 | 36700 | 36700 | 36750 | 36700 | 1340 |
| 316 | 20230626 | 144800 | 47704590000 | 36700 | 36750 | 36750 | 36700 | 284 |
| 317 | 20230626 | 144700 | 47694160450 | 36700 | 36750 | 36800 | 36700 | 2771 |
| 318 | 20230626 | 144600 | 47592366600 | 36800 | 36750 | 36800 | 36750 | 160 |
| 319 | 20230626 | 144500 | 47586480950 | 36800 | 36800 | 36800 | 36750 | 523 |
| 320 | 20230626 | 144400 | 47567236800 | 36800 | 36800 | 36800 | 36750 | 177 |
| 321 | 20230626 | 144300 | 47560725550 | 36750 | 36800 | 36800 | 36750 | 265 |
| 322 | 20230626 | 144200 | 47550982100 | 36800 | 36800 | 36800 | 36750 | 598 |
| 323 | 20230626 | 144100 | 47528976650 | 36750 | 36750 | 36800 | 36750 | 582 |
| 324 | 20230626 | 144000 | 47507576300 | 36800 | 36700 | 36800 | 36700 | 1143 |
| 325 | 20230626 | 143900 | 47465542750 | 36700 | 36700 | 36700 | 36650 | 247 |
| 326 | 20230626 | 143800 | 47456478350 | 36750 | 36650 | 36750 | 36650 | 1458 |
| 327 | 20230626 | 143700 | 47402967650 | 36650 | 36650 | 36650 | 36650 | 100 |
| 328 | 20230626 | 143600 | 47399302650 | 36650 | 36600 | 36650 | 36600 | 2162 |
| 329 | 20230626 | 143500 | 47320097800 | 36650 | 36700 | 36700 | 36650 | 452 |
| 330 | 20230626 | 143400 | 47303531350 | 36700 | 36750 | 36750 | 36650 | 897 |
| 331 | 20230626 | 143300 | 47270611550 | 36750 | 36750 | 36800 | 36700 | 949 |
| 332 | 20230626 | 143200 | 47235730850 | 36800 | 36850 | 36850 | 36750 | 2075 |
| 333 | 20230626 | 143100 | 47159407800 | 36850 | 36900 | 36900 | 36850 | 185 |
| 334 | 20230626 | 143000 | 47152587450 | 36850 | 36800 | 36850 | 36800 | 617 |
| 335 | 20230626 | 142900 | 47129851250 | 36800 | 36750 | 36800 | 36750 | 446 |
| 336 | 20230626 | 142800 | 47113443850 | 36800 | 36800 | 36800 | 36750 | 196 |
| 337 | 20230626 | 142700 | 47106232000 | 36800 | 36700 | 36800 | 36700 | 429 |
| 338 | 20230626 | 142600 | 47090466300 | 36700 | 36700 | 36700 | 36650 | 963 |
| 339 | 20230626 | 142500 | 47055150250 | 36650 | 36750 | 36800 | 36650 | 2066 |
| 340 | 20230626 | 142400 | 46979289900 | 36750 | 36800 | 36800 | 36700 | 556 |
| 341 | 20230626 | 142300 | 46958870550 | 36800 | 36800 | 36850 | 36750 | 1693 |
| 342 | 20230626 | 142200 | 46896619000 | 36850 | 36850 | 36850 | 36800 | 526 |
| 343 | 20230626 | 142100 | 46877260900 | 36850 | 36800 | 36850 | 36750 | 381 |
| 344 | 20230626 | 142000 | 46863236500 | 36700 | 36700 | 36800 | 36700 | 847 |
| 345 | 20230626 | 141900 | 46832119050 | 36700 | 36600 | 36750 | 36600 | 1357 |
| 346 | 20230626 | 141800 | 46782360900 | 36650 | 36750 | 36750 | 36600 | 2039 |
| 347 | 20230626 | 141700 | 46707647250 | 36750 | 36800 | 36800 | 36750 | 455 |
| 348 | 20230626 | 141600 | 46690904250 | 36800 | 36750 | 36800 | 36750 | 441 |
| 349 | 20230626 | 141500 | 46674678950 | 36750 | 36850 | 36850 | 36600 | 4630 |
| 350 | 20230626 | 141400 | 46504970350 | 36850 | 36900 | 36950 | 36800 | 1691 |
| 351 | 20230626 | 141300 | 46442656350 | 36850 | 36900 | 36900 | 36850 | 1183 |
| 352 | 20230626 | 141200 | 46399055450 | 36900 | 36850 | 36950 | 36850 | 548 |
| 353 | 20230626 | 141100 | 46378846450 | 36850 | 36900 | 36900 | 36850 | 79 |
| 354 | 20230626 | 141000 | 46375935200 | 36900 | 36950 | 36950 | 36850 | 264 |
| 355 | 20230626 | 140900 | 46366192950 | 36950 | 37000 | 37000 | 36950 | 1398 |
| 356 | 20230626 | 140800 | 46314481200 | 37000 | 36950 | 37000 | 36900 | 1327 |
| 357 | 20230626 | 140700 | 46265441050 | 36950 | 36850 | 36950 | 36800 | 1806 |
| 358 | 20230626 | 140600 | 46198843900 | 36850 | 36850 | 36850 | 36800 | 583 |
