35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 200400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 3 | 20230627 | 200300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 4 | 20230627 | 200200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 5 | 20230627 | 200100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 6 | 20230627 | 200000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 7 | 20230627 | 195900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 8 | 20230627 | 195800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 9 | 20230627 | 195700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 10 | 20230627 | 195600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 11 | 20230627 | 195500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 12 | 20230627 | 195400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 13 | 20230627 | 195300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 14 | 20230627 | 195200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 15 | 20230627 | 195100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 16 | 20230627 | 195000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 17 | 20230627 | 194900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 18 | 20230627 | 194800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 19 | 20230627 | 194700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 20 | 20230627 | 194600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 21 | 20230627 | 194500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 22 | 20230627 | 194400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 23 | 20230627 | 194300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 24 | 20230627 | 194200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 25 | 20230627 | 194100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 26 | 20230627 | 194000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 27 | 20230627 | 193900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 28 | 20230627 | 193800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 29 | 20230627 | 193700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 30 | 20230627 | 193600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 31 | 20230627 | 193500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 32 | 20230627 | 193400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 33 | 20230627 | 193300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 34 | 20230627 | 193200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 35 | 20230627 | 193100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 36 | 20230627 | 193000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 37 | 20230627 | 192900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 38 | 20230627 | 192800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 39 | 20230627 | 192700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 40 | 20230627 | 192600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 41 | 20230627 | 192500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 42 | 20230627 | 192400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 43 | 20230627 | 192300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 44 | 20230627 | 192200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 45 | 20230627 | 192100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 46 | 20230627 | 192000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 47 | 20230627 | 191900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 48 | 20230627 | 191800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 49 | 20230627 | 191700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 50 | 20230627 | 191600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 51 | 20230627 | 191500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 52 | 20230627 | 191400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 53 | 20230627 | 191300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 54 | 20230627 | 191200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 55 | 20230627 | 191100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 56 | 20230627 | 191000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 57 | 20230627 | 190900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 58 | 20230627 | 190800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 59 | 20230627 | 190700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 60 | 20230627 | 190600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 61 | 20230627 | 190500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 62 | 20230627 | 190400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 63 | 20230627 | 190300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 64 | 20230627 | 190200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 65 | 20230627 | 190100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 66 | 20230627 | 190000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 67 | 20230627 | 185900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 68 | 20230627 | 185800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 69 | 20230627 | 185700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 70 | 20230627 | 185600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 71 | 20230627 | 185500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 72 | 20230627 | 185400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 73 | 20230627 | 185300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 74 | 20230627 | 185200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 75 | 20230627 | 185100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 76 | 20230627 | 185000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 77 | 20230627 | 184900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 78 | 20230627 | 184800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 79 | 20230627 | 184700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 80 | 20230627 | 184600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 81 | 20230627 | 184500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 82 | 20230627 | 184400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 83 | 20230627 | 184300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 84 | 20230627 | 184200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 85 | 20230627 | 184100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 86 | 20230627 | 184000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 