38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 205300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 3 | 20230627 | 205200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230627 | 205100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230627 | 205000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230627 | 204900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230627 | 204800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230627 | 204700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230627 | 204600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230627 | 204500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230627 | 204400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230627 | 204300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230627 | 204200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230627 | 204100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230627 | 204000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230627 | 203900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230627 | 203800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230627 | 203700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230627 | 203600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230627 | 203500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230627 | 203400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230627 | 203300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230627 | 203200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230627 | 203100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230627 | 203000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230627 | 202900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230627 | 202800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230627 | 202700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230627 | 202600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230627 | 202500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230627 | 202400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230627 | 202300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 33 | 20230627 | 202200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230627 | 202100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230627 | 202000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230627 | 201900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230627 | 201800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230627 | 201700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230627 | 201600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230627 | 201500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230627 | 201400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230627 | 201300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230627 | 201200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230627 | 201100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230627 | 201000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230627 | 200900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230627 | 200800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230627 | 200700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230627 | 200600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230627 | 200500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230627 | 200400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230627 | 200300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230627 | 200200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230627 | 200100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230627 | 200000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230627 | 195900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230627 | 195800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230627 | 195700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230627 | 195600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230627 | 195500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230627 | 195400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230627 | 195300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 63 | 20230627 | 195200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230627 | 195100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230627 | 195000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230627 | 194900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230627 | 194800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230627 | 194700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230627 | 194600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230627 | 194500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230627 | 194400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230627 | 194300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230627 | 194200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230627 | 194100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230627 | 194000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230627 | 193900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230627 | 193800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230627 | 193700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230627 | 193600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230627 | 193500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230627 | 193400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230627 | 193300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230627 | 193200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230627 | 193100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230627 | 193000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230627 | 192900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230627 | 192800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230627 | 192700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230627 | 192600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230627 | 192500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230627 | 192400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230627 | 192300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 93 | 20230627 | 192200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230627 | 192100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230627 | 192000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230627 | 191900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230627 | 191800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230627 | 191700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230627 | 191600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230627 | 