| 359 | 20230626 | 140500 | 46177371550 | 36850 | 36850 | 36850 | 36800 | 630 |
| 360 | 20230626 | 140400 | 46154187200 | 36850 | 36800 | 36850 | 36800 | 103 |
| 361 | 20230626 | 140300 | 46150392500 | 36800 | 36950 | 37000 | 36700 | 2485 |
| 362 | 20230626 | 140200 | 46058898250 | 36950 | 37050 | 37050 | 36950 | 547 |
| 363 | 20230626 | 140100 | 46038674550 | 37000 | 36950 | 37000 | 36950 | 452 |
| 364 | 20230626 | 140000 | 46021961650 | 36950 | 37100 | 37100 | 36950 | 867 |
| 365 | 20230626 | 135900 | 45989878400 | 37050 | 37000 | 37100 | 37000 | 242 |
| 366 | 20230626 | 135800 | 45980905800 | 37000 | 36950 | 37000 | 36950 | 533 |
| 367 | 20230626 | 135700 | 45961185450 | 36950 | 37000 | 37000 | 36950 | 399 |
| 368 | 20230626 | 135600 | 45946425150 | 37000 | 37150 | 37150 | 37000 | 1535 |
| 369 | 20230626 | 135500 | 45889498250 | 37150 | 37200 | 37250 | 37150 | 1896 |
| 370 | 20230626 | 135400 | 45818936950 | 37200 | 37100 | 37200 | 37100 | 1688 |
| 371 | 20230626 | 135300 | 45756253450 | 37100 | 37000 | 37100 | 37000 | 1065 |
| 372 | 20230626 | 135200 | 45716792500 | 37000 | 36900 | 37000 | 36900 | 630 |
| 373 | 20230626 | 135100 | 45693491700 | 36900 | 36850 | 36900 | 36800 | 683 |
| 374 | 20230626 | 135000 | 45668312400 | 36850 | 36750 | 36850 | 36750 | 203 |
| 375 | 20230626 | 134900 | 45660839750 | 36750 | 36700 | 36750 | 36650 | 317 |
| 376 | 20230626 | 134800 | 45649200700 | 36700 | 36650 | 36700 | 36600 | 616 |
| 377 | 20230626 | 134700 | 45626618250 | 36650 | 36600 | 36650 | 36600 | 132 |
| 378 | 20230626 | 134600 | 45621785950 | 36600 | 36500 | 36600 | 36500 | 2818 |
| 379 | 20230626 | 134500 | 45518754700 | 36700 | 36750 | 36750 | 36450 | 4163 |
| 380 | 20230626 | 134400 | 45366367600 | 36700 | 36700 | 36750 | 36700 | 138 |
| 381 | 20230626 | 134300 | 45361301900 | 36700 | 36700 | 36750 | 36700 | 523 |
| 382 | 20230626 | 134200 | 45342106900 | 36750 | 36750 | 36750 | 36700 | 135 |
| 383 | 20230626 | 134100 | 45337146300 | 36750 | 36750 | 36750 | 36700 | 529 |
| 384 | 20230626 | 134000 | 45317723950 | 36750 | 36600 | 36750 | 36600 | 1630 |
| 385 | 20230626 | 133900 | 45257966800 | 36600 | 36650 | 36650 | 36600 | 180 |
| 386 | 20230626 | 133800 | 45251377600 | 36600 | 36600 | 36650 | 36600 | 180 |
| 387 | 20230626 | 133700 | 45244783000 | 36650 | 36550 | 36650 | 36550 | 1359 |
| 388 | 20230626 | 133600 | 45195042650 | 36550 | 36600 | 36650 | 36500 | 768 |
| 389 | 20230626 | 133500 | 45166962450 | 36600 | 36500 | 36600 | 36400 | 9331 |
| 390 | 20230626 | 133400 | 44826753500 | 36450 | 36650 | 36650 | 36450 | 6675 |
| 391 | 20230626 | 133300 | 44582902250 | 36600 | 36600 | 36650 | 36600 | 1333 |
| 392 | 20230626 | 133200 | 44534113450 | 36600 | 36600 | 36650 | 36600 | 314 |
| 393 | 20230626 | 133100 | 44522612400 | 36650 | 36600 | 36650 | 36600 | 2370 |
| 394 | 20230626 | 133000 | 44435858900 | 36600 | 36650 | 36650 | 36600 | 995 |
| 395 | 20230626 | 132900 | 44399404450 | 36600 | 36650 | 36650 | 36600 | 267 |
| 396 | 20230626 | 132800 | 44389620400 | 36650 | 36650 | 36650 | 36600 | 370 |
| 397 | 20230626 | 132700 | 44376073150 | 36600 | 36600 | 36650 | 36600 | 663 |
| 398 | 20230626 | 132600 | 44351802200 | 36650 | 36650 | 36650 | 36600 | 840 |
| 399 | 20230626 | 132500 | 44321032600 | 36650 | 36650 | 36650 | 36650 | 1584 |
| 400 | 20230626 | 132400 | 44262979000 | 36650 | 36700 | 36700 | 36650 | 315 |
| 401 | 20230626 | 132300 | 44251424950 | 36700 | 36750 | 36750 | 36700 | 113 |
| 402 | 20230626 | 132200 | 44247276400 | 36750 | 36700 | 36750 | 36700 | 135 |