87 | 20230627 | 183900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 88 | 20230627 | 183800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 89 | 20230627 | 183700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 90 | 20230627 | 183600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 91 | 20230627 | 183500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 92 | 20230627 | 183400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 93 | 20230627 | 183300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 94 | 20230627 | 183200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 95 | 20230627 | 183100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 96 | 20230627 | 183000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 97 | 20230627 | 182900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 98 | 20230627 | 182800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 99 | 20230627 | 182700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 100 | 20230627 | 182600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 101 | 20230627 | 182500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 102 | 20230627 | 182400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 103 | 20230627 | 182300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 104 | 20230627 | 182200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 105 | 20230627 | 182100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 106 | 20230627 | 182000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 107 | 20230627 | 181900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 108 | 20230627 | 181800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 109 | 20230627 | 181700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 110 | 20230627 | 181600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 111 | 20230627 | 181500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 112 | 20230627 | 181400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 113 | 20230627 | 181300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 114 | 20230627 | 181200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 115 | 20230627 | 181100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 116 | 20230627 | 181000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 117 | 20230627 | 180900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 118 | 20230627 | 180800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 119 | 20230627 | 180700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 120 | 20230627 | 180600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 121 | 20230627 | 180500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 122 | 20230627 | 180400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 123 | 20230627 | 180300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 124 | 20230627 | 180200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 125 | 20230627 | 180100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 126 | 20230627 | 180000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 127 | 20230627 | 175900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 128 | 20230627 | 175800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 129 | 20230627 | 175700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 130 | 20230627 | 175600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 131 | 20230627 | 175500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 132 | 20230627 | 175400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 133 | 20230627 | 175300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 134 | 20230627 | 175200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 135 | 20230627 | 175100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 136 | 20230627 | 175000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 137 | 20230627 | 174900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 138 | 20230627 | 174800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 139 | 20230627 | 174700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 140 | 20230627 | 174600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 141 | 20230627 | 174500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 142 | 20230627 | 174400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 143 | 20230627 | 174300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 144 | 20230627 | 174200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 145 | 20230627 | 174100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 146 | 20230627 | 174000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 147 | 20230627 | 173900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 148 | 20230627 | 173800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 149 | 20230627 | 173700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 150 | 20230627 | 173600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 151 | 20230627 | 173500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 152 | 20230627 | 173400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 153 | 20230627 | 173300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 154 | 20230627 | 173200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 155 | 20230627 | 173100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 156 | 20230627 | 173000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 157 | 20230627 | 172900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 158 | 20230627 | 172800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 159 | 20230627 | 172700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 160 | 20230627 | 172600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 161 | 20230627 | 172500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 162 | 20230627 | 172400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 163 | 20230627 | 172300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 164 | 20230627 | 172200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 165 | 20230627 | 172100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 166 | 20230627 | 172000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 167 | 20230627 | 171900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 168 | 20230627 | 171800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 169 | 20230627 | 171700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 170 | 20230627 | 171600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 