191500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230627 | 191400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230627 | 191300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230627 | 191200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230627 | 191100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230627 | 191000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230627 | 190900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230627 | 190800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230627 | 190700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230627 | 190600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230627 | 190500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230627 | 190400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230627 | 190300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230627 | 190200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230627 | 190100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230627 | 190000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230627 | 185900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230627 | 185800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230627 | 185700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230627 | 185600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230627 | 185500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230627 | 185400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230627 | 185300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 123 | 20230627 | 185200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230627 | 185100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230627 | 185000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230627 | 184900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230627 | 184800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230627 | 184700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230627 | 184600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230627 | 184500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230627 | 184400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230627 | 184300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230627 | 184200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230627 | 184100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230627 | 184000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230627 | 183900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230627 | 183800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230627 | 183700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230627 | 183600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230627 | 183500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230627 | 183400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230627 | 183300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230627 | 183200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230627 | 183100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230627 | 183000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230627 | 182900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230627 | 182800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230627 | 182700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230627 | 182600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230627 | 182500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230627 | 182400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230627 | 182300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 153 | 20230627 | 182200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230627 | 182100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230627 | 182000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230627 | 181900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230627 | 181800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230627 | 181700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230627 | 181600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230627 | 181500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230627 | 181400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230627 | 181300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230627 | 181200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230627 | 181100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230627 | 181000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230627 | 180900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230627 | 180800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230627 | 180700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230627 | 180600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230627 | 180500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230627 | 180400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230627 | 180300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230627 | 180200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230627 | 180100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230627 | 180000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230627 | 175900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230627 | 175800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230627 | 175700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230627 | 175600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230627 | 175500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230627 | 175400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230627 | 175300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 183 | 20230627 | 175200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230627 | 175100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230627 | 175000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230627 | 174900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230627 | 174800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230627 | 174700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230627 | 174600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230627 | 174500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230627 | 174400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230627 | 174300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230627 | 174200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230627 | 174100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230627 | 174000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230627 | 173900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230627 | 173800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230627 | 173700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230627 | 173600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230627 | 173500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230627 | 173400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230627 | 173300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20230627 | 173200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20230627 | 173100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20230627 | 173000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20230627 | 172900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20230627 | 172800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20230627 | 172700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20230627 | 172600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20230627 | 172500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20230627 | 172400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20230627 | 172300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 213 | 20230627 | 172200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20230627 | 172100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20230627 | 172000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20230627 | 171900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20230627 | 171800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20230627 | 171700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20230627 | 171600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20230627 | 171500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20230627 | 171400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20230627 | 171300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20230627 | 171200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20230627 | 171100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20230627 | 171000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20230627 | 170900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20230627 | 170800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20230627 | 170700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20230627 | 170600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20230627 | 170500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20230627 | 170400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20230627 | 170300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20230627 | 170200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20230627 | 170100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20230627 | 170000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20230627 | 165900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20230627 | 165800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20230627 | 165700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20230627 | 165600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20230627 | 165500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20230627 | 165400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20230627 | 165300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 243 | 20230627 | 165200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 244 | 20230627 | 165100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 245 | 20230627 | 165000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 246 | 20230627 | 164900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 247 | 20230627 | 164800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 248 | 20230627 | 164700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 249 | 20230627 | 164600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 250 | 20230627 | 164500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 251 | 20230627 | 164400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 252 | 20230627 | 164300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 253 | 20230627 | 164200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 254 | 20230627 | 164100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 255 | 20230627 | 164000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 256 | 20230627 | 163900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 257 | 20230627 | 163800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 258 | 20230627 | 163700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 259 | 20230627 | 163600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 260 | 20230627 | 163500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 261 | 20230627 | 163400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 262 | 20230627 | 163300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 263 | 20230627 | 163200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 264 | 20230627 | 163100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 265 | 20230627 | 163000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 266 | 20230627 | 162900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 267 | 20230627 | 162800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 268 | 20230627 | 162700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 269 | 20230627 | 162600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 270 | 20230627 | 162500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 271 | 20230627 | 162400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 272 | 20230627 | 162300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 273 | 20230627 | 162200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 274 | 20230627 | 162100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 275 | 20230627 | 162000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 276 | 20230627 | 161900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 277 | 20230627 | 161800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 278 | 20230627 | 161700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 279 | 20230627 | 161600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 280 | 20230627 | 161500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 281 | 20230627 | 161400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 282 | 20230627 | 161300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 283 | 20230627 | 161200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 284 | 20230627 | 161100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 285 | 20230627 | 161000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 286 | 20230627 | 160900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 287 | 20230627 | 160800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 288 | 20230627 | 160700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 289 | 20230627 | 160600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 290 | 20230627 | 160500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 