| 403 | 20230626 | 132100 | 44242315650 | 36750 | 36700 | 36750 | 36700 | 1245 |
| 404 | 20230626 | 132000 | 44196623750 | 36700 | 36750 | 36750 | 36700 | 457 |
| 405 | 20230626 | 131900 | 44179832250 | 36750 | 36700 | 36800 | 36700 | 430 |
| 406 | 20230626 | 131800 | 44164038250 | 36800 | 36750 | 36800 | 36700 | 622 |
| 407 | 20230626 | 131700 | 44141177900 | 36750 | 36800 | 36800 | 36700 | 1210 |
| 408 | 20230626 | 131600 | 44096730350 | 36800 | 36550 | 36800 | 36550 | 1851 |
| 409 | 20230626 | 131500 | 44029061400 | 36550 | 36500 | 36550 | 36500 | 1131 |
| 410 | 20230626 | 131400 | 43987733600 | 36550 | 36600 | 36650 | 36500 | 1240 |
| 411 | 20230626 | 131300 | 43942376650 | 36650 | 36650 | 36700 | 36600 | 562 |
| 412 | 20230626 | 131200 | 43921793000 | 36650 | 36500 | 36650 | 36500 | 2757 |
| 413 | 20230626 | 131100 | 43821003950 | 36500 | 36650 | 36650 | 36500 | 3574 |
| 414 | 20230626 | 131000 | 43690442850 | 36650 | 36850 | 36850 | 36650 | 4595 |
| 415 | 20230626 | 130900 | 43521615250 | 36850 | 36850 | 36900 | 36850 | 942 |
| 416 | 20230626 | 130800 | 43486897050 | 36850 | 36850 | 36900 | 36800 | 1867 |
| 417 | 20230626 | 130700 | 43418096650 | 36850 | 36900 | 36900 | 36800 | 1017 |
| 418 | 20230626 | 130600 | 43380620100 | 36850 | 36850 | 36850 | 36800 | 2101 |
| 419 | 20230626 | 130500 | 43303233150 | 36850 | 36750 | 36850 | 36750 | 1538 |
| 420 | 20230626 | 130400 | 43246629900 | 36800 | 37050 | 37050 | 36750 | 3654 |
| 421 | 20230626 | 130300 | 43111749900 | 37050 | 37050 | 37050 | 37000 | 1262 |
| 422 | 20230626 | 130200 | 43065001100 | 37050 | 37050 | 37050 | 37000 | 187 |
| 423 | 20230626 | 130100 | 43058076150 | 37050 | 37050 | 37050 | 37000 | 549 |
| 424 | 20230626 | 130000 | 43037739050 | 37050 | 37250 | 37250 | 37050 | 2604 |
| 425 | 20230626 | 125900 | 42940982750 | 37300 | 37250 | 37350 | 37200 | 994 |
| 426 | 20230626 | 125800 | 42903948850 | 37250 | 37200 | 37250 | 37200 | 759 |
| 427 | 20230626 | 125700 | 42875693200 | 37250 | 37300 | 37300 | 37200 | 641 |
| 428 | 20230626 | 125600 | 42851819000 | 37300 | 37250 | 37300 | 37250 | 477 |
| 429 | 20230626 | 125500 | 42834030250 | 37250 | 37250 | 37350 | 37200 | 2327 |
| 430 | 20230626 | 125400 | 42747291350 | 37250 | 37200 | 37250 | 37200 | 909 |
| 431 | 20230626 | 125300 | 42713455850 | 37200 | 37150 | 37200 | 37150 | 815 |
| 432 | 20230626 | 125200 | 42683178200 | 37150 | 37350 | 37350 | 37150 | 3679 |
| 433 | 20230626 | 125100 | 42546010100 | 37350 | 37150 | 37350 | 37150 | 1794 |
| 434 | 20230626 | 125000 | 42479204250 | 37150 | 37050 | 37150 | 37000 | 771 |
| 435 | 20230626 | 124900 | 42450615100 | 37050 | 36950 | 37050 | 36900 | 4241 |
| 436 | 20230626 | 124800 | 42293906050 | 36950 | 37000 | 37000 | 36900 | 1441 |
| 437 | 20230626 | 124700 | 42240662100 | 37000 | 37100 | 37150 | 36850 | 3191 |
| 438 | 20230626 | 124600 | 42122553800 | 37100 | 36900 | 37100 | 36900 | 559 |
| 439 | 20230626 | 124500 | 42101864500 | 36900 | 36900 | 36900 | 36850 | 224 |
| 440 | 20230626 | 124400 | 42093607150 | 36900 | 36800 | 36900 | 36750 | 347 |
| 441 | 20230626 | 124300 | 42080830450 | 36750 | 36700 | 36750 | 36700 | 1522 |
| 442 | 20230626 | 124200 | 42024898700 | 36700 | 36750 | 36750 | 36700 | 250 |
| 443 | 20230626 | 124100 | 42015723150 | 36750 | 36700 | 36750 | 36650 | 1174 |
| 444 | 20230626 | 124000 | 41972674150 | 36700 | 36800 | 36800 | 36650 | 1297 |
| 445 | 20230626 | 123900 | 41925041200 | 36800 | 36850 | 36900 | 36800 | 538 |
| 446 | 20230626 | 123800 | 41905230200 | 36850 | 36900 | 36950 | 36800 | 763 |