171 | 20230627 | 171500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 172 | 20230627 | 171400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 173 | 20230627 | 171300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 174 | 20230627 | 171200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 175 | 20230627 | 171100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 176 | 20230627 | 171000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 177 | 20230627 | 170900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 178 | 20230627 | 170800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 179 | 20230627 | 170700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 180 | 20230627 | 170600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 181 | 20230627 | 170500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 182 | 20230627 | 170400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 183 | 20230627 | 170300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 184 | 20230627 | 170200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 185 | 20230627 | 170100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 186 | 20230627 | 170000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 187 | 20230627 | 165900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 188 | 20230627 | 165800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 189 | 20230627 | 165700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 190 | 20230627 | 165600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 191 | 20230627 | 165500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 192 | 20230627 | 165400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 193 | 20230627 | 165300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 194 | 20230627 | 165200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 195 | 20230627 | 165100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 196 | 20230627 | 165000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 197 | 20230627 | 164900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 198 | 20230627 | 164800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 199 | 20230627 | 164700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 200 | 20230627 | 164600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 201 | 20230627 | 164500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 202 | 20230627 | 164400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 203 | 20230627 | 164300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 204 | 20230627 | 164200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 205 | 20230627 | 164100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 206 | 20230627 | 164000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 207 | 20230627 | 163900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 208 | 20230627 | 163800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 209 | 20230627 | 163700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 210 | 20230627 | 163600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 211 | 20230627 | 163500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 212 | 20230627 | 163400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 213 | 20230627 | 163300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 214 | 20230627 | 163200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 215 | 20230627 | 163100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 216 | 20230627 | 163000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 217 | 20230627 | 162900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 218 | 20230627 | 162800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 219 | 20230627 | 162700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 220 | 20230627 | 162600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 221 | 20230627 | 162500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 222 | 20230627 | 162400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 223 | 20230627 | 162300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 224 | 20230627 | 162200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 225 | 20230627 | 162100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 226 | 20230627 | 162000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 227 | 20230627 | 161900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 228 | 20230627 | 161800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 229 | 20230627 | 161700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 230 | 20230627 | 161600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 231 | 20230627 | 161500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 232 | 20230627 | 161400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 233 | 20230627 | 161300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 234 | 20230627 | 161200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 235 | 20230627 | 161100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 236 | 20230627 | 161000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 237 | 20230627 | 160900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 238 | 20230627 | 160800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 239 | 20230627 | 160700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 240 | 20230627 | 160600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 241 | 20230627 | 160500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 242 | 20230627 | 160400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 243 | 20230627 | 160300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 244 | 20230627 | 160200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 245 | 20230627 | 160100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 246 | 20230627 | 160000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 247 | 20230627 | 155900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 248 | 20230627 | 155800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 249 | 20230627 | 155700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 250 | 20230627 | 155600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 251 | 20230627 | 155500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 252 | 20230627 | 155400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 253 | 20230627 | 155300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 254 | 20230627 | 155200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 