291 | 20230627 | 160400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 292 | 20230627 | 160300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 293 | 20230627 | 160200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 294 | 20230627 | 160100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 295 | 20230627 | 160000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 296 | 20230627 | 155900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 297 | 20230627 | 155800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 298 | 20230627 | 155700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 299 | 20230627 | 155600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 300 | 20230627 | 155500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 301 | 20230627 | 155400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 302 | 20230627 | 155300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 303 | 20230627 | 155200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 304 | 20230627 | 155100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 305 | 20230627 | 155000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 306 | 20230627 | 154900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 307 | 20230627 | 154800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 308 | 20230627 | 154700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 309 | 20230627 | 154600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 310 | 20230627 | 154500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 311 | 20230627 | 154400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 312 | 20230627 | 154300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 313 | 20230627 | 154200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 314 | 20230627 | 154100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 315 | 20230627 | 154000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 316 | 20230627 | 153900 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 317 | 20230627 | 153800 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 318 | 20230627 | 153700 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 319 | 20230627 | 153600 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 320 | 20230627 | 153500 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 321 | 20230627 | 153400 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 322 | 20230627 | 153300 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 323 | 20230627 | 153200 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 324 | 20230627 | 153100 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 0 |
| 325 | 20230627 | 153000 | 13412285600 | 34950 | 34950 | 34950 | 34950 | 3243 |
| 326 | 20230627 | 152900 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 327 | 20230627 | 152800 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 328 | 20230627 | 152700 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 329 | 20230627 | 152600 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 330 | 20230627 | 152500 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 331 | 20230627 | 152400 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 332 | 20230627 | 152300 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 333 | 20230627 | 152200 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 334 | 20230627 | 152100 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 335 | 20230627 | 152000 | 13298942750 | 35000 | 35000 | 35000 | 35000 | 0 |
| 336 | 20230627 | 151900 | 13298942750 | 35000 | 34950 | 35000 | 34950 | 268 |
| 337 | 20230627 | 151800 | 13289571850 | 34950 | 35000 | 35000 | 34950 | 1679 |
| 338 | 20230627 | 151700 | 13230880650 | 35000 | 35000 | 35000 | 34950 | 767 |
| 339 | 20230627 | 151600 | 13204056200 | 35000 | 35000 | 35000 | 34950 | 1234 |
| 340 | 20230627 | 151500 | 13160902700 | 35000 | 34950 | 35000 | 34900 | 1335 |
| 341 | 20230627 | 151400 | 13114244650 | 34950 | 34950 | 34950 | 34900 | 1729 |
| 342 | 20230627 | 151300 | 13053865500 | 34950 | 34900 | 34950 | 34850 | 1218 |
| 343 | 20230627 | 151200 | 13011367050 | 34900 | 34850 | 34900 | 34800 | 962 |
| 344 | 20230627 | 151100 | 12977856550 | 34800 | 34800 | 34850 | 34800 | 2671 |
| 345 | 20230627 | 151000 | 12884889350 | 34850 | 34800 | 34850 | 34800 | 4312 |
| 346 | 20230627 | 150900 | 12734829500 | 34800 | 34800 | 34850 | 34800 | 971 |
| 347 | 20230627 | 150800 | 12701032950 | 34800 | 34800 | 34850 | 34800 | 985 |
| 348 | 20230627 | 150700 | 12666751900 | 34850 | 34850 | 34850 | 34800 | 678 |
| 349 | 20230627 | 150600 | 12643154150 | 34800 | 34900 | 34950 | 34800 | 3151 |
| 350 | 20230627 | 150500 | 12533352400 | 34900 | 34900 | 34950 | 34900 | 2200 |
| 351 | 20230627 | 150400 | 12456566950 | 34900 | 35000 | 35000 | 34900 | 1575 |
| 352 | 20230627 | 150300 | 12401583950 | 35000 | 35000 | 35000 | 34950 | 527 |
| 353 | 20230627 | 150200 | 12383158450 | 34950 | 34950 | 35000 | 34950 | 1038 |
| 354 | 20230627 | 150100 | 12346870050 | 34950 | 35000 | 35000 | 34950 | 1641 |
| 355 | 20230627 | 150000 | 12289513900 | 35000 | 35000 | 35000 | 34950 | 231 |
| 356 | 20230627 | 145900 | 12281437600 | 35000 | 35000 | 35000 | 34950 | 305 |
| 357 | 20230627 | 145800 | 12270776000 | 35000 | 34950 | 35000 | 34950 | 210 |
| 358 | 20230627 | 145700 | 12263430150 | 34950 | 34950 | 35000 | 34950 | 161 |
| 359 | 20230627 | 145600 | 12257800250 | 34950 | 35000 | 35050 | 34950 | 345 |
| 360 | 20230627 | 145500 | 12245726200 | 35000 | 35050 | 35050 | 35000 | 1758 |
| 361 | 20230627 | 145400 | 12184189600 | 35050 | 35050 | 35050 | 35000 | 180 |
| 362 | 20230627 | 145300 | 12177887800 | 35000 | 35050 | 35050 | 35000 | 878 |
| 363 | 20230627 | 145200 | 12147139750 | 35050 | 35000 | 35050 | 35000 | 185 |
| 364 | 20230627 | 145100 | 12140662950 | 35000 | 35050 | 35050 | 35000 | 173 |
| 365 | 20230627 | 145000 | 12134605200 | 35000 | 35050 | 35050 | 35000 | 532 |
| 366 | 20230627 | 144900 | 12115983600 | 35050 | 35050 | 35050 | 35000 | 298 |
| 367 | 20230627 | 144800 | 12105550000 | 35050 | 35000 | 35050 | 34950 | 283 |
| 368 | 20230627 | 144700 | 12095646000 | 35000 | 34950 | 35050 | 34950 | 1125 |
| 369 | 20230627 | 144600 | 12056273250 | 34950 | 35000 | 35000 | 34950 | 982 |
| 370 | 20230627 | 144500 | 12021942700 | 35000 | 35050 | 35050 | 35000 | 487 |
| 371 | 20230627 | 144400 | 12004894850 | 35050 | 35050 | 35050 | 35000 | 919 |
| 372 | 20230627 | 144300 | 11972724100 | 35050 | 35050 | 35050 | 35000 | 932 |
| 373 | 20230627 | 144200 | 11940058200 | 35050 | 35050 | 35050 | 35000 | 354 |
| 374 | 20230627 | 144100 | 11927651200 | 35050 | 35050 | 35050 | 35000 | 142 |
| 375 | 20230627 | 144000 | 11922679600 | 35050 | 35000 | 35050 | 35000 | 137 |