| 447 | 20230626 | 123700 | 41877085700 | 36950 | 36900 | 37100 | 36900 | 1801 |
| 448 | 20230626 | 123600 | 41810459250 | 36900 | 36900 | 36900 | 36850 | 1114 |
| 449 | 20230626 | 123500 | 41769368850 | 36900 | 36800 | 36900 | 36800 | 1211 |
| 450 | 20230626 | 123400 | 41724716650 | 36800 | 36650 | 36800 | 36650 | 841 |
| 451 | 20230626 | 123300 | 41693808800 | 36650 | 36600 | 36700 | 36550 | 857 |
| 452 | 20230626 | 123200 | 41662443950 | 36550 | 36700 | 36700 | 36400 | 1313 |
| 453 | 20230626 | 123100 | 41614503250 | 36700 | 36550 | 36700 | 36400 | 1289 |
| 454 | 20230626 | 123000 | 41567299750 | 36550 | 36500 | 36700 | 36350 | 2320 |
| 455 | 20230626 | 122900 | 41482690050 | 36600 | 36550 | 36650 | 36450 | 3677 |
| 456 | 20230626 | 122800 | 41348276400 | 36600 | 36700 | 36750 | 36450 | 13993 |
| 457 | 20230626 | 122700 | 40837120300 | 36700 | 36750 | 36750 | 36650 | 2729 |
| 458 | 20230626 | 122600 | 40736963550 | 36750 | 36700 | 36750 | 36700 | 814 |
| 459 | 20230626 | 122500 | 40707084900 | 36700 | 36700 | 36750 | 36700 | 738 |
| 460 | 20230626 | 122400 | 40679988100 | 36750 | 36800 | 36800 | 36700 | 2800 |
| 461 | 20230626 | 122300 | 40577032450 | 36750 | 36800 | 36800 | 36750 | 2767 |
| 462 | 20230626 | 122200 | 40475218550 | 36850 | 36800 | 36850 | 36800 | 459 |
| 463 | 20230626 | 122100 | 40458327300 | 36800 | 36800 | 36850 | 36750 | 1359 |
| 464 | 20230626 | 122000 | 40408314700 | 36800 | 36750 | 36900 | 36700 | 4191 |
| 465 | 20230626 | 121900 | 40254214800 | 36750 | 36750 | 36800 | 36750 | 1396 |
| 466 | 20230626 | 121800 | 40202911750 | 36750 | 36800 | 36800 | 36750 | 359 |
| 467 | 20230626 | 121700 | 40189716050 | 36750 | 36800 | 36850 | 36750 | 1907 |
| 468 | 20230626 | 121600 | 40119572200 | 36800 | 36800 | 36850 | 36750 | 1092 |
| 469 | 20230626 | 121500 | 40079340800 | 36800 | 36750 | 36900 | 36550 | 5749 |
| 470 | 20230626 | 121400 | 39868394000 | 36750 | 36700 | 36800 | 36600 | 2837 |
| 471 | 20230626 | 121300 | 39764297450 | 36700 | 36750 | 36900 | 36700 | 2783 |
| 472 | 20230626 | 121200 | 39661993650 | 36750 | 37250 | 37250 | 36700 | 32961 |
| 473 | 20230626 | 121100 | 38444189250 | 37250 | 37300 | 37300 | 37250 | 1607 |
| 474 | 20230626 | 121000 | 38384301850 | 37300 | 37300 | 37300 | 37300 | 1034 |
| 475 | 20230626 | 120900 | 38345733650 | 37300 | 37300 | 37300 | 37250 | 234 |
| 476 | 20230626 | 120800 | 38337015400 | 37250 | 37300 | 37300 | 37250 | 283 |
| 477 | 20230626 | 120700 | 38326464600 | 37300 | 37250 | 37300 | 37250 | 259 |
| 478 | 20230626 | 120600 | 38316814700 | 37250 | 37250 | 37300 | 37250 | 124 |
| 479 | 20230626 | 120500 | 38312191650 | 37300 | 37300 | 37300 | 37250 | 317 |
| 480 | 20230626 | 120400 | 38300379850 | 37250 | 37300 | 37300 | 37250 | 249 |
| 481 | 20230626 | 120300 | 38291092800 | 37300 | 37250 | 37300 | 37250 | 409 |
| 482 | 20230626 | 120200 | 38275843550 | 37250 | 37300 | 37300 | 37250 | 665 |
| 483 | 20230626 | 120100 | 38251059300 | 37300 | 37250 | 37300 | 37250 | 209 |
| 484 | 20230626 | 120000 | 38243272000 | 37250 | 37300 | 37350 | 37250 | 51 |
| 485 | 20230626 | 115900 | 38241371450 | 37300 | 37200 | 37300 | 37200 | 2364 |
| 486 | 20230626 | 115800 | 38153217350 | 37200 | 37300 | 37300 | 37200 | 439 |
| 487 | 20230626 | 115700 | 38136871650 | 37250 | 37200 | 37300 | 37200 | 667 |
| 488 | 20230626 | 115600 | 38112030300 | 37150 | 37200 | 37250 | 37150 | 3288 |
| 489 | 20230626 | 115500 | 37989840600 | 37200 | 37200 | 37250 | 37150 | 2131 |
| 490 | 20230626 | 115400 | 37910629800 | 37250 | 37250 | 37350 | 37200 | 5681 |