255 | 20230627 | 155100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 256 | 20230627 | 155000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 257 | 20230627 | 154900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 258 | 20230627 | 154800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 259 | 20230627 | 154700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 260 | 20230627 | 154600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 261 | 20230627 | 154500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 262 | 20230627 | 154400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 263 | 20230627 | 154300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 264 | 20230627 | 154200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 265 | 20230627 | 154100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 266 | 20230627 | 154000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 267 | 20230627 | 153900 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 268 | 20230627 | 153800 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 269 | 20230627 | 153700 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 270 | 20230627 | 153600 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 271 | 20230627 | 153500 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 272 | 20230627 | 153400 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 273 | 20230627 | 153300 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 274 | 20230627 | 153200 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 275 | 20230627 | 153100 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 0 |
| 276 | 20230627 | 153000 | 4379149450 | 31100 | 31100 | 31100 | 31100 | 4487 |
| 277 | 20230627 | 152900 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 278 | 20230627 | 152800 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 279 | 20230627 | 152700 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 280 | 20230627 | 152600 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 281 | 20230627 | 152500 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 282 | 20230627 | 152400 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 283 | 20230627 | 152300 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 284 | 20230627 | 152200 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 285 | 20230627 | 152100 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 286 | 20230627 | 152000 | 4239603750 | 31100 | 31100 | 31100 | 31100 | 0 |
| 287 | 20230627 | 151900 | 4239603750 | 31100 | 31050 | 31100 | 31050 | 562 |
| 288 | 20230627 | 151800 | 4222150700 | 31050 | 31050 | 31100 | 31050 | 482 |
| 289 | 20230627 | 151700 | 4207180250 | 31100 | 31100 | 31150 | 31100 | 2002 |
| 290 | 20230627 | 151600 | 4144907300 | 31100 | 31100 | 31100 | 31050 | 1277 |
| 291 | 20230627 | 151500 | 4105202400 | 31100 | 31100 | 31100 | 31100 | 79 |
| 292 | 20230627 | 151400 | 4102745500 | 31150 | 31100 | 31150 | 31100 | 295 |
| 293 | 20230627 | 151300 | 4093570900 | 31100 | 31100 | 31100 | 31050 | 477 |
| 294 | 20230627 | 151200 | 4078749450 | 31050 | 31050 | 31100 | 31050 | 261 |
| 295 | 20230627 | 151100 | 4070635400 | 31050 | 31100 | 31100 | 31050 | 327 |
| 296 | 20230627 | 151000 | 4060466750 | 31100 | 31000 | 31100 | 31000 | 2006 |
| 297 | 20230627 | 150900 | 3998086950 | 31100 | 31050 | 31100 | 31000 | 464 |
| 298 | 20230627 | 150800 | 3983671700 | 31050 | 31000 | 31050 | 31000 | 100 |
| 299 | 20230627 | 150700 | 3980569400 | 31000 | 31050 | 31100 | 31000 | 476 |
| 300 | 20230627 | 150600 | 3965784850 | 31000 | 31050 | 31050 | 31000 | 178 |
| 301 | 20230627 | 150500 | 3960258450 | 31000 | 31050 | 31050 | 31000 | 246 |
| 302 | 20230627 | 150400 | 3952628400 | 31050 | 31050 | 31050 | 31000 | 472 |
| 303 | 20230627 | 150300 | 3937973450 | 31000 | 31000 | 31000 | 31000 | 155 |
| 304 | 20230627 | 150200 | 3933168450 | 31000 | 31000 | 31000 | 31000 | 7 |
| 305 | 20230627 | 150100 | 3932951450 | 31000 | 31000 | 31000 | 30950 | 430 |
| 306 | 20230627 | 150000 | 3919621550 | 31000 | 30950 | 31000 | 30950 | 45 |
| 307 | 20230627 | 145900 | 3918226800 | 30950 | 31000 | 31000 | 30950 | 238 |
| 308 | 20230627 | 145800 | 3910853750 | 31000 | 31000 | 31000 | 31000 | 209 |
| 309 | 20230627 | 145700 | 3904374750 | 31000 | 31000 | 31000 | 30950 | 263 |
| 310 | 20230627 | 145600 | 3896222000 | 31000 | 31000 | 31050 | 31000 | 666 |
| 311 | 20230627 | 145500 | 3875566200 | 31000 | 31050 | 31050 | 31000 | 734 |
| 312 | 20230627 | 145400 | 3852809550 | 31000 | 31000 | 31000 | 31000 | 291 |
| 313 | 20230627 | 145300 | 3843788550 | 31050 | 30900 | 31050 | 30900 | 228 |
| 314 | 20230627 | 145200 | 3836715500 | 31000 | 30950 | 31000 | 30900 | 793 |
| 315 | 20230627 | 145100 | 3812190500 | 30950 | 31000 | 31000 | 30950 | 48 |
| 316 | 20230627 | 145000 | 3810704350 | 31000 | 31000 | 31050 | 31000 | 224 |
| 317 | 20230627 | 144900 | 3803750350 | 31000 | 31000 | 31000 | 31000 | 231 |
| 318 | 20230627 | 144800 | 3796589350 | 31000 | 31000 | 31050 | 31000 | 347 |
| 319 | 20230627 | 144700 | 3785827600 | 31000 | 31050 | 31050 | 30950 | 64 |
| 320 | 20230627 | 144600 | 3783844950 | 30950 | 31000 | 31000 | 30950 | 621 |
| 321 | 20230627 | 144500 | 3764617500 | 30950 | 31050 | 31100 | 30950 | 345 |
| 322 | 20230627 | 144400 | 3753905300 | 31050 | 31050 | 31050 | 31050 | 23 |
| 323 | 20230627 | 144300 | 3753191150 | 31100 | 31100 | 31100 | 31100 | 63 |
| 324 | 20230627 | 144200 | 3751231850 | 31100 | 30950 | 31100 | 30950 | 435 |
| 325 | 20230627 | 144100 | 3737738000 | 31050 | 31000 | 31050 | 31000 | 174 |
| 326 | 20230627 | 144000 | 3732343800 | 31000 | 31050 | 31050 | 31000 | 161 |
| 327 | 20230627 | 143900 | 3727347800 | 31050 | 31050 | 31050 | 31000 | 320 |
| 328 | 20230627 | 143800 | 3717416850 | 31050 | 31100 | 31100 | 31050 | 188 |
| 329 | 20230627 | 143700 | 3711570350 | 31100 | 31050 | 31100 | 31000 | 209 |
| 330 | 20230627 | 143600 | 3705074350 | 31000 | 31000 | 31000 | 31000 | 126 |
| 331 | 20230627 | 143500 | 3701168350 | 31000 | 31000 | 31050 | 31000 | 65 |
| 332 | 20230627 | 143400 | 3699153000 | 31050 | 31050 | 31100 | 31050 | 256 |
| 333 | 20230627 | 143300 | 3691195350 | 31050 | 31050 | 31050 | 31050 | 37 |
| 334 | 20230627 | 143200 | 3690046500 | 31050 | 31100 | 31100 | 31050 | 6 |
| 335 | 20230627 | 143100 | 3689860150 | 31000 | 31050 | 31100 | 31000 | 201 |
| 336 | 20230627 | 143000 | 3683610300 | 31000 | 31050 | 31050 | 31000 | 45 |