| 376 | 20230627 | 143900 | 11917878600 | 35000 | 35050 | 35050 | 35000 | 1046 |
| 377 | 20230627 | 143800 | 11881266850 | 35000 | 35050 | 35050 | 35000 | 553 |
| 378 | 20230627 | 143700 | 11861901800 | 35050 | 35050 | 35050 | 35050 | 386 |
| 379 | 20230627 | 143600 | 11848372500 | 35050 | 35050 | 35050 | 35000 | 805 |
| 380 | 20230627 | 143500 | 11820157450 | 35050 | 35050 | 35050 | 35000 | 816 |
| 381 | 20230627 | 143400 | 11791572900 | 35050 | 35050 | 35050 | 35000 | 267 |
| 382 | 20230627 | 143300 | 11782218700 | 35050 | 35050 | 35050 | 35050 | 62 |
| 383 | 20230627 | 143200 | 11780045600 | 35050 | 35050 | 35050 | 35000 | 338 |
| 384 | 20230627 | 143100 | 11768208750 | 35050 | 35050 | 35050 | 35000 | 237 |
| 385 | 20230627 | 143000 | 11759902550 | 35050 | 35000 | 35050 | 35000 | 1623 |
| 386 | 20230627 | 142900 | 11703038500 | 35050 | 35050 | 35050 | 35000 | 66 |
| 387 | 20230627 | 142800 | 11700726700 | 35050 | 35000 | 35050 | 35000 | 192 |
| 388 | 20230627 | 142700 | 11694004750 | 35000 | 35000 | 35000 | 34950 | 482 |
| 389 | 20230627 | 142600 | 11677136350 | 35000 | 35000 | 35000 | 34950 | 685 |
| 390 | 20230627 | 142500 | 11653162450 | 35000 | 34950 | 35000 | 34950 | 272 |
| 391 | 20230627 | 142400 | 11643644200 | 35000 | 35000 | 35000 | 34950 | 258 |
| 392 | 20230627 | 142300 | 11634626300 | 34950 | 34950 | 35000 | 34950 | 396 |
| 393 | 20230627 | 142200 | 11620784600 | 35000 | 34950 | 35000 | 34950 | 237 |
| 394 | 20230627 | 142100 | 11612490650 | 35000 | 35000 | 35000 | 34950 | 130 |
| 395 | 20230627 | 142000 | 11607945350 | 35000 | 34950 | 35000 | 34900 | 1313 |
| 396 | 20230627 | 141900 | 11562060550 | 34950 | 34900 | 34950 | 34900 | 134 |
| 397 | 20230627 | 141800 | 11557379850 | 34900 | 34900 | 34950 | 34900 | 325 |
| 398 | 20230627 | 141700 | 11546032950 | 34900 | 34900 | 34950 | 34900 | 98 |
| 399 | 20230627 | 141600 | 11542611150 | 34950 | 34950 | 34950 | 34900 | 261 |
| 400 | 20230627 | 141500 | 11533492050 | 34950 | 34950 | 35000 | 34950 | 955 |
| 401 | 20230627 | 141400 | 11500113500 | 34950 | 35000 | 35000 | 34950 | 320 |
| 402 | 20230627 | 141300 | 11488916850 | 35000 | 35000 | 35000 | 34950 | 130 |
| 403 | 20230627 | 141200 | 11484367800 | 35000 | 35000 | 35000 | 34950 | 401 |
| 404 | 20230627 | 141100 | 11470348650 | 35000 | 35000 | 35000 | 34950 | 71 |
| 405 | 20230627 | 141000 | 11467865500 | 35000 | 35000 | 35000 | 34950 | 661 |
| 406 | 20230627 | 140900 | 11444748650 | 35000 | 35000 | 35050 | 34950 | 548 |
| 407 | 20230627 | 140800 | 11425567250 | 35000 | 35050 | 35050 | 34950 | 120 |
| 408 | 20230627 | 140700 | 11421368450 | 35050 | 35000 | 35050 | 34950 | 1378 |
| 409 | 20230627 | 140600 | 11373149750 | 35000 | 35000 | 35000 | 34950 | 180 |
| 410 | 20230627 | 140500 | 11366851250 | 35000 | 35000 | 35000 | 34950 | 291 |
| 411 | 20230627 | 140400 | 11356667300 | 34950 | 35000 | 35000 | 34950 | 147 |
| 412 | 20230627 | 140300 | 11351524700 | 34950 | 35000 | 35000 | 34950 | 177 |
| 413 | 20230627 | 140200 | 11345334850 | 35000 | 34950 | 35000 | 34900 | 163 |
| 414 | 20230627 | 140100 | 11339634950 | 34950 | 34950 | 34950 | 34900 | 171 |
| 415 | 20230627 | 140000 | 11333660350 | 34950 | 34900 | 35000 | 34900 | 140 |
| 416 | 20230627 | 135900 | 11328764950 | 34900 | 34950 | 35000 | 34900 | 762 |
| 417 | 20230627 | 135800 | 11302127350 | 34950 | 34950 | 35000 | 34900 | 270 |
| 418 | 20230627 | 135700 | 11292683500 | 34950 | 35000 | 35000 | 34900 | 524 |
| 419 | 20230627 | 135600 | 11274392150 | 35000 | 35000 | 35000 | 34950 | 325 |
| 420 | 20230627 | 135500 | 11263025850 | 35000 | 35000 | 35000 | 34950 | 557 |
| 421 | 20230627 | 135400 | 11243531650 | 35000 | 34950 | 35000 | 34900 | 169 |
| 422 | 20230627 | 135300 | 11237624750 | 34950 | 34950 | 34950 | 34900 | 692 |
| 423 | 20230627 | 135200 | 11213445800 | 34900 | 35000 | 35000 | 34900 | 516 |
| 424 | 20230627 | 135100 | 11195420200 | 35000 | 35050 | 35050 | 34950 | 490 |
| 425 | 20230627 | 135000 | 11178287050 | 35050 | 35000 | 35050 | 35000 | 153 |
| 426 | 20230627 | 134900 | 11172930250 | 35050 | 34950 | 35050 | 34900 | 1593 |
| 427 | 20230627 | 134800 | 11117216950 | 34950 | 35000 | 35000 | 34950 | 679 |
| 428 | 20230627 | 134700 | 11093483800 | 35000 | 34950 | 35000 | 34950 | 101 |
| 429 | 20230627 | 134600 | 11089952250 | 34950 | 35000 | 35000 | 34950 | 182 |
| 430 | 20230627 | 134500 | 11083588100 | 35000 | 35000 | 35050 | 34950 | 374 |
| 431 | 20230627 | 134400 | 11070509000 | 35000 | 35000 | 35000 | 34950 | 600 |
| 432 | 20230627 | 134300 | 11049512550 | 35050 | 35000 | 35050 | 35000 | 686 |
| 433 | 20230627 | 134200 | 11025500100 | 34950 | 35050 | 35050 | 34950 | 1531 |
| 434 | 20230627 | 134100 | 10971917500 | 35050 | 35000 | 35050 | 35000 | 618 |
| 435 | 20230627 | 134000 | 10950283650 | 35000 | 35050 | 35050 | 35000 | 221 |
| 436 | 20230627 | 133900 | 10942544050 | 35050 | 35050 | 35050 | 35000 | 145 |
| 437 | 20230627 | 133800 | 10937463850 | 35050 | 35000 | 35050 | 35000 | 523 |
| 438 | 20230627 | 133700 | 10919154600 | 35050 | 35050 | 35050 | 35000 | 173 |
| 439 | 20230627 | 133600 | 10913091950 | 35000 | 35050 | 35050 | 35000 | 478 |
| 440 | 20230627 | 133500 | 10896352100 | 35050 | 35050 | 35050 | 35000 | 154 |
| 441 | 20230627 | 133400 | 10890958250 | 35050 | 35050 | 35050 | 35000 | 65 |
| 442 | 20230627 | 133300 | 10888681550 | 35050 | 35050 | 35050 | 35000 | 313 |
| 443 | 20230627 | 133200 | 10877711950 | 35000 | 34950 | 35050 | 34950 | 716 |
| 444 | 20230627 | 133100 | 10852652950 | 35000 | 35000 | 35000 | 34950 | 578 |
| 445 | 20230627 | 133000 | 10832428300 | 34950 | 35000 | 35000 | 34950 | 630 |
| 446 | 20230627 | 132900 | 10810395050 | 35000 | 35000 | 35000 | 34950 | 375 |
| 447 | 20230627 | 132800 | 10797286550 | 35000 | 35000 | 35000 | 34950 | 155 |
| 448 | 20230627 | 132700 | 10791862500 | 35000 | 35000 | 35000 | 34950 | 407 |
| 449 | 20230627 | 132600 | 10777621450 | 34950 | 35000 | 35000 | 34950 | 296 |
| 450 | 20230627 | 132500 | 10767274400 | 35000 | 35000 | 35000 | 34950 | 104 |
| 451 | 20230627 | 132400 | 10763636100 | 35000 | 35000 | 35000 | 34950 | 157 |
| 452 | 20230627 | 132300 | 10758144000 | 35000 | 35000 | 35000 | 34950 | 612 |
| 453 | 20230627 | 132200 | 10736725000 | 35000 | 34950 | 35000 | 34950 | 543 |
| 454 | 20230627 | 132100 | 10717746200 | 34950 | 34950 | 34950 | 34900 | 370 |
| 455 | 20230627 | 132000 | 10704828100 | 34950 | 34950 | 35000 | 34900 | 522 |
| 456 | 20230627 | 131900 | 10686579200 | 35000 | 34950 | 35000 | 34950 | 120 |
| 457 | 20230627 | 131800 | 10682381050 | 35000 | 34950 | 35000 | 34900 | 879 |
| 458 | 20230627 | 131700 | 10651660100 | 34950 | 34950 | 34950 | 34900 | 260 |
| 459 | 20230627 | 131600 | 10642573900 | 34950 | 34950 | 34950 | 34900 | 179 |
| 460 | 20230627 | 131500 | 10636322550 | 34950 | 34950 | 34950 | 34900 | 280 |