| 491 | 20230626 | 115300 | 37699077400 | 37250 | 37300 | 37300 | 37250 | 697 |
| 492 | 20230626 | 115200 | 37673101050 | 37350 | 37300 | 37350 | 37250 | 456 |
| 493 | 20230626 | 115100 | 37656089100 | 37300 | 37300 | 37350 | 37300 | 1303 |
| 494 | 20230626 | 115000 | 37607483050 | 37300 | 37350 | 37350 | 37300 | 201 |
| 495 | 20230626 | 114900 | 37599980050 | 37350 | 37350 | 37350 | 37300 | 320 |
| 496 | 20230626 | 114800 | 37588043150 | 37350 | 37350 | 37350 | 37300 | 532 |
| 497 | 20230626 | 114700 | 37568180450 | 37350 | 37350 | 37400 | 37300 | 1221 |
| 498 | 20230626 | 114600 | 37522587750 | 37350 | 37200 | 37350 | 37200 | 2327 |
| 499 | 20230626 | 114500 | 37435934850 | 37200 | 37400 | 37450 | 37200 | 8463 |
| 500 | 20230626 | 114400 | 37120420400 | 37400 | 37450 | 37500 | 37400 | 836 |
| 501 | 20230626 | 114300 | 37089127200 | 37450 | 37400 | 37500 | 37400 | 531 |
| 502 | 20230626 | 114200 | 37069232950 | 37450 | 37350 | 37450 | 37350 | 1452 |
| 503 | 20230626 | 114100 | 37014982150 | 37350 | 37600 | 37600 | 37350 | 4168 |
| 504 | 20230626 | 114000 | 36858825650 | 37600 | 37550 | 37700 | 37550 | 717 |
| 505 | 20230626 | 113900 | 36831881100 | 37550 | 37600 | 37700 | 37450 | 4716 |
| 506 | 20230626 | 113800 | 36655064550 | 37700 | 37550 | 37700 | 37500 | 1233 |
| 507 | 20230626 | 113700 | 36608683900 | 37500 | 37500 | 37550 | 37500 | 618 |
| 508 | 20230626 | 113600 | 36585506150 | 37500 | 37600 | 37600 | 37500 | 1020 |
| 509 | 20230626 | 113500 | 36547227700 | 37600 | 37600 | 37600 | 37600 | 223 |
| 510 | 20230626 | 113400 | 36538842900 | 37600 | 37600 | 37600 | 37500 | 869 |
| 511 | 20230626 | 113300 | 36506219450 | 37600 | 37600 | 37600 | 37500 | 756 |
| 512 | 20230626 | 113200 | 36477820000 | 37600 | 37600 | 37600 | 37500 | 490 |
| 513 | 20230626 | 113100 | 36459420000 | 37600 | 37650 | 37650 | 37550 | 302 |
| 514 | 20230626 | 113000 | 36448077750 | 37550 | 37650 | 37700 | 37450 | 2516 |
| 515 | 20230626 | 112900 | 36353575150 | 37650 | 37700 | 37700 | 37650 | 350 |
| 516 | 20230626 | 112800 | 36340396200 | 37650 | 37700 | 37700 | 37650 | 610 |
| 517 | 20230626 | 112700 | 36317420350 | 37650 | 37650 | 37700 | 37450 | 2345 |
| 518 | 20230626 | 112600 | 36229207450 | 37650 | 37500 | 37650 | 37450 | 3242 |
| 519 | 20230626 | 112500 | 36107457850 | 37450 | 37650 | 37650 | 37450 | 3253 |
| 520 | 20230626 | 112400 | 35985275400 | 37650 | 37750 | 37750 | 37650 | 1155 |
| 521 | 20230626 | 112300 | 35941742850 | 37750 | 37700 | 37750 | 37700 | 339 |
| 522 | 20230626 | 112200 | 35928947300 | 37700 | 37550 | 37750 | 37500 | 1444 |
| 523 | 20230626 | 112100 | 35874691850 | 37500 | 37550 | 37550 | 37500 | 762 |
| 524 | 20230626 | 112000 | 35846093600 | 37550 | 37500 | 37550 | 37450 | 1328 |
| 525 | 20230626 | 111900 | 35796302500 | 37450 | 37550 | 37600 | 37400 | 4555 |
| 526 | 20230626 | 111800 | 35625539150 | 37600 | 37800 | 37800 | 37550 | 3230 |
| 527 | 20230626 | 111700 | 35503999050 | 37800 | 37700 | 37850 | 37650 | 2657 |
| 528 | 20230626 | 111600 | 35403648550 | 37750 | 37650 | 37750 | 37550 | 4006 |
| 529 | 20230626 | 111500 | 35252846600 | 37550 | 37600 | 37700 | 37500 | 5101 |
| 530 | 20230626 | 111400 | 35061217150 | 37700 | 37800 | 37800 | 37550 | 5330 |
| 531 | 20230626 | 111300 | 34860476300 | 37800 | 37900 | 37900 | 37750 | 1459 |
| 532 | 20230626 | 111200 | 34805283450 | 37900 | 37900 | 37900 | 37850 | 1155 |
| 533 | 20230626 | 111100 | 34761557150 | 37900 | 37750 | 37900 | 37750 | 815 |