| 337 | 20230627 | 142900 | 3682213900 | 31050 | 31100 | 31100 | 31050 | 47 |
| 338 | 20230627 | 142800 | 3680753200 | 31100 | 31000 | 31100 | 31000 | 290 |
| 339 | 20230627 | 142700 | 3671747500 | 31050 | 31000 | 31050 | 31000 | 85 |
| 340 | 20230627 | 142600 | 3669112100 | 31000 | 31000 | 31050 | 30950 | 234 |
| 341 | 20230627 | 142500 | 3661848100 | 30950 | 31000 | 31050 | 30950 | 527 |
| 342 | 20230627 | 142400 | 3645523800 | 31000 | 31050 | 31050 | 31000 | 144 |
| 343 | 20230627 | 142300 | 3641059250 | 31050 | 31000 | 31050 | 30950 | 463 |
| 344 | 20230627 | 142200 | 3626705300 | 31000 | 31050 | 31050 | 31000 | 109 |
| 345 | 20230627 | 142100 | 3623325950 | 31000 | 31000 | 31050 | 31000 | 85 |
| 346 | 20230627 | 142000 | 3620687700 | 31050 | 30950 | 31050 | 30950 | 232 |
| 347 | 20230627 | 141900 | 3613488450 | 30950 | 31000 | 31050 | 30950 | 146 |
| 348 | 20230627 | 141800 | 3608958950 | 31000 | 31000 | 31000 | 31000 | 622 |
| 349 | 20230627 | 141700 | 3589676950 | 31000 | 30950 | 31000 | 30950 | 243 |
| 350 | 20230627 | 141600 | 3582147650 | 30950 | 30950 | 31000 | 30950 | 893 |
| 351 | 20230627 | 141500 | 3554502250 | 31000 | 31000 | 31000 | 31000 | 246 |
| 352 | 20230627 | 141400 | 3546876250 | 31000 | 30900 | 31000 | 30900 | 54 |
| 353 | 20230627 | 141300 | 3545204250 | 30900 | 31000 | 31000 | 30900 | 126 |
| 354 | 20230627 | 141200 | 3541298350 | 31000 | 31000 | 31000 | 31000 | 220 |
| 355 | 20230627 | 141100 | 3534478350 | 30950 | 31000 | 31000 | 30900 | 267 |
| 356 | 20230627 | 141000 | 3526217800 | 31000 | 31000 | 31000 | 30950 | 40 |
| 357 | 20230627 | 140900 | 3524978050 | 30900 | 31000 | 31000 | 30900 | 363 |
| 358 | 20230627 | 140800 | 3513728150 | 30900 | 30900 | 30900 | 30900 | 218 |
| 359 | 20230627 | 140700 | 3506991950 | 31000 | 30950 | 31000 | 30900 | 300 |
| 360 | 20230627 | 140600 | 3497704900 | 30950 | 30950 | 30950 | 30950 | 36 |
| 361 | 20230627 | 140500 | 3496590700 | 30950 | 31000 | 31000 | 30950 | 151 |
| 362 | 20230627 | 140400 | 3491915150 | 31000 | 30900 | 31000 | 30900 | 218 |
| 363 | 20230627 | 140300 | 3485158850 | 30900 | 30950 | 31050 | 30900 | 560 |
| 364 | 20230627 | 140200 | 3467799300 | 30950 | 30950 | 30950 | 30950 | 304 |
| 365 | 20230627 | 140100 | 3458390500 | 30950 | 31000 | 31000 | 30950 | 1179 |
| 366 | 20230627 | 140000 | 3421881750 | 31000 | 31000 | 31000 | 31000 | 190 |
| 367 | 20230627 | 135900 | 3415991750 | 31000 | 31000 | 31000 | 31000 | 152 |
| 368 | 20230627 | 135800 | 3411279750 | 31000 | 30950 | 31000 | 30950 | 592 |
| 369 | 20230627 | 135700 | 3392934450 | 30950 | 30950 | 30950 | 30950 | 20 |
| 370 | 20230627 | 135600 | 3392315450 | 30950 | 31000 | 31000 | 30950 | 462 |
| 371 | 20230627 | 135500 | 3377995950 | 31000 | 31000 | 31000 | 31000 | 352 |
| 372 | 20230627 | 135400 | 3367083950 | 31000 | 31000 | 31000 | 31000 | 651 |
| 373 | 20230627 | 135300 | 3346902950 | 31000 | 30900 | 31000 | 30900 | 318 |
| 374 | 20230627 | 135200 | 3337047450 | 30900 | 30900 | 30900 | 30900 | 118 |
| 375 | 20230627 | 135100 | 3333401250 | 30900 | 30950 | 30950 | 30900 | 112 |
| 376 | 20230627 | 135000 | 3329939950 | 30950 | 31000 | 31000 | 30950 | 256 |
| 377 | 20230627 | 134900 | 3322006200 | 31000 | 31000 | 31000 | 31000 | 11 |
| 378 | 20230627 | 134800 | 3321665200 | 31000 | 30900 | 31000 | 30900 | 661 |
| 379 | 20230627 | 134700 | 3301182400 | 31000 | 30950 | 31000 | 30950 | 759 |
| 380 | 20230627 | 134600 | 3277681300 | 31000 | 31000 | 31000 | 30950 | 180 |
| 381 | 20230627 | 134500 | 3272102900 | 31000 | 31000 | 31000 | 30950 | 373 |
| 382 | 20230627 | 134400 | 3260540900 | 31000 | 31000 | 31000 | 30950 | 330 |
| 383 | 20230627 | 134300 | 3250324450 | 30950 | 30950 | 31000 | 30900 | 545 |
| 384 | 20230627 | 134200 | 3233461850 | 31000 | 30950 | 31000 | 30950 | 525 |
| 385 | 20230627 | 134100 | 3217213050 | 30950 | 30950 | 30950 | 30950 | 10 |
| 386 | 20230627 | 134000 | 3216903550 | 30900 | 30900 | 30900 | 30900 | 207 |
| 387 | 20230627 | 133900 | 3210507250 | 30900 | 30950 | 30950 | 30900 | 766 |
| 388 | 20230627 | 133800 | 3186825700 | 30950 | 30950 | 30950 | 30900 | 480 |
| 389 | 20230627 | 133700 | 3171969750 | 30950 | 31050 | 31050 | 30950 | 945 |
| 390 | 20230627 | 133600 | 3142705650 | 31150 | 31150 | 31150 | 31050 | 779 |
| 391 | 20230627 | 133500 | 3118489300 | 31150 | 31250 | 31250 | 31050 | 1726 |
| 392 | 20230627 | 133400 | 3064746800 | 31200 | 31200 | 31250 | 31150 | 1327 |
| 393 | 20230627 | 133300 | 3023339100 | 31200 | 31150 | 31200 | 31100 | 2127 |
| 394 | 20230627 | 133200 | 2957070650 | 31150 | 31050 | 31150 | 31050 | 976 |
| 395 | 20230627 | 133100 | 2926731900 | 31050 | 30950 | 31050 | 30950 | 2485 |
| 396 | 20230627 | 133000 | 2849707850 | 30950 | 30950 | 30950 | 30900 | 1290 |
| 397 | 20230627 | 132900 | 2809783350 | 30900 | 30950 | 30950 | 30900 | 178 |
| 398 | 20230627 | 132800 | 2804274300 | 30950 | 30900 | 30950 | 30900 | 535 |
| 399 | 20230627 | 132700 | 2787727800 | 30900 | 30950 | 30950 | 30900 | 376 |
| 400 | 20230627 | 132600 | 2776107550 | 30950 | 30900 | 30950 | 30850 | 1502 |
| 401 | 20230627 | 132500 | 2729684000 | 30950 | 30900 | 30950 | 30900 | 730 |
| 402 | 20230627 | 132400 | 2707124250 | 30900 | 30850 | 30900 | 30850 | 2122 |
| 403 | 20230627 | 132300 | 2641600550 | 30850 | 30800 | 30850 | 30800 | 1456 |
| 404 | 20230627 | 132200 | 2596683500 | 30800 | 30800 | 30850 | 30800 | 141 |
| 405 | 20230627 | 132100 | 2592340650 | 30800 | 30800 | 30800 | 30800 | 227 |
| 406 | 20230627 | 132000 | 2585349050 | 30800 | 30850 | 30850 | 30800 | 684 |
| 407 | 20230627 | 131900 | 2564260400 | 30850 | 30850 | 30850 | 30800 | 291 |
| 408 | 20230627 | 131800 | 2555291200 | 30850 | 30850 | 30850 | 30800 | 58 |
| 409 | 20230627 | 131700 | 2553503600 | 30800 | 30800 | 30800 | 30800 | 633 |
| 410 | 20230627 | 131600 | 2534007200 | 30800 | 30800 | 30800 | 30750 | 1123 |
| 411 | 20230627 | 131500 | 2499423700 | 30800 | 30750 | 30800 | 30750 | 307 |
| 412 | 20230627 | 131400 | 2489980150 | 30750 | 30750 | 30750 | 30700 | 153 |
| 413 | 20230627 | 131300 | 2485275550 | 30750 | 30750 | 30750 | 30750 | 205 |
| 414 | 20230627 | 131200 | 2478971800 | 30750 | 30750 | 30750 | 30700 | 279 |
| 415 | 20230627 | 131100 | 2470395550 | 30700 | 30700 | 30700 | 30700 | 271 |
| 416 | 20230627 | 131000 | 2462075850 | 30750 | 30750 | 30750 | 30750 | 25 |
| 417 | 20230627 | 130900 | 2461307100 | 30750 | 30700 | 30750 | 30650 | 300 |
| 418 | 20230627 | 130800 | 2452090850 | 30700 | 30700 | 30700 | 30700 | 75 |