| 461 | 20230627 | 131400 | 10626538050 | 34900 | 34850 | 34900 | 34850 | 82 |
| 462 | 20230627 | 131300 | 10623676850 | 34850 | 34900 | 34950 | 34850 | 399 |
| 463 | 20230627 | 131200 | 10609761350 | 34900 | 34850 | 34900 | 34850 | 133 |
| 464 | 20230627 | 131100 | 10605120500 | 34900 | 34900 | 34900 | 34850 | 167 |
| 465 | 20230627 | 131000 | 10599295300 | 34900 | 34850 | 34900 | 34850 | 1692 |
| 466 | 20230627 | 130900 | 10540324100 | 34850 | 34850 | 34850 | 34800 | 208 |
| 467 | 20230627 | 130800 | 10533078350 | 34850 | 34850 | 34850 | 34800 | 184 |
| 468 | 20230627 | 130700 | 10526672400 | 34850 | 34900 | 34900 | 34800 | 995 |
| 469 | 20230627 | 130600 | 10491996400 | 34850 | 34900 | 34900 | 34850 | 442 |
| 470 | 20230627 | 130500 | 10476585000 | 34850 | 34800 | 34850 | 34800 | 757 |
| 471 | 20230627 | 130400 | 10450204300 | 34850 | 34850 | 34850 | 34800 | 98 |
| 472 | 20230627 | 130300 | 10446789900 | 34850 | 34800 | 34850 | 34800 | 123 |
| 473 | 20230627 | 130200 | 10442505550 | 34850 | 34850 | 34900 | 34800 | 270 |
| 474 | 20230627 | 130100 | 10433100500 | 34850 | 34850 | 34850 | 34800 | 93 |
| 475 | 20230627 | 130000 | 10429860350 | 34850 | 34850 | 34900 | 34850 | 37 |
| 476 | 20230627 | 125900 | 10428570800 | 34850 | 34850 | 34900 | 34850 | 311 |
| 477 | 20230627 | 125800 | 10417731200 | 34850 | 34850 | 34900 | 34850 | 1026 |
| 478 | 20230627 | 125700 | 10381965550 | 34850 | 34900 | 34900 | 34850 | 23 |
| 479 | 20230627 | 125600 | 10381163750 | 34900 | 34850 | 34900 | 34850 | 70 |
| 480 | 20230627 | 125500 | 10378723100 | 34850 | 34900 | 34900 | 34850 | 528 |
| 481 | 20230627 | 125400 | 10360320950 | 34850 | 34900 | 34900 | 34850 | 146 |
| 482 | 20230627 | 125300 | 10355226300 | 34850 | 34850 | 34900 | 34850 | 148 |
| 483 | 20230627 | 125200 | 10350067650 | 34900 | 34850 | 34900 | 34850 | 84 |
| 484 | 20230627 | 125100 | 10347140100 | 34850 | 34900 | 34900 | 34850 | 92 |
| 485 | 20230627 | 125000 | 10343932600 | 34850 | 34850 | 34850 | 34800 | 332 |
| 486 | 20230627 | 124900 | 10332370450 | 34850 | 34850 | 34850 | 34800 | 248 |
| 487 | 20230627 | 124800 | 10323728400 | 34850 | 34850 | 34850 | 34800 | 176 |
| 488 | 20230627 | 124700 | 10317602550 | 34800 | 34800 | 34850 | 34800 | 159 |
| 489 | 20230627 | 124600 | 10312068150 | 34850 | 34900 | 34900 | 34800 | 1177 |
| 490 | 20230627 | 124500 | 10271078250 | 34900 | 34850 | 34900 | 34800 | 213 |
| 491 | 20230627 | 124400 | 10263653300 | 34800 | 34800 | 34900 | 34800 | 1040 |
| 492 | 20230627 | 124300 | 10227384950 | 34800 | 34850 | 34850 | 34800 | 577 |
| 493 | 20230627 | 124200 | 10207299950 | 34800 | 34800 | 34850 | 34750 | 2375 |
| 494 | 20230627 | 124100 | 10124739700 | 34750 | 34800 | 34800 | 34750 | 121 |
| 495 | 20230627 | 124000 | 10120532650 | 34750 | 34800 | 34800 | 34750 | 206 |
| 496 | 20230627 | 123900 | 10113367650 | 34850 | 34850 | 34850 | 34800 | 1003 |
| 497 | 20230627 | 123800 | 10078459600 | 34800 | 34800 | 34850 | 34800 | 532 |
| 498 | 20230627 | 123700 | 10059945100 | 34800 | 34800 | 34850 | 34800 | 140 |
| 499 | 20230627 | 123600 | 10055070900 | 34850 | 34800 | 34850 | 34800 | 141 |
| 500 | 20230627 | 123500 | 10050162000 | 34800 | 34900 | 34900 | 34800 | 907 |
| 501 | 20230627 | 123400 | 10018554050 | 34850 | 34850 | 34850 | 34850 | 138 |
| 502 | 20230627 | 123300 | 10013744750 | 34900 | 34900 | 34900 | 34850 | 137 |
| 503 | 20230627 | 123200 | 10008968350 | 34850 | 34850 | 34850 | 34850 | 338 |
| 504 | 20230627 | 123100 | 9997189050 | 34850 | 34900 | 34900 | 34850 | 222 |
| 505 | 20230627 | 123000 | 9989450500 | 34850 | 34850 | 34850 | 34850 | 381 |
| 506 | 20230627 | 122900 | 9976172650 | 34900 | 34900 | 34900 | 34850 | 43 |
| 507 | 20230627 | 122800 | 9974673650 | 34850 | 34900 | 34900 | 34850 | 59 |
| 508 | 20230627 | 122700 | 9972615900 | 34850 | 34900 | 34900 | 34850 | 326 |
| 509 | 20230627 | 122600 | 9961254500 | 34850 | 34900 | 34900 | 34850 | 26 |
| 510 | 20230627 | 122500 | 9960348250 | 34850 | 34850 | 34850 | 34850 | 124 |
| 511 | 20230627 | 122400 | 9956026850 | 34850 | 34850 | 34850 | 34800 | 244 |
| 512 | 20230627 | 122300 | 9947524350 | 34850 | 34850 | 34850 | 34800 | 672 |
| 513 | 20230627 | 122200 | 9924106050 | 34850 | 34800 | 34850 | 34800 | 245 |
| 514 | 20230627 | 122100 | 9915579600 | 34800 | 34800 | 34850 | 34800 | 276 |
| 515 | 20230627 | 122000 | 9905974550 | 34850 | 34900 | 34900 | 34800 | 1173 |
| 516 | 20230627 | 121900 | 9865100100 | 34900 | 34900 | 34900 | 34850 | 386 |
| 517 | 20230627 | 121800 | 9851642800 | 34900 | 34850 | 34900 | 34850 | 168 |
| 518 | 20230627 | 121700 | 9845786450 | 34850 | 34850 | 34900 | 34850 | 709 |
| 519 | 20230627 | 121600 | 9821077250 | 34850 | 34900 | 34900 | 34850 | 502 |
| 520 | 20230627 | 121500 | 9803582000 | 34850 | 34850 | 34900 | 34850 | 127 |
| 521 | 20230627 | 121400 | 9799153750 | 34900 | 34850 | 34900 | 34850 | 76 |
| 522 | 20230627 | 121300 | 9796504750 | 34900 | 34900 | 34900 | 34850 | 83 |
| 523 | 20230627 | 121200 | 9793611100 | 34900 | 34850 | 34900 | 34850 | 325 |
| 524 | 20230627 | 121100 | 9782283500 | 34900 | 34900 | 34900 | 34850 | 36 |
| 525 | 20230627 | 121000 | 9781028000 | 34900 | 34900 | 34900 | 34850 | 133 |
| 526 | 20230627 | 120900 | 9776389900 | 34900 | 34850 | 34900 | 34850 | 115 |
| 527 | 20230627 | 120800 | 9772381950 | 34850 | 34850 | 34900 | 34850 | 228 |
| 528 | 20230627 | 120700 | 9764435900 | 34850 | 34900 | 34900 | 34850 | 55 |
| 529 | 20230627 | 120600 | 9762517850 | 34850 | 34800 | 34850 | 34800 | 1243 |
| 530 | 20230627 | 120500 | 9719213500 | 34800 | 34800 | 34850 | 34800 | 209 |
| 531 | 20230627 | 120400 | 9711939350 | 34850 | 34850 | 34850 | 34800 | 364 |
| 532 | 20230627 | 120300 | 9699267850 | 34800 | 34850 | 34850 | 34800 | 259 |
| 533 | 20230627 | 120200 | 9690247750 | 34800 | 34800 | 34850 | 34800 | 295 |
| 534 | 20230627 | 120100 | 9679980550 | 34800 | 34800 | 34800 | 34800 | 85 |
| 535 | 20230627 | 120000 | 9677022550 | 34800 | 34800 | 34850 | 34800 | 151 |
| 536 | 20230627 | 115900 | 9671766900 | 34850 | 34850 | 34850 | 34800 | 43 |
| 537 | 20230627 | 115800 | 9670269250 | 34800 | 34800 | 34850 | 34800 | 704 |
| 538 | 20230627 | 115700 | 9645769750 | 34800 | 34750 | 34800 | 34750 | 563 |
| 539 | 20230627 | 115600 | 9626192450 | 34800 | 34850 | 34850 | 34800 | 389 |
| 540 | 20230627 | 115500 | 9612653850 | 34800 | 34850 | 34850 | 34800 | 892 |
| 541 | 20230627 | 115400 | 9581611500 | 34850 | 34850 | 34850 | 34800 | 619 |
| 542 | 20230627 | 115300 | 9560068600 | 34850 | 34800 | 34850 | 34800 | 87 |
| 543 | 20230627 | 115200 | 9557040200 | 34850 | 34850 | 34850 | 34800 | 149 |
| 544 | 20230627 | 115100 | 9551853450 | 34850 | 34850 | 34850 | 34800 | 470 |
| 545 | 20230627 | 115000 | 9535495950 | 34800 | 34850 | 34850 | 34800 | 64 |