| 534 | 20230626 | 111000 | 34730752450 | 37750 | 37900 | 37950 | 37650 | 7719 |
| 535 | 20230626 | 110900 | 34439487600 | 37900 | 37800 | 38000 | 37800 | 745 |
| 536 | 20230626 | 110800 | 34411285050 | 37800 | 37750 | 38000 | 37700 | 4204 |
| 537 | 20230626 | 110700 | 34252148750 | 37700 | 37800 | 37900 | 37650 | 3524 |
| 538 | 20230626 | 110600 | 34119045500 | 37800 | 37850 | 37900 | 37650 | 6779 |
| 539 | 20230626 | 110500 | 33863108650 | 37850 | 38050 | 38050 | 37850 | 7781 |
| 540 | 20230626 | 110400 | 33567872050 | 38050 | 38250 | 38300 | 38050 | 4505 |
| 541 | 20230626 | 110300 | 33396020250 | 38200 | 38300 | 38300 | 38200 | 1337 |
| 542 | 20230626 | 110200 | 33344867150 | 38300 | 38250 | 38300 | 38250 | 1603 |
| 543 | 20230626 | 110100 | 33283531400 | 38300 | 38300 | 38300 | 38250 | 954 |
| 544 | 20230626 | 110000 | 33247004150 | 38300 | 38300 | 38300 | 38250 | 653 |
| 545 | 20230626 | 105900 | 33222007000 | 38250 | 38150 | 38300 | 38150 | 1038 |
| 546 | 20230626 | 105800 | 33182319650 | 38250 | 38000 | 38250 | 38000 | 3652 |
| 547 | 20230626 | 105700 | 33043255750 | 38050 | 38000 | 38200 | 37950 | 8037 |
| 548 | 20230626 | 105600 | 32737432050 | 37950 | 38100 | 38150 | 37950 | 5771 |
| 549 | 20230626 | 105500 | 32517962200 | 38150 | 38250 | 38250 | 38100 | 2537 |
| 550 | 20230626 | 105400 | 32421105650 | 38250 | 38300 | 38350 | 38250 | 3365 |
| 551 | 20230626 | 105300 | 32292310150 | 38300 | 38450 | 38500 | 38300 | 3984 |
| 552 | 20230626 | 105200 | 32139495150 | 38450 | 38400 | 38500 | 38400 | 1571 |
| 553 | 20230626 | 105100 | 32079124650 | 38400 | 38500 | 38550 | 38400 | 2050 |
| 554 | 20230626 | 105000 | 32000325050 | 38600 | 38500 | 38600 | 38400 | 1588 |
| 555 | 20230626 | 104900 | 31939207750 | 38600 | 38500 | 38650 | 38450 | 1370 |
| 556 | 20230626 | 104800 | 31886413750 | 38450 | 38750 | 38750 | 38450 | 6496 |
| 557 | 20230626 | 104700 | 31635429150 | 38750 | 38750 | 38750 | 38700 | 1894 |
| 558 | 20230626 | 104600 | 31562075150 | 38750 | 38700 | 38750 | 38650 | 7418 |
| 559 | 20230626 | 104500 | 31275061600 | 38700 | 38550 | 38700 | 38550 | 3244 |
| 560 | 20230626 | 104400 | 31149712250 | 38600 | 38550 | 38600 | 38550 | 2855 |
| 561 | 20230626 | 104300 | 31039524500 | 38600 | 38550 | 38600 | 38550 | 4541 |
| 562 | 20230626 | 104200 | 30864357450 | 38600 | 38450 | 38600 | 38450 | 6871 |
| 563 | 20230626 | 104100 | 30599548700 | 38400 | 38500 | 38500 | 38400 | 1687 |
| 564 | 20230626 | 104000 | 30534664800 | 38500 | 38450 | 38550 | 38400 | 1720 |
| 565 | 20230626 | 103900 | 30468464650 | 38500 | 38350 | 38550 | 38350 | 4428 |
| 566 | 20230626 | 103800 | 30298098950 | 38350 | 38250 | 38400 | 38200 | 2638 |
| 567 | 20230626 | 103700 | 30197104300 | 38250 | 38200 | 38250 | 38200 | 790 |
| 568 | 20230626 | 103600 | 30166917000 | 38200 | 38300 | 38350 | 38100 | 3627 |
| 569 | 20230626 | 103500 | 30028384350 | 38350 | 38250 | 38350 | 38200 | 921 |
| 570 | 20230626 | 103400 | 29993122000 | 38200 | 38000 | 38350 | 38000 | 1752 |
| 571 | 20230626 | 103300 | 29926249400 | 38000 | 38100 | 38150 | 37950 | 10849 |
| 572 | 20230626 | 103200 | 29513716000 | 38150 | 38150 | 38150 | 38050 | 3161 |
| 573 | 20230626 | 103100 | 29393249350 | 38100 | 38350 | 38350 | 38050 | 7330 |
| 574 | 20230626 | 103000 | 29113787200 | 38350 | 38500 | 38500 | 38300 | 3463 |
| 575 | 20230626 | 102900 | 28980919350 | 38500 | 38500 | 38700 | 38300 | 4986 |
| 576 | 20230626 | 102800 | 28789042150 | 38500 | 38500 | 38500 | 38400 | 3327 |
| 577 | 20230626 | 102700 | 28661149600 | 38450 | 38700 | 38700 | 38400 | 7549 |