| 419 | 20230627 | 130700 | 2449788350 | 30750 | 30750 | 30750 | 30750 | 117 |
| 420 | 20230627 | 130600 | 2446190600 | 30750 | 30650 | 30750 | 30600 | 237 |
| 421 | 20230627 | 130500 | 2438917600 | 30650 | 30700 | 30700 | 30600 | 78 |
| 422 | 20230627 | 130400 | 2436528600 | 30600 | 30650 | 30700 | 30600 | 650 |
| 423 | 20230627 | 130300 | 2416613950 | 30650 | 30650 | 30650 | 30600 | 149 |
| 424 | 20230627 | 130200 | 2412048550 | 30650 | 30700 | 30700 | 30650 | 274 |
| 425 | 20230627 | 130100 | 2403649950 | 30700 | 30650 | 30800 | 30650 | 238 |
| 426 | 20230627 | 130000 | 2396331450 | 30700 | 30750 | 30750 | 30700 | 703 |
| 427 | 20230627 | 125900 | 2374749150 | 30750 | 30750 | 30800 | 30700 | 183 |
| 428 | 20230627 | 125800 | 2369121200 | 30750 | 30750 | 30800 | 30750 | 572 |
| 429 | 20230627 | 125700 | 2351521950 | 30750 | 30750 | 30750 | 30750 | 252 |
| 430 | 20230627 | 125600 | 2343772950 | 30750 | 30800 | 30800 | 30750 | 312 |
| 431 | 20230627 | 125500 | 2334178150 | 30800 | 30800 | 30800 | 30750 | 321 |
| 432 | 20230627 | 125400 | 2324297100 | 30800 | 30750 | 30800 | 30700 | 1164 |
| 433 | 20230627 | 125300 | 2288502150 | 30700 | 30700 | 30750 | 30700 | 791 |
| 434 | 20230627 | 125200 | 2264208400 | 30750 | 30700 | 30750 | 30700 | 474 |
| 435 | 20230627 | 125100 | 2249655400 | 30700 | 30750 | 30750 | 30700 | 211 |
| 436 | 20230627 | 125000 | 2243173150 | 30750 | 30700 | 30750 | 30700 | 414 |
| 437 | 20230627 | 124900 | 2230442800 | 30700 | 30750 | 30750 | 30700 | 397 |
| 438 | 20230627 | 124800 | 2218247650 | 30700 | 30750 | 30800 | 30700 | 476 |
| 439 | 20230627 | 124700 | 2203599300 | 30650 | 30650 | 30750 | 30600 | 1807 |
| 440 | 20230627 | 124600 | 2148103900 | 30650 | 30700 | 30700 | 30650 | 201 |
| 441 | 20230627 | 124500 | 2141942950 | 30700 | 30500 | 30700 | 30500 | 6986 |
| 442 | 20230627 | 124400 | 1928257200 | 30500 | 30500 | 30500 | 30450 | 64 |
| 443 | 20230627 | 124300 | 1926305250 | 30400 | 30450 | 30450 | 30400 | 44 |
| 444 | 20230627 | 124200 | 1924966000 | 30500 | 30450 | 30500 | 30450 | 1463 |
| 445 | 20230627 | 124100 | 1880352250 | 30450 | 30450 | 30450 | 30450 | 230 |
| 446 | 20230627 | 124000 | 1873348750 | 30450 | 30450 | 30450 | 30450 | 26 |
| 447 | 20230627 | 123900 | 1872557050 | 30450 | 30450 | 30450 | 30450 | 200 |
| 448 | 20230627 | 123800 | 1866467050 | 30450 | 30450 | 30450 | 30450 | 4 |
| 449 | 20230627 | 123700 | 1866345250 | 30500 | 30450 | 30500 | 30450 | 18 |
| 450 | 20230627 | 123600 | 1865796500 | 30500 | 30500 | 30500 | 30450 | 434 |
| 451 | 20230627 | 123500 | 1852574500 | 30500 | 30500 | 30500 | 30500 | 604 |
| 452 | 20230627 | 123400 | 1834152500 | 30500 | 30500 | 30500 | 30500 | 289 |
| 453 | 20230627 | 123300 | 1825338000 | 30500 | 30550 | 30550 | 30500 | 1280 |
| 454 | 20230627 | 123200 | 1786285950 | 30500 | 30450 | 30550 | 30450 | 1357 |
| 455 | 20230627 | 123100 | 1744891400 | 30500 | 30500 | 30500 | 30500 | 701 |
| 456 | 20230627 | 123000 | 1723510900 | 30500 | 30500 | 30500 | 30500 | 308 |
| 457 | 20230627 | 122900 | 1714116900 | 30500 | 30500 | 30550 | 30500 | 108 |
| 458 | 20230627 | 122800 | 1710822850 | 30500 | 30450 | 30550 | 30450 | 809 |
| 459 | 20230627 | 122700 | 1686147400 | 30500 | 30500 | 30500 | 30500 | 1 |
| 460 | 20230627 | 122600 | 1686116900 | 30500 | 30450 | 30500 | 30450 | 17 |
| 461 | 20230627 | 122500 | 1685598750 | 30500 | 30500 | 30500 | 30500 | 327 |
| 462 | 20230627 | 122400 | 1675625250 | 30500 | 30500 | 30550 | 30500 | 494 |
| 463 | 20230627 | 122300 | 1660558200 | 30550 | 30550 | 30550 | 30500 | 399 |
| 464 | 20230627 | 122200 | 1648369000 | 30550 | 30550 | 30550 | 30500 | 109 |
| 465 | 20230627 | 122100 | 1645041950 | 30500 | 30450 | 30500 | 30450 | 930 |
| 466 | 20230627 | 122000 | 1616677800 | 30500 | 30500 | 30500 | 30450 | 229 |
| 467 | 20230627 | 121900 | 1609693850 | 30500 | 30400 | 30550 | 30350 | 4352 |
| 468 | 20230627 | 121800 | 1477255550 | 30350 | 30400 | 30400 | 30350 | 203 |
| 469 | 20230627 | 121700 | 1471094350 | 30400 | 30350 | 30400 | 30350 | 403 |
| 470 | 20230627 | 121600 | 1458853200 | 30400 | 30450 | 30450 | 30350 | 166 |
| 471 | 20230627 | 121500 | 1453813800 | 30450 | 30450 | 30450 | 30450 | 47 |
| 472 | 20230627 | 121400 | 1452382650 | 30450 | 30400 | 30450 | 30350 | 465 |
| 473 | 20230627 | 121300 | 1438247350 | 30400 | 30400 | 30450 | 30400 | 368 |
| 474 | 20230627 | 121200 | 1427059450 | 30400 | 30400 | 30450 | 30400 | 221 |
| 475 | 20230627 | 121100 | 1420331050 | 30450 | 30450 | 30450 | 30400 | 434 |
| 476 | 20230627 | 121000 | 1407137350 | 30450 | 30450 | 30450 | 30450 | 4 |
| 477 | 20230627 | 120900 | 1407015550 | 30450 | 30450 | 30450 | 30450 | 225 |
| 478 | 20230627 | 120800 | 1400164300 | 30400 | 30400 | 30400 | 30400 | 49 |
| 479 | 20230627 | 120700 | 1398674700 | 30400 | 30450 | 30450 | 30400 | 160 |
| 480 | 20230627 | 120600 | 1393808700 | 30450 | 30400 | 30450 | 30400 | 223 |
| 481 | 20230627 | 120500 | 1387018400 | 30400 | 30450 | 30450 | 30400 | 43 |
| 482 | 20230627 | 120400 | 1385709250 | 30450 | 30500 | 30500 | 30450 | 499 |
| 483 | 20230627 | 120300 | 1370502700 | 30500 | 30500 | 30550 | 30500 | 127 |
| 484 | 20230627 | 120200 | 1366629150 | 30500 | 30500 | 30500 | 30500 | 47 |
| 485 | 20230627 | 120100 | 1365195650 | 30450 | 30500 | 30500 | 30450 | 333 |
| 486 | 20230627 | 120000 | 1355045650 | 30500 | 30500 | 30500 | 30500 | 24 |
| 487 | 20230627 | 115900 | 1354313650 | 30500 | 30500 | 30500 | 30500 | 140 |
| 488 | 20230627 | 115800 | 1350043650 | 30500 | 30400 | 30500 | 30400 | 268 |
| 489 | 20230627 | 115700 | 1341877800 | 30400 | 30400 | 30400 | 30400 | 1 |
| 490 | 20230627 | 115600 | 1341847400 | 30450 | 30450 | 30500 | 30450 | 107 |
| 491 | 20230627 | 115500 | 1338584050 | 30500 | 30500 | 30500 | 30350 | 310 |
| 492 | 20230627 | 115400 | 1329141050 | 30500 | 30500 | 30500 | 30500 | 100 |
| 493 | 20230627 | 115300 | 1326091050 | 30500 | 30450 | 30500 | 30450 | 514 |
| 494 | 20230627 | 115200 | 1310432550 | 30400 | 30500 | 30500 | 30400 | 297 |
| 495 | 20230627 | 115100 | 1301389400 | 30500 | 30500 | 30550 | 30450 | 597 |
| 496 | 20230627 | 115000 | 1283180250 | 30500 | 30400 | 30550 | 30400 | 2172 |
| 497 | 20230627 | 114900 | 1217000200 | 30450 | 30400 | 30450 | 30400 | 467 |
| 498 | 20230627 | 114800 | 1202802550 | 30350 | 30400 | 30400 | 30350 | 142 |
| 499 | 20230627 | 114700 | 1198490750 | 30400 | 30400 | 30400 | 30350 | 248 |
| 500 | 20230627 | 114600 | 1190951850 | 30400 | 30400 | 30400 | 30400 | 2 |