| 546 | 20230627 | 114900 | 9533268400 | 34800 | 34800 | 34850 | 34800 | 322 |
| 547 | 20230627 | 114800 | 9522060950 | 34850 | 34900 | 34900 | 34850 | 915 |
| 548 | 20230627 | 114700 | 9490170300 | 34900 | 34850 | 34900 | 34850 | 150 |
| 549 | 20230627 | 114600 | 9484942700 | 34850 | 34850 | 34850 | 34800 | 538 |
| 550 | 20230627 | 114500 | 9466196150 | 34800 | 34800 | 34800 | 34800 | 78 |
| 551 | 20230627 | 114400 | 9463481750 | 34850 | 34850 | 34850 | 34800 | 127 |
| 552 | 20230627 | 114300 | 9459057600 | 34800 | 34800 | 34850 | 34800 | 757 |
| 553 | 20230627 | 114200 | 9432711250 | 34850 | 34800 | 34850 | 34800 | 55 |
| 554 | 20230627 | 114100 | 9430796250 | 34850 | 34850 | 34850 | 34800 | 322 |
| 555 | 20230627 | 114000 | 9419588800 | 34850 | 34850 | 34900 | 34800 | 1067 |
| 556 | 20230627 | 113900 | 9382434550 | 34850 | 34850 | 34900 | 34850 | 1177 |
| 557 | 20230627 | 113800 | 9341414450 | 34900 | 34900 | 34900 | 34850 | 373 |
| 558 | 20230627 | 113700 | 9328404050 | 34900 | 34800 | 34900 | 34800 | 96 |
| 559 | 20230627 | 113600 | 9325057350 | 34800 | 34850 | 34900 | 34800 | 858 |
| 560 | 20230627 | 113500 | 9295189150 | 34800 | 34850 | 34900 | 34800 | 1287 |
| 561 | 20230627 | 113400 | 9250351150 | 34900 | 34850 | 34900 | 34850 | 81 |
| 562 | 20230627 | 113300 | 9247526950 | 34850 | 34900 | 34950 | 34850 | 618 |
| 563 | 20230627 | 113200 | 9225979500 | 34900 | 34900 | 34950 | 34900 | 100 |
| 564 | 20230627 | 113100 | 9222489100 | 34900 | 34900 | 34950 | 34850 | 298 |
| 565 | 20230627 | 113000 | 9212089550 | 34900 | 34900 | 34950 | 34900 | 908 |
| 566 | 20230627 | 112900 | 9180400050 | 34900 | 34950 | 34950 | 34900 | 18 |
| 567 | 20230627 | 112800 | 9179771550 | 34950 | 34950 | 35000 | 34900 | 2438 |
| 568 | 20230627 | 112700 | 9094588650 | 34950 | 35000 | 35050 | 34950 | 690 |
| 569 | 20230627 | 112600 | 9070450600 | 35000 | 35050 | 35050 | 35000 | 353 |
| 570 | 20230627 | 112500 | 9058093650 | 35000 | 35050 | 35050 | 35000 | 61 |
| 571 | 20230627 | 112400 | 9055957200 | 35000 | 35050 | 35050 | 35000 | 83 |
| 572 | 20230627 | 112300 | 9053049600 | 35000 | 35050 | 35050 | 35000 | 291 |
| 573 | 20230627 | 112200 | 9042854950 | 35000 | 34950 | 35000 | 34900 | 1652 |
| 574 | 20230627 | 112100 | 8985061850 | 34950 | 34900 | 34950 | 34850 | 274 |
| 575 | 20230627 | 112000 | 8975493350 | 34900 | 34850 | 34900 | 34850 | 687 |
| 576 | 20230627 | 111900 | 8951524650 | 34900 | 34850 | 34900 | 34850 | 279 |
| 577 | 20230627 | 111800 | 8941796450 | 34850 | 34800 | 34850 | 34800 | 525 |
| 578 | 20230627 | 111700 | 8923500250 | 34800 | 34850 | 34900 | 34800 | 1051 |
| 579 | 20230627 | 111600 | 8886873600 | 34900 | 34900 | 34950 | 34850 | 369 |
| 580 | 20230627 | 111500 | 8874010800 | 34900 | 34900 | 34950 | 34900 | 661 |
| 581 | 20230627 | 111400 | 8850940750 | 34900 | 34950 | 34950 | 34900 | 1258 |
| 582 | 20230627 | 111300 | 8807016750 | 34950 | 34950 | 34950 | 34900 | 56 |
| 583 | 20230627 | 111200 | 8805061100 | 34950 | 34950 | 34950 | 34900 | 1040 |
| 584 | 20230627 | 111100 | 8768758950 | 34950 | 35000 | 35000 | 34950 | 516 |
| 585 | 20230627 | 111000 | 8750723650 | 34950 | 34950 | 35000 | 34950 | 441 |
| 586 | 20230627 | 110900 | 8735305950 | 35000 | 34950 | 35000 | 34950 | 164 |
| 587 | 20230627 | 110800 | 8729572650 | 34950 | 35000 | 35000 | 34950 | 494 |
| 588 | 20230627 | 110700 | 8712296600 | 35000 | 34950 | 35000 | 34950 | 209 |
| 589 | 20230627 | 110600 | 8704990200 | 34950 | 35000 | 35000 | 34950 | 343 |
| 590 | 20230627 | 110500 | 8692993850 | 35000 | 34950 | 35000 | 34900 | 648 |
| 591 | 20230627 | 110400 | 8670349300 | 34900 | 34950 | 34950 | 34900 | 162 |
| 592 | 20230627 | 110300 | 8664692250 | 34950 | 34950 | 34950 | 34900 | 858 |
| 593 | 20230627 | 110200 | 8634715000 | 34950 | 34950 | 35000 | 34950 | 1508 |
| 594 | 20230627 | 110100 | 8582006600 | 34950 | 35000 | 35000 | 34950 | 1424 |
| 595 | 20230627 | 110000 | 8532222000 | 35000 | 34950 | 35000 | 34950 | 1525 |
| 596 | 20230627 | 105900 | 8478921650 | 34950 | 34850 | 34950 | 34850 | 302 |
| 597 | 20230627 | 105800 | 8468382500 | 34850 | 34800 | 34900 | 34800 | 1549 |
| 598 | 20230627 | 105700 | 8414388050 | 34800 | 34850 | 34850 | 34800 | 359 |
| 599 | 20230627 | 105600 | 8401877950 | 34850 | 34850 | 34900 | 34800 | 372 |
| 600 | 20230627 | 105500 | 8388915300 | 34900 | 34900 | 34900 | 34800 | 1518 |
| 601 | 20230627 | 105400 | 8335988900 | 34900 | 34850 | 34900 | 34800 | 922 |
| 602 | 20230627 | 105300 | 8303861150 | 34850 | 34800 | 34850 | 34800 | 379 |
| 603 | 20230627 | 105200 | 8290660100 | 34850 | 34900 | 34900 | 34800 | 523 |
| 604 | 20230627 | 105100 | 8272432150 | 34900 | 34900 | 34950 | 34850 | 353 |
| 605 | 20230627 | 105000 | 8260113150 | 34900 | 34900 | 34950 | 34850 | 515 |
| 606 | 20230627 | 104900 | 8242144900 | 34900 | 34850 | 34900 | 34800 | 1039 |
| 607 | 20230627 | 104800 | 8205927000 | 34800 | 34800 | 34800 | 34750 | 1334 |
| 608 | 20230627 | 104700 | 8159504700 | 34750 | 34750 | 34800 | 34750 | 455 |
| 609 | 20230627 | 104600 | 8143692200 | 34750 | 34750 | 34800 | 34750 | 1107 |
| 610 | 20230627 | 104500 | 8105223250 | 34750 | 34700 | 34750 | 34700 | 224 |
| 611 | 20230627 | 104400 | 8097441000 | 34750 | 34650 | 34750 | 34650 | 546 |
| 612 | 20230627 | 104300 | 8078496000 | 34650 | 34650 | 34650 | 34600 | 904 |
| 613 | 20230627 | 104200 | 8047176200 | 34650 | 34700 | 34700 | 34600 | 535 |
| 614 | 20230627 | 104100 | 8028628550 | 34700 | 34600 | 34700 | 34600 | 519 |
| 615 | 20230627 | 104000 | 8010660550 | 34650 | 34650 | 34700 | 34600 | 1803 |
| 616 | 20230627 | 103900 | 7948192250 | 34650 | 34600 | 34750 | 34600 | 2225 |
| 617 | 20230627 | 103800 | 7871117700 | 34600 | 34650 | 34650 | 34600 | 1004 |
| 618 | 20230627 | 103700 | 7836363700 | 34650 | 34600 | 34650 | 34600 | 816 |
| 619 | 20230627 | 103600 | 7808118300 | 34600 | 34600 | 34650 | 34600 | 3947 |
| 620 | 20230627 | 103500 | 7671551150 | 34600 | 34600 | 34650 | 34550 | 2010 |
| 621 | 20230627 | 103400 | 7602013500 | 34550 | 34600 | 34650 | 34550 | 3814 |
| 622 | 20230627 | 103300 | 7470145150 | 34600 | 34650 | 34650 | 34600 | 1086 |
| 623 | 20230627 | 103200 | 7432568900 | 34600 | 34600 | 34600 | 34550 | 3068 |
| 624 | 20230627 | 103100 | 7326474400 | 34600 | 34650 | 34650 | 34600 | 3838 |
| 625 | 20230627 | 103000 | 7193632150 | 34650 | 34700 | 34750 | 34650 | 6888 |
| 626 | 20230627 | 102900 | 6954814050 | 34700 | 34700 | 34750 | 34700 | 3657 |
| 627 | 20230627 | 102800 | 6827908700 | 34750 | 34700 | 34750 | 34700 | 2177 |
| 628 | 20230627 | 102700 | 6752356750 | 34750 | 34750 | 34750 | 34700 | 3488 |
| 629 | 20230627 | 102600 | 6631181950 | 34750 | 34800 | 34800 | 34750 | 5931 |
| 630 | 20230627 | 102500 | 6424988100 | 34800 | 34850 | 34850 | 34800 | 2791 |