| 578 | 20230626 | 102600 | 28369571400 | 38650 | 38500 | 38700 | 38450 | 10679 |
| 579 | 20230626 | 102500 | 27957651000 | 38550 | 38550 | 38550 | 38500 | 4197 |
| 580 | 20230626 | 102400 | 27795961350 | 38550 | 38350 | 38550 | 38350 | 4067 |
| 581 | 20230626 | 102300 | 27639620750 | 38350 | 38200 | 38350 | 38100 | 13690 |
| 582 | 20230626 | 102200 | 27116917700 | 38200 | 38350 | 38450 | 38150 | 6086 |
| 583 | 20230626 | 102100 | 26884099400 | 38450 | 38450 | 38500 | 38350 | 6441 |
| 584 | 20230626 | 102000 | 26636606500 | 38400 | 38200 | 38400 | 38150 | 4345 |
| 585 | 20230626 | 101900 | 26470304600 | 38200 | 38400 | 38450 | 38200 | 5535 |
| 586 | 20230626 | 101800 | 26258131300 | 38350 | 38500 | 38550 | 38350 | 8460 |
| 587 | 20230626 | 101700 | 25932579550 | 38450 | 38250 | 38550 | 38250 | 10059 |
| 588 | 20230626 | 101600 | 25545944350 | 38250 | 37950 | 38400 | 37950 | 4479 |
| 589 | 20230626 | 101500 | 25374914700 | 38050 | 38250 | 38300 | 37950 | 7694 |
| 590 | 20230626 | 101400 | 25081496500 | 38250 | 38500 | 38500 | 38050 | 14455 |
| 591 | 20230626 | 101300 | 24526442500 | 38500 | 38000 | 38500 | 38000 | 19739 |
| 592 | 20230626 | 101200 | 23769413400 | 38000 | 38050 | 38050 | 37850 | 4725 |
| 593 | 20230626 | 101100 | 23589847300 | 38050 | 38000 | 38200 | 38000 | 3857 |
| 594 | 20230626 | 101000 | 23442864550 | 37950 | 38250 | 38350 | 37950 | 12997 |
| 595 | 20230626 | 100900 | 22946361150 | 38250 | 37850 | 38250 | 37800 | 24608 |
| 596 | 20230626 | 100800 | 22011749400 | 37850 | 37550 | 37900 | 37550 | 16454 |
| 597 | 20230626 | 100700 | 21391205850 | 37600 | 37600 | 37600 | 37550 | 971 |
| 598 | 20230626 | 100600 | 21354722900 | 37600 | 37550 | 37600 | 37500 | 931 |
| 599 | 20230626 | 100500 | 21319734900 | 37500 | 37550 | 37550 | 37250 | 1940 |
| 600 | 20230626 | 100400 | 21247055400 | 37500 | 37200 | 37500 | 37200 | 5362 |
| 601 | 20230626 | 100300 | 21046361400 | 37350 | 37150 | 37400 | 37100 | 4420 |
| 602 | 20230626 | 100200 | 20881778050 | 37150 | 37100 | 37150 | 37100 | 1633 |
| 603 | 20230626 | 100100 | 20821126300 | 37100 | 37050 | 37150 | 37000 | 4337 |
| 604 | 20230626 | 100000 | 20660347550 | 37000 | 37050 | 37100 | 36950 | 2993 |
| 605 | 20230626 | 095900 | 20549565250 | 37050 | 36750 | 37100 | 36700 | 3571 |
| 606 | 20230626 | 095800 | 20417690600 | 36650 | 37050 | 37050 | 36650 | 16003 |
| 607 | 20230626 | 095700 | 19827364600 | 37000 | 37100 | 37150 | 37000 | 9264 |
| 608 | 20230626 | 095600 | 19484133900 | 37100 | 37200 | 37250 | 37100 | 5420 |
| 609 | 20230626 | 095500 | 19282745000 | 37200 | 37450 | 37450 | 37200 | 7605 |
| 610 | 20230626 | 095400 | 18999022300 | 37450 | 37350 | 37550 | 37350 | 5447 |
| 611 | 20230626 | 095300 | 18795085000 | 37400 | 37600 | 37650 | 37350 | 5004 |
| 612 | 20230626 | 095200 | 18607575950 | 37650 | 37750 | 37750 | 37650 | 6037 |
| 613 | 20230626 | 095100 | 18380058350 | 37750 | 37750 | 37750 | 37650 | 4899 |
| 614 | 20230626 | 095000 | 18195280650 | 37750 | 37450 | 37750 | 37400 | 11738 |
| 615 | 20230626 | 094900 | 17753947800 | 37400 | 37500 | 37500 | 37400 | 4264 |
| 616 | 20230626 | 094800 | 17594180000 | 37450 | 37500 | 37550 | 37450 | 2113 |
| 617 | 20230626 | 094700 | 17514945050 | 37500 | 37300 | 37550 | 37300 | 6611 |
| 618 | 20230626 | 094600 | 17267391000 | 37300 | 37250 | 37400 | 37250 | 3621 |
| 619 | 20230626 | 094500 | 17132196200 | 37300 | 37600 | 37600 | 37200 | 4821 |
| 620 | 20230626 | 094400 | 16951856750 | 37550 | 37650 | 37650 | 37500 | 5317 |