| 501 | 20230627 | 114500 | 1190891050 | 30400 | 30350 | 30400 | 30350 | 130 |
| 502 | 20230627 | 114400 | 1186942950 | 30350 | 30350 | 30400 | 30350 | 336 |
| 503 | 20230627 | 114300 | 1176745200 | 30350 | 30350 | 30350 | 30350 | 17 |
| 504 | 20230627 | 114200 | 1176229250 | 30350 | 30250 | 30350 | 30250 | 204 |
| 505 | 20230627 | 114100 | 1170042400 | 30250 | 30300 | 30300 | 30250 | 266 |
| 506 | 20230627 | 114000 | 1161995750 | 30300 | 30300 | 30350 | 30300 | 54 |
| 507 | 20230627 | 113900 | 1160359250 | 30300 | 30300 | 30300 | 30300 | 328 |
| 508 | 20230627 | 113800 | 1150420850 | 30300 | 30300 | 30300 | 30300 | 50 |
| 509 | 20230627 | 113700 | 1148905850 | 30300 | 30300 | 30300 | 30250 | 125 |
| 510 | 20230627 | 113600 | 1145118500 | 30300 | 30300 | 30300 | 30300 | 205 |
| 511 | 20230627 | 113500 | 1138907000 | 30300 | 30300 | 30300 | 30300 | 15 |
| 512 | 20230627 | 113400 | 1138452500 | 30300 | 30250 | 30300 | 30250 | 135 |
| 513 | 20230627 | 113300 | 1134368550 | 30300 | 30250 | 30300 | 30200 | 404 |
| 514 | 20230627 | 113200 | 1122154550 | 30250 | 30250 | 30250 | 30250 | 1 |
| 515 | 20230627 | 113100 | 1122124300 | 30200 | 30250 | 30250 | 30200 | 220 |
| 516 | 20230627 | 113000 | 1115470300 | 30250 | 30250 | 30250 | 30250 | 10 |
| 517 | 20230627 | 112900 | 1115167800 | 30300 | 30200 | 30300 | 30200 | 25 |
| 518 | 20230627 | 112800 | 1114411500 | 30200 | 30250 | 30300 | 30200 | 213 |
| 519 | 20230627 | 112700 | 1107962350 | 30250 | 30250 | 30250 | 30250 | 7 |
| 520 | 20230627 | 112600 | 1107750600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 521 | 20230627 | 112500 | 1107750600 | 30250 | 30200 | 30250 | 30200 | 209 |
| 522 | 20230627 | 112400 | 1101430500 | 30200 | 30200 | 30200 | 30200 | 0 |
| 523 | 20230627 | 112300 | 1101430500 | 30200 | 30100 | 30200 | 30100 | 201 |
| 524 | 20230627 | 112200 | 1095365300 | 30150 | 30150 | 30150 | 30150 | 0 |
| 525 | 20230627 | 112100 | 1095365300 | 30150 | 30050 | 30150 | 30000 | 174 |
| 526 | 20230627 | 112000 | 1090143200 | 30150 | 30100 | 30150 | 30100 | 545 |
| 527 | 20230627 | 111900 | 1073738250 | 30100 | 30150 | 30150 | 30100 | 171 |
| 528 | 20230627 | 111800 | 1068591050 | 30150 | 30200 | 30200 | 30150 | 317 |
| 529 | 20230627 | 111700 | 1059017850 | 30200 | 30150 | 30250 | 30150 | 381 |
| 530 | 20230627 | 111600 | 1047520600 | 30250 | 30250 | 30250 | 30200 | 45 |
| 531 | 20230627 | 111500 | 1046161500 | 30250 | 30250 | 30250 | 30250 | 18 |
| 532 | 20230627 | 111400 | 1045617000 | 30250 | 30200 | 30250 | 30200 | 200 |
| 533 | 20230627 | 111300 | 1039572200 | 30200 | 30200 | 30200 | 30200 | 29 |
| 534 | 20230627 | 111200 | 1038696400 | 30250 | 30250 | 30250 | 30200 | 392 |
| 535 | 20230627 | 111100 | 1026847400 | 30250 | 30250 | 30250 | 30250 | 0 |
| 536 | 20230627 | 111000 | 1026847400 | 30250 | 30250 | 30250 | 30250 | 4 |
| 537 | 20230627 | 110900 | 1026726400 | 30200 | 30200 | 30300 | 30200 | 202 |
| 538 | 20230627 | 110800 | 1020609600 | 30200 | 30250 | 30300 | 30200 | 125 |
| 539 | 20230627 | 110700 | 1016828450 | 30250 | 30150 | 30250 | 30150 | 76 |
| 540 | 20230627 | 110600 | 1014532050 | 30300 | 30200 | 30300 | 30200 | 210 |
| 541 | 20230627 | 110500 | 1008183800 | 30200 | 30200 | 30200 | 30200 | 9 |
| 542 | 20230627 | 110400 | 1007912000 | 30200 | 30150 | 30250 | 30150 | 4 |
| 543 | 20230627 | 110300 | 1007791250 | 30250 | 30200 | 30250 | 30200 | 292 |
| 544 | 20230627 | 110200 | 998963750 | 30250 | 30250 | 30250 | 30250 | 0 |
| 545 | 20230627 | 110100 | 998963750 | 30250 | 30150 | 30250 | 30150 | 763 |
| 546 | 20230627 | 110000 | 975913050 | 30200 | 30100 | 30200 | 30100 | 56 |
| 547 | 20230627 | 105900 | 974227150 | 30150 | 30150 | 30150 | 30150 | 5 |
| 548 | 20230627 | 105800 | 974076400 | 30200 | 30200 | 30250 | 30200 | 216 |
| 549 | 20230627 | 105700 | 967551550 | 30200 | 30200 | 30200 | 30100 | 14 |
| 550 | 20230627 | 105600 | 967128850 | 30200 | 30200 | 30200 | 30200 | 3 |
| 551 | 20230627 | 105500 | 967038250 | 30200 | 30150 | 30200 | 30100 | 414 |
| 552 | 20230627 | 105400 | 954554550 | 30150 | 30150 | 30150 | 30150 | 100 |
| 553 | 20230627 | 105300 | 951539550 | 30150 | 30000 | 30150 | 30000 | 15 |
| 554 | 20230627 | 105200 | 951088800 | 30200 | 30000 | 30200 | 29950 | 1644 |
| 555 | 20230627 | 105100 | 901722800 | 29950 | 30000 | 30000 | 29950 | 301 |
| 556 | 20230627 | 105000 | 892694950 | 30000 | 29950 | 30000 | 29950 | 212 |
| 557 | 20230627 | 104900 | 886343100 | 29950 | 29950 | 29950 | 29950 | 41 |
| 558 | 20230627 | 104800 | 885115150 | 29950 | 29950 | 29950 | 29950 | 0 |
| 559 | 20230627 | 104700 | 885115150 | 29950 | 29900 | 29950 | 29850 | 396 |
| 560 | 20230627 | 104600 | 873271200 | 29900 | 29950 | 29950 | 29900 | 328 |
| 561 | 20230627 | 104500 | 863448100 | 29900 | 29900 | 29950 | 29900 | 518 |
| 562 | 20230627 | 104400 | 847959200 | 29900 | 29800 | 29900 | 29800 | 203 |
| 563 | 20230627 | 104300 | 841902300 | 29750 | 29750 | 29750 | 29750 | 98 |
| 564 | 20230627 | 104200 | 838986800 | 29750 | 29750 | 29750 | 29750 | 38 |
| 565 | 20230627 | 104100 | 837856300 | 29700 | 29700 | 29700 | 29700 | 0 |
| 566 | 20230627 | 104000 | 837856300 | 29700 | 29700 | 29750 | 29700 | 30 |
| 567 | 20230627 | 103900 | 836965100 | 29700 | 29600 | 29750 | 29600 | 46 |
| 568 | 20230627 | 103800 | 835598600 | 29800 | 29800 | 29800 | 29550 | 3441 |
| 569 | 20230627 | 103700 | 733456500 | 29800 | 29800 | 29850 | 29800 | 197 |
| 570 | 20230627 | 103600 | 727585550 | 29800 | 29800 | 29800 | 29800 | 110 |
| 571 | 20230627 | 103500 | 724307550 | 29850 | 29850 | 29850 | 29850 | 103 |
| 572 | 20230627 | 103400 | 721233000 | 29900 | 29800 | 29900 | 29800 | 202 |
| 573 | 20230627 | 103300 | 715208400 | 29850 | 29800 | 29850 | 29800 | 25 |
| 574 | 20230627 | 103200 | 714462900 | 29800 | 29800 | 29800 | 29750 | 184 |
| 575 | 20230627 | 103100 | 708987200 | 29850 | 29850 | 29850 | 29850 | 206 |
| 576 | 20230627 | 103000 | 702838100 | 29900 | 29900 | 29900 | 29750 | 417 |
| 577 | 20230627 | 102900 | 690419100 | 29800 | 29900 | 29900 | 29800 | 1429 |
| 578 | 20230627 | 102800 | 647831800 | 29900 | 29800 | 29900 | 29800 | 62 |
| 579 | 20230627 | 102700 | 645978100 | 29900 | 29850 | 29900 | 29800 | 384 |
| 580 | 20230627 | 102600 | 634515600 | 29850 | 29850 | 29900 | 29850 | 52 |
| 581 | 20230627 | 102500 | 632963350 | 29900 | 29900 | 29900 | 29900 | 1 |
| 582 | 20230627 | 102400 | 632933450 | 29950 | 29850 | 29950 | 29850 | 268 |
| 583 | 20230627 | 102300 | 624933550 | 29850 | 29900 | 29900 | 29850 | 13 |