| 631 | 20230627 | 102400 | 6327855300 | 34850 | 34850 | 34900 | 34850 | 686 |
| 632 | 20230627 | 102300 | 6303947900 | 34900 | 34900 | 34900 | 34850 | 2056 |
| 633 | 20230627 | 102200 | 6232293200 | 34900 | 34950 | 34950 | 34850 | 1703 |
| 634 | 20230627 | 102100 | 6172874150 | 34900 | 34900 | 34950 | 34900 | 467 |
| 635 | 20230627 | 102000 | 6156572800 | 34900 | 34900 | 34950 | 34900 | 409 |
| 636 | 20230627 | 101900 | 6142298600 | 34900 | 34900 | 34950 | 34900 | 545 |
| 637 | 20230627 | 101800 | 6123274950 | 34900 | 34900 | 34950 | 34850 | 375 |
| 638 | 20230627 | 101700 | 6110185450 | 34850 | 34900 | 34950 | 34850 | 2066 |
| 639 | 20230627 | 101600 | 6038108800 | 34900 | 34950 | 34950 | 34900 | 224 |
| 640 | 20230627 | 101500 | 6030286150 | 34950 | 34950 | 34950 | 34900 | 2136 |
| 641 | 20230627 | 101400 | 5955681000 | 34900 | 34850 | 34950 | 34850 | 553 |
| 642 | 20230627 | 101300 | 5936394200 | 34850 | 34900 | 34900 | 34850 | 703 |
| 643 | 20230627 | 101200 | 5911889600 | 34850 | 34850 | 34900 | 34850 | 1467 |
| 644 | 20230627 | 101100 | 5860739350 | 34900 | 34900 | 34950 | 34800 | 4863 |
| 645 | 20230627 | 101000 | 5691198800 | 34900 | 34950 | 35000 | 34900 | 2204 |
| 646 | 20230627 | 100900 | 5614192200 | 35000 | 35050 | 35050 | 34950 | 1221 |
| 647 | 20230627 | 100800 | 5571460200 | 35000 | 35000 | 35050 | 34950 | 513 |
| 648 | 20230627 | 100700 | 5553505600 | 35050 | 35000 | 35050 | 35000 | 570 |
| 649 | 20230627 | 100600 | 5533534000 | 35000 | 35050 | 35050 | 35000 | 1153 |
| 650 | 20230627 | 100500 | 5493171350 | 35050 | 35000 | 35050 | 35000 | 262 |
| 651 | 20230627 | 100400 | 5484000250 | 35000 | 35050 | 35050 | 35000 | 256 |
| 652 | 20230627 | 100300 | 5475039900 | 35000 | 34950 | 35000 | 34950 | 814 |
| 653 | 20230627 | 100200 | 5446564950 | 35000 | 35000 | 35000 | 34950 | 1683 |
| 654 | 20230627 | 100100 | 5387726800 | 35000 | 35000 | 35050 | 34950 | 3082 |
| 655 | 20230627 | 100000 | 5279870950 | 35000 | 35050 | 35050 | 35000 | 926 |
| 656 | 20230627 | 095900 | 5247451050 | 35000 | 35050 | 35100 | 35000 | 2509 |
| 657 | 20230627 | 095800 | 5159547050 | 35050 | 35100 | 35150 | 35050 | 854 |
| 658 | 20230627 | 095700 | 5129581450 | 35150 | 35050 | 35150 | 35050 | 320 |
| 659 | 20230627 | 095600 | 5118356350 | 35100 | 35150 | 35150 | 35050 | 159 |
| 660 | 20230627 | 095500 | 5112775700 | 35100 | 35050 | 35100 | 35050 | 632 |
| 661 | 20230627 | 095400 | 5090599800 | 35100 | 35100 | 35100 | 35050 | 539 |
| 662 | 20230627 | 095300 | 5071700600 | 35100 | 35150 | 35200 | 35100 | 2908 |
| 663 | 20230627 | 095200 | 4969543200 | 35150 | 35200 | 35200 | 35150 | 432 |
| 664 | 20230627 | 095100 | 4954354150 | 35200 | 35150 | 35200 | 35150 | 739 |
| 665 | 20230627 | 095000 | 4928358200 | 35150 | 35150 | 35200 | 35150 | 311 |
| 666 | 20230627 | 094900 | 4917417750 | 35150 | 35200 | 35200 | 35150 | 307 |
| 667 | 20230627 | 094800 | 4906626300 | 35150 | 35250 | 35250 | 35150 | 989 |
| 668 | 20230627 | 094700 | 4871843000 | 35200 | 35200 | 35250 | 35200 | 1665 |
| 669 | 20230627 | 094600 | 4813228250 | 35200 | 35200 | 35300 | 35200 | 989 |
| 670 | 20230627 | 094500 | 4778385650 | 35250 | 35200 | 35250 | 35200 | 628 |
| 671 | 20230627 | 094400 | 4756255650 | 35250 | 35250 | 35250 | 35200 | 625 |
| 672 | 20230627 | 094300 | 4734229100 | 35250 | 35200 | 35250 | 35200 | 267 |
| 673 | 20230627 | 094200 | 4724830150 | 35250 | 35250 | 35250 | 35200 | 563 |
| 674 | 20230627 | 094100 | 4705001000 | 35200 | 35200 | 35250 | 35150 | 1081 |
| 675 | 20230627 | 094000 | 4666919350 | 35150 | 35200 | 35250 | 35150 | 935 |
| 676 | 20230627 | 093900 | 4634006150 | 35250 | 35300 | 35300 | 35250 | 389 |
| 677 | 20230627 | 093800 | 4620291000 | 35300 | 35350 | 35350 | 35200 | 2036 |
| 678 | 20230627 | 093700 | 4548480000 | 35350 | 35350 | 35400 | 35300 | 780 |
| 679 | 20230627 | 093600 | 4520922250 | 35350 | 35400 | 35450 | 35350 | 1041 |
| 680 | 20230627 | 093500 | 4484111100 | 35400 | 35300 | 35400 | 35300 | 1908 |
| 681 | 20230627 | 093400 | 4416676250 | 35300 | 35250 | 35350 | 35250 | 401 |
| 682 | 20230627 | 093300 | 4402520050 | 35300 | 35300 | 35300 | 35250 | 679 |
| 683 | 20230627 | 093200 | 4378561350 | 35300 | 35300 | 35300 | 35200 | 361 |
| 684 | 20230627 | 093100 | 4365834500 | 35300 | 35250 | 35350 | 35150 | 3646 |
| 685 | 20230627 | 093000 | 4237460500 | 35200 | 35200 | 35250 | 35150 | 1796 |
| 686 | 20230627 | 092900 | 4174202100 | 35200 | 35150 | 35200 | 35150 | 294 |
| 687 | 20230627 | 092800 | 4163864300 | 35150 | 35100 | 35200 | 35100 | 532 |
| 688 | 20230627 | 092700 | 4145173750 | 35050 | 35150 | 35150 | 35050 | 711 |
| 689 | 20230627 | 092600 | 4120207200 | 35150 | 35150 | 35200 | 35100 | 2206 |
| 690 | 20230627 | 092500 | 4042730200 | 35150 | 35100 | 35200 | 35000 | 1835 |
| 691 | 20230627 | 092400 | 3978390050 | 35100 | 35100 | 35150 | 35000 | 4986 |
| 692 | 20230627 | 092300 | 3803548750 | 35100 | 35150 | 35150 | 35050 | 2334 |
| 693 | 20230627 | 092200 | 3721615800 | 35150 | 35200 | 35250 | 35100 | 1988 |
| 694 | 20230627 | 092100 | 3651661550 | 35150 | 34950 | 35150 | 34900 | 3385 |
| 695 | 20230627 | 092000 | 3532925350 | 34950 | 34800 | 34950 | 34700 | 6186 |
| 696 | 20230627 | 091900 | 3317687050 | 34850 | 34850 | 34850 | 34650 | 9611 |
| 697 | 20230627 | 091800 | 2983631550 | 34850 | 34900 | 34900 | 34850 | 7286 |
| 698 | 20230627 | 091700 | 2729597300 | 34900 | 35100 | 35150 | 34900 | 12010 |
| 699 | 20230627 | 091600 | 2308955550 | 35150 | 35200 | 35200 | 35100 | 3416 |
| 700 | 20230627 | 091500 | 2188876250 | 35200 | 35250 | 35300 | 35200 | 4037 |
| 701 | 20230627 | 091400 | 2046702750 | 35250 | 35250 | 35300 | 35200 | 2641 |
| 702 | 20230627 | 091300 | 1953596200 | 35250 | 35350 | 35350 | 35250 | 3792 |
| 703 | 20230627 | 091200 | 1819764000 | 35350 | 35250 | 35450 | 35250 | 2713 |
| 704 | 20230627 | 091100 | 1723860250 | 35250 | 35200 | 35300 | 35200 | 1889 |
| 705 | 20230627 | 091000 | 1657267500 | 35150 | 35150 | 35200 | 35050 | 5307 |
| 706 | 20230627 | 090900 | 1470946100 | 35100 | 35350 | 35350 | 35100 | 6418 |
| 707 | 20230627 | 090800 | 1244856100 | 35350 | 35400 | 35500 | 35350 | 5002 |
| 708 | 20230627 | 090700 | 1067879650 | 35400 | 35450 | 35500 | 35400 | 3054 |
| 709 | 20230627 | 090600 | 959649600 | 35500 | 35550 | 35550 | 35450 | 2858 |
| 710 | 20230627 | 090500 | 858215500 | 35500 | 35400 | 35550 | 35350 | 5301 |
| 711 | 20230627 | 090400 | 670145600 | 35450 | 35700 | 35700 | 35300 | 6234 |
| 712 | 20230627 | 090300 | 448612800 | 35700 | 35900 | 35950 | 35700 | 4049 |
| 713 | 20230627 | 090200 | 303750900 | 35900 | 35900 | 36050 | 35900 | 1324 |
| 714 | 20230627 | 090100 | 256153150 | 35900 | 36050 | 36050 | 35900 | 4321 |
| 715 | 20230627 | 090000 | 100726500 | 36000 | 36050 | 36100 | 36000 | 2739 |