| 621 | 20230626 | 094300 | 16751911900 | 37650 | 37050 | 37650 | 37000 | 9477 |
| 622 | 20230626 | 094200 | 16397966250 | 37000 | 37100 | 37150 | 37000 | 7639 |
| 623 | 20230626 | 094100 | 16114897050 | 37100 | 37350 | 37350 | 37100 | 7459 |
| 624 | 20230626 | 094000 | 15837296200 | 37350 | 37700 | 37700 | 37350 | 13030 |
| 625 | 20230626 | 093900 | 15348050150 | 37700 | 37550 | 37750 | 37550 | 13053 |
| 626 | 20230626 | 093800 | 14856571000 | 37600 | 37450 | 37600 | 37450 | 11761 |
| 627 | 20230626 | 093700 | 14415428950 | 37500 | 37300 | 37500 | 37200 | 14603 |
| 628 | 20230626 | 093600 | 13869862100 | 37300 | 37100 | 37350 | 37050 | 4453 |
| 629 | 20230626 | 093500 | 13704116750 | 37100 | 37150 | 37200 | 37000 | 7570 |
| 630 | 20230626 | 093400 | 13423191900 | 37150 | 36900 | 37200 | 36850 | 9378 |
| 631 | 20230626 | 093300 | 13075831450 | 36900 | 37400 | 37450 | 36800 | 29432 |
| 632 | 20230626 | 093200 | 11982180150 | 37350 | 37250 | 37400 | 37200 | 14789 |
| 633 | 20230626 | 093100 | 11430790500 | 37200 | 37150 | 37250 | 37100 | 6946 |
| 634 | 20230626 | 093000 | 11172366700 | 37100 | 36950 | 37150 | 36900 | 13193 |
| 635 | 20230626 | 092900 | 10683959550 | 36950 | 37000 | 37000 | 36900 | 7023 |
| 636 | 20230626 | 092800 | 10424480200 | 37000 | 36850 | 37000 | 36850 | 2502 |
| 637 | 20230626 | 092700 | 10332077050 | 36850 | 37000 | 37050 | 36750 | 18125 |
| 638 | 20230626 | 092600 | 9662601600 | 37000 | 36800 | 37000 | 36750 | 12355 |
| 639 | 20230626 | 092500 | 9206990550 | 36750 | 36550 | 36850 | 36550 | 17252 |
| 640 | 20230626 | 092400 | 8573922200 | 36600 | 36500 | 36650 | 36450 | 12967 |
| 641 | 20230626 | 092300 | 8100261550 | 36500 | 36300 | 36500 | 36250 | 6587 |
| 642 | 20230626 | 092200 | 7860486400 | 36300 | 36150 | 36350 | 36000 | 7199 |
| 643 | 20230626 | 092100 | 7599993200 | 36150 | 36000 | 36150 | 35950 | 3926 |
| 644 | 20230626 | 092000 | 7458597450 | 36000 | 36100 | 36100 | 36000 | 4735 |
| 645 | 20230626 | 091900 | 7288021350 | 36050 | 36150 | 36200 | 36050 | 4349 |
| 646 | 20230626 | 091800 | 7130994550 | 36250 | 36000 | 36300 | 36000 | 3606 |
| 647 | 20230626 | 091700 | 7000620500 | 36000 | 36050 | 36100 | 35950 | 7053 |
| 648 | 20230626 | 091600 | 6746675650 | 36050 | 36100 | 36150 | 36050 | 5883 |
| 649 | 20230626 | 091500 | 6534424550 | 36050 | 36250 | 36300 | 35950 | 10885 |
| 650 | 20230626 | 091400 | 6141158350 | 36300 | 36300 | 36500 | 36200 | 11237 |
| 651 | 20230626 | 091300 | 5732333300 | 36350 | 36100 | 36350 | 36100 | 7805 |
| 652 | 20230626 | 091200 | 5449887150 | 36200 | 36200 | 36200 | 36050 | 4490 |
| 653 | 20230626 | 091100 | 5287676100 | 36200 | 36450 | 36450 | 36100 | 4931 |
| 654 | 20230626 | 091000 | 5109009500 | 36450 | 35950 | 36450 | 35900 | 15063 |
| 655 | 20230626 | 090900 | 4564855350 | 35950 | 35900 | 36000 | 35800 | 3345 |
| 656 | 20230626 | 090800 | 4444586650 | 35850 | 35800 | 36000 | 35700 | 5588 |
| 657 | 20230626 | 090700 | 4244203800 | 35850 | 35400 | 35900 | 35400 | 3691 |
| 658 | 20230626 | 090600 | 4112488050 | 35450 | 35650 | 35800 | 35450 | 8759 |
| 659 | 20230626 | 090500 | 3801083950 | 35700 | 35850 | 36200 | 35650 | 11884 |
| 660 | 20230626 | 090400 | 3373607800 | 35850 | 35400 | 36100 | 35350 | 5936 |
| 661 | 20230626 | 090300 | 3161034050 | 35350 | 35250 | 35550 | 35050 | 8263 |
| 662 | 20230626 | 090200 | 2869749000 | 35350 | 35900 | 35950 | 35050 | 22498 |
| 663 | 20230626 | 090100 | 2071157050 | 35700 | 36200 | 36650 | 35700 | 28365 |
| 664 | 20230626 | 090000 | 1040421550 | 36200 | 35650 | 36250 | 35650 | 29032 |