| 584 | 20230627 | 102200 | 624545250 | 29950 | 29950 | 29950 | 29850 | 45 |
| 585 | 20230627 | 102100 | 623201600 | 29950 | 29950 | 29950 | 29900 | 99 |
| 586 | 20230627 | 102000 | 620241050 | 29950 | 29900 | 29950 | 29850 | 210 |
| 587 | 20230627 | 101900 | 613971500 | 29950 | 29950 | 29950 | 29950 | 31 |
| 588 | 20230627 | 101800 | 613043050 | 29900 | 29950 | 29950 | 29900 | 37 |
| 589 | 20230627 | 101700 | 611936600 | 29950 | 29850 | 29950 | 29850 | 278 |
| 590 | 20230627 | 101600 | 603634200 | 29850 | 29950 | 29950 | 29850 | 10 |
| 591 | 20230627 | 101500 | 603335500 | 29850 | 29850 | 29900 | 29850 | 763 |
| 592 | 20230627 | 101400 | 580522000 | 29850 | 29900 | 29900 | 29850 | 13 |
| 593 | 20230627 | 101300 | 580133700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 594 | 20230627 | 101200 | 580133700 | 29900 | 29900 | 29900 | 29850 | 117 |
| 595 | 20230627 | 101100 | 576640450 | 29900 | 29900 | 29900 | 29900 | 2 |
| 596 | 20230627 | 101000 | 576580650 | 29900 | 29900 | 29900 | 29900 | 4 |
| 597 | 20230627 | 100900 | 576461050 | 29900 | 29850 | 29900 | 29850 | 12 |
| 598 | 20230627 | 100800 | 576102400 | 29900 | 29850 | 29900 | 29850 | 14 |
| 599 | 20230627 | 100700 | 575684350 | 29900 | 29900 | 29900 | 29900 | 6 |
| 600 | 20230627 | 100600 | 575504950 | 29900 | 29800 | 29900 | 29800 | 5 |
| 601 | 20230627 | 100500 | 575355550 | 29900 | 29900 | 29900 | 29800 | 193 |
| 602 | 20230627 | 100400 | 569601550 | 29900 | 29800 | 29900 | 29800 | 35 |
| 603 | 20230627 | 100300 | 568558050 | 29900 | 29900 | 29900 | 29900 | 51 |
| 604 | 20230627 | 100200 | 567033150 | 29900 | 29950 | 29950 | 29800 | 553 |
| 605 | 20230627 | 100100 | 550528600 | 29950 | 29900 | 29950 | 29850 | 125 |
| 606 | 20230627 | 100000 | 546791200 | 29900 | 29950 | 29950 | 29850 | 104 |
| 607 | 20230627 | 095900 | 543683400 | 29950 | 29950 | 29950 | 29800 | 932 |
| 608 | 20230627 | 095800 | 515888550 | 29950 | 29900 | 29950 | 29900 | 355 |
| 609 | 20230627 | 095700 | 505272100 | 29900 | 29900 | 29900 | 29900 | 30 |
| 610 | 20230627 | 095600 | 504375100 | 29900 | 29900 | 29900 | 29850 | 178 |
| 611 | 20230627 | 095500 | 499061000 | 29900 | 29900 | 29900 | 29900 | 1 |
| 612 | 20230627 | 095400 | 499031100 | 29900 | 29900 | 29900 | 29850 | 230 |
| 613 | 20230627 | 095300 | 492164100 | 29900 | 29900 | 29900 | 29900 | 120 |
| 614 | 20230627 | 095200 | 488576100 | 29900 | 29850 | 29900 | 29850 | 102 |
| 615 | 20230627 | 095100 | 485529400 | 29850 | 29850 | 29850 | 29850 | 54 |
| 616 | 20230627 | 095000 | 483917500 | 29850 | 29850 | 29850 | 29850 | 261 |
| 617 | 20230627 | 094900 | 476126650 | 29850 | 29900 | 29900 | 29850 | 324 |
| 618 | 20230627 | 094800 | 466455200 | 29900 | 29900 | 29900 | 29900 | 12 |
| 619 | 20230627 | 094700 | 466096400 | 29900 | 29900 | 29900 | 29900 | 5 |
| 620 | 20230627 | 094600 | 465946900 | 29900 | 29850 | 29900 | 29850 | 264 |
| 621 | 20230627 | 094500 | 458053500 | 29850 | 29850 | 29900 | 29850 | 81 |
| 622 | 20230627 | 094400 | 455634600 | 29850 | 29900 | 29900 | 29850 | 84 |
| 623 | 20230627 | 094300 | 453127150 | 29900 | 29900 | 29900 | 29900 | 11 |
| 624 | 20230627 | 094200 | 452798250 | 29900 | 29900 | 29900 | 29900 | 24 |
| 625 | 20230627 | 094100 | 452080650 | 29850 | 29850 | 29850 | 29850 | 1 |
| 626 | 20230627 | 094000 | 452050800 | 29850 | 29900 | 29900 | 29850 | 205 |
| 627 | 20230627 | 093900 | 445931300 | 29850 | 29900 | 29900 | 29850 | 57 |
| 628 | 20230627 | 093800 | 444227200 | 29900 | 29900 | 29900 | 29900 | 52 |
| 629 | 20230627 | 093700 | 442672400 | 29850 | 29850 | 29850 | 29850 | 0 |
| 630 | 20230627 | 093600 | 442672400 | 29850 | 29900 | 29900 | 29850 | 161 |
| 631 | 20230627 | 093500 | 437866450 | 29900 | 29900 | 29900 | 29850 | 57 |
| 632 | 20230627 | 093400 | 436164300 | 29900 | 29850 | 29900 | 29850 | 85 |
| 633 | 20230627 | 093300 | 433624000 | 29900 | 29900 | 29900 | 29900 | 9 |
| 634 | 20230627 | 093200 | 433354900 | 29900 | 29850 | 29900 | 29800 | 429 |
| 635 | 20230627 | 093100 | 420561550 | 29900 | 29850 | 29900 | 29850 | 281 |
| 636 | 20230627 | 093000 | 412170800 | 29900 | 29900 | 29900 | 29900 | 233 |
| 637 | 20230627 | 092900 | 405204100 | 29900 | 29900 | 29900 | 29850 | 85 |
| 638 | 20230627 | 092800 | 402663750 | 29900 | 29900 | 30000 | 29850 | 680 |
| 639 | 20230627 | 092700 | 382339250 | 29900 | 29850 | 29900 | 29850 | 87 |
| 640 | 20230627 | 092600 | 379739700 | 29850 | 29900 | 29900 | 29850 | 133 |
| 641 | 20230627 | 092500 | 375769600 | 29900 | 29850 | 29900 | 29850 | 26 |
| 642 | 20230627 | 092400 | 374992900 | 29850 | 29900 | 29900 | 29850 | 741 |
| 643 | 20230627 | 092300 | 352867350 | 29950 | 29950 | 29950 | 29950 | 264 |
| 644 | 20230627 | 092200 | 344960550 | 30000 | 29950 | 30000 | 29950 | 158 |
| 645 | 20230627 | 092100 | 340228300 | 30000 | 29800 | 30000 | 29800 | 1300 |
| 646 | 20230627 | 092000 | 301329650 | 29850 | 29850 | 29850 | 29800 | 162 |
| 647 | 20230627 | 091900 | 296498950 | 29850 | 29900 | 29900 | 29800 | 1174 |
| 648 | 20230627 | 091800 | 261445250 | 29900 | 29950 | 29950 | 29900 | 178 |
| 649 | 20230627 | 091700 | 256122950 | 29950 | 29950 | 29950 | 29900 | 101 |
| 650 | 20230627 | 091600 | 253098950 | 29950 | 29900 | 29950 | 29850 | 270 |
| 651 | 20230627 | 091500 | 245018900 | 29900 | 29950 | 30000 | 29900 | 383 |
| 652 | 20230627 | 091400 | 233560650 | 29950 | 30000 | 30000 | 29950 | 151 |
| 653 | 20230627 | 091300 | 229031100 | 30000 | 29950 | 30000 | 29950 | 68 |
| 654 | 20230627 | 091200 | 226994250 | 29900 | 29950 | 29950 | 29900 | 925 |
| 655 | 20230627 | 091100 | 199335500 | 29950 | 29950 | 29950 | 29950 | 24 |
| 656 | 20230627 | 091000 | 198616700 | 29950 | 29850 | 29950 | 29850 | 582 |
| 657 | 20230627 | 090900 | 181235850 | 29850 | 29900 | 29900 | 29850 | 295 |
| 658 | 20230627 | 090800 | 172419600 | 29900 | 29950 | 29950 | 29900 | 480 |
| 659 | 20230627 | 090700 | 158066500 | 29950 | 30000 | 30000 | 29950 | 171 |
| 660 | 20230627 | 090600 | 152937350 | 30000 | 29850 | 30000 | 29850 | 98 |
| 661 | 20230627 | 090500 | 150007550 | 29900 | 29850 | 29900 | 29850 | 60 |
| 662 | 20230627 | 090400 | 148214300 | 29900 | 30050 | 30050 | 29850 | 1596 |
| 663 | 20230627 | 090300 | 100497600 | 30050 | 30150 | 30150 | 30050 | 823 |
| 664 | 20230627 | 090200 | 75760600 | 30150 | 30250 | 30250 | 30150 | 669 |
| 665 | 20230627 | 090100 | 55572750 | 30250 | 30300 | 30300 | 30250 | 109 |
| 666 | 20230627 | 090000 | 52270400 | 30300 | 30400 | 30400 | 30300 | 1721 |