36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 200500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 3 | 20230627 | 200400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230627 | 200300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230627 | 200200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230627 | 200100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230627 | 200000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230627 | 195900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230627 | 195800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230627 | 195700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230627 | 195600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230627 | 195500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230627 | 195400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230627 | 195300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230627 | 195200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230627 | 195100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230627 | 195000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230627 | 194900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230627 | 194800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230627 | 194700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230627 | 194600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230627 | 194500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230627 | 194400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230627 | 194300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230627 | 194200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230627 | 194100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230627 | 194000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230627 | 193900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230627 | 193800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230627 | 193700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230627 | 193600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230627 | 193500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 33 | 20230627 | 193400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230627 | 193300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230627 | 193200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230627 | 193100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230627 | 193000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230627 | 192900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230627 | 192800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230627 | 192700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230627 | 192600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230627 | 192500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230627 | 192400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230627 | 192300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230627 | 192200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230627 | 192100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230627 | 192000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230627 | 191900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230627 | 191800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230627 | 191700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230627 | 191600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230627 | 191500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230627 | 191400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230627 | 191300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230627 | 191200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230627 | 191100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230627 | 191000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230627 | 190900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230627 | 190800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230627 | 190700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230627 | 190600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230627 | 190500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 63 | 20230627 | 190400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230627 | 190300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230627 | 190200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230627 | 190100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230627 | 190000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230627 | 185900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230627 | 185800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230627 | 185700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230627 | 185600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230627 | 185500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230627 | 185400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230627 | 185300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230627 | 185200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230627 | 185100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230627 | 185000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230627 | 184900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230627 | 184800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230627 | 184700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230627 | 184600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230627 | 184500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230627 | 184400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230627 | 184300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230627 | 184200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230627 | 184100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230627 | 184000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230627 | 183900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230627 | 183800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230627 | 183700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230627 | 183600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230627 | 183500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 93 | 20230627 | 183400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230627 | 183300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230627 | 183200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230627 | 183100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230627 | 183000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230627 | 182900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230627 | 182800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230627 | 182700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230627 | 182600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230627 | 182500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230627 | 182400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230627 | 182300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230627 | 182200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230627 | 182100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230627 | 182000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230627 | 181900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230627 | 181800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230627 | 181700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230627 | 181600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230627 | 181500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230627 | 181400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230627 | 181300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230627 | 181200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230627 | 181100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230627 | 181000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230627 | 180900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230627 | 180800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230627 | 180700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230627 | 180600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230627 | 180500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 123 | 20230627 | 180400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230627 | 180300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230627 | 180200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230627 | 180100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230627 | 180000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230627 | 175900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230627 | 175800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230627 | 175700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230627 | 175600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230627 | 175500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230627 | 175400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230627 | 175300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230627 | 175200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230627 | 175100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230627 | 175000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230627 | 174900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230627 | 174800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230627 | 174700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230627 | 174600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230627 | 174500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230627 | 174400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230627 | 174300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230627 | 174200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230627 | 174100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230627 | 174000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230627 | 173900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230627 | 173800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230627 | 173700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230627 | 173600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230627 | 173500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 153 | 20230627 | 173400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230627 | 173300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230627 | 173200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230627 | 173100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230627 | 173000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230627 | 172900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230627 | 172800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230627 | 172700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230627 | 172600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230627 | 172500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230627 | 172400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230627 | 172300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230627 | 172200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230627 | 172100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230627 | 172000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230627 | 171900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230627 | 171800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230627 | 171700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230627 | 171600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230627 | 171500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230627 | 171400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230627 | 171300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230627 | 171200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230627 | 171100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230627 | 171000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230627 | 170900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230627 | 170800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230627 | 170700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230627 | 170600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230627 | 170500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 183 | 20230627 | 170400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230627 | 170300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230627 | 170200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230627 | 170100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230627 | 170000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230627 | 165900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230627 | 165800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230627 | 165700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230627 | 165600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230627 | 165500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230627 | 165400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230627 | 165300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230627 | 165200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230627 | 165100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230627 | 165000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230627 | 164900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230627 | 164800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230627 | 164700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230627 | 164600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230627 | 164500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230627 | 164400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230627 | 164300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230627 | 164200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230627 | 164100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230627 | 164000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230627 | 163900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230627 | 163800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230627 | 163700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230627 | 163600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230627 | 163500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 213 | 20230627 | 163400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230627 | 163300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230627 | 163200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230627 | 163100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230627 | 163000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230627 | 162900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230627 | 162800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230627 | 162700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230627 | 162600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230627 | 162500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230627 | 162400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230627 | 162300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230627 | 162200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230627 | 162100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230627 | 162000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230627 | 161900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230627 | 161800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230627 | 161700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230627 | 161600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230627 | 161500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230627 | 161400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230627 | 161300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230627 | 161200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230627 | 161100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230627 | 161000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230627 | 160900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230627 | 160800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20230627 | 160700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20230627 | 160600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20230627 | 160500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 243 | 20230627 | 160400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20230627 | 160300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20230627 | 160200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20230627 | 160100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20230627 | 160000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20230627 | 155900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20230627 | 155800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20230627 | 155700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20230627 | 155600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20230627 | 155500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20230627 | 155400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20230627 | 155300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20230627 | 155200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20230627 | 155100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20230627 | 155000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20230627 | 154900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20230627 | 154800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20230627 | 154700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20230627 | 154600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20230627 | 154500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20230627 | 154400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20230627 | 154300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20230627 | 154200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20230627 | 154100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20230627 | 154000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20230627 | 153900 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20230627 | 153800 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20230627 | 153700 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20230627 | 153600 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20230627 | 153500 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 273 | 20230627 | 153400 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20230627 | 153300 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20230627 | 153200 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20230627 | 153100 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20230627 | 153000 | 37473546700 | 38700 | 38700 | 38700 | 38700 | 10858 |
| 278 | 20230627 | 152900 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20230627 | 152800 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20230627 | 152700 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20230627 | 152600 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 282 | 20230627 | 152500 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 283 | 20230627 | 152400 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20230627 | 152300 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20230627 | 152200 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20230627 | 152100 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20230627 | 152000 | 37053342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20230627 | 151900 | 37053342100 | 38700 | 38650 | 38750 | 38600 | 2509 |
| 289 | 20230627 | 151800 | 36956427900 | 38650 | 38650 | 38700 | 38650 | 1822 |
| 290 | 20230627 | 151700 | 36885990550 | 38650 | 38700 | 38750 | 38650 | 262 |
| 291 | 20230627 | 151600 | 36875846300 | 38750 | 38800 | 38800 | 38700 | 2124 |
| 292 | 20230627 | 151500 | 36793578000 | 38800 | 38750 | 38850 | 38750 | 401 |
| 293 | 20230627 | 151400 | 36778019550 | 38800 | 38700 | 38850 | 38700 | 304 |
| 294 | 20230627 | 151300 | 36766221200 | 38650 | 38650 | 38850 | 38650 | 1706 |
| 295 | 20230627 | 151200 | 36700169000 | 38700 | 38700 | 38850 | 38650 | 1180 |
| 296 | 20230627 | 151100 | 36654513550 | 38750 | 38800 | 38850 | 38700 | 1560 |
| 297 | 20230627 | 151000 | 36594112500 | 38850 | 38800 | 38850 | 38800 | 610 |
| 298 | 20230627 | 150900 | 36570431000 | 38750 | 38800 | 38800 | 38750 | 621 |
| 299 | 20230627 | 150800 | 36546342000 | 38800 | 38800 | 38850 | 38750 | 992 |
| 300 | 20230627 | 150700 | 36507871750 | 38850 | 38800 | 38850 | 38750 | 634 |
| 301 | 20230627 | 150600 | 36483264000 | 38800 | 38800 | 38850 | 38700 | 2142 |
| 302 | 20230627 | 150500 | 36400209700 | 38800 | 38900 | 39000 | 38800 | 870 |
| 303 | 20230627 | 150400 | 36366365550 | 38900 | 38900 | 38950 | 38850 | 871 |
| 304 | 20230627 | 150300 | 36332478250 | 38900 | 38900 | 38950 | 38800 | 543 |
| 305 | 20230627 | 150200 | 36311351600 | 38850 | 38800 | 38950 | 38800 | 1256 |
| 306 | 20230627 | 150100 | 36262580650 | 38850 | 38850 | 38950 | 38800 | 690 |
| 307 | 20230627 | 150000 | 36235761550 | 38800 | 38900 | 38950 | 38800 | 1370 |
| 308 | 20230627 | 145900 | 36182509100 | 38900 | 38950 | 39000 | 38850 | 1343 |
| 309 | 20230627 | 145800 | 36130250500 | 38950 | 38950 | 38950 | 38900 | 687 |
| 310 | 20230627 | 145700 | 36103492250 | 38950 | 38950 | 38950 | 38850 | 921 |
| 311 | 20230627 | 145600 | 36067634700 | 38800 | 38950 | 38950 | 38800 | 1086 |
| 312 | 20230627 | 145500 | 36025403100 | 38900 | 38950 | 38950 | 38850 | 615 |
| 313 | 20230627 | 145400 | 36001480400 | 38950 | 38900 | 38950 | 38800 | 988 |
| 314 | 20230627 | 145300 | 35963074800 | 38850 | 38800 | 38850 | 38800 | 900 |
| 315 | 20230627 | 145200 | 35928121350 | 38950 | 38850 | 38950 | 38750 | 1750 |
| 316 | 20230627 | 145100 | 35860149400 | 38800 | 38850 | 38950 | 38800 | 806 |
| 317 | 20230627 | 145000 | 35828841150 | 38900 | 38900 | 38950 | 38800 | 1804 |
| 318 | 20230627 | 144900 | 35758697750 | 38850 | 38950 | 39000 | 38850 | 1299 |
| 319 | 20230627 | 144800 | 35708134400 | 38900 | 38950 | 38950 | 38750 | 1009 |
| 320 | 20230627 | 144700 | 35668918950 | 38800 | 38950 | 38950 | 38800 | 829 |
| 321 | 20230627 | 144600 | 35636676900 | 38950 | 38850 | 38950 | 38800 | 845 |
| 322 | 20230627 | 144500 | 35603854250 | 38800 | 38850 | 39000 | 38800 | 1907 |
| 323 | 20230627 | 144400 | 35529765650 | 39000 | 38850 | 39000 | 38800 | 800 |
| 324 | 20230627 | 144300 | 35498668050 | 38850 | 38950 | 39000 | 38850 | 1244 |
| 325 | 20230627 | 144200 | 35450272350 | 39000 | 38900 | 39000 | 38900 | 914 |
| 326 | 20230627 | 144100 | 35414639050 | 38850 | 38900 | 39050 | 38850 | 743 |
| 327 | 20230627 | 144000 | 35385683300 | 38950 | 39050 | 39050 | 38900 | 1106 |
| 328 | 20230627 | 143900 | 35342543450 | 39000 | 38950 | 39050 | 38950 | 482 |
| 329 | 20230627 | 143800 | 35323742400 | 39000 | 39000 | 39000 | 38900 | 709 |
| 330 | 20230627 | 143700 | 35296107700 | 39000 | 39000 | 39000 | 38950 | 1318 |
| 331 | 20230627 | 143600 | 35244720450 | 39000 | 38900 | 39000 | 38850 | 820 |
| 332 | 20230627 | 143500 | 35212785700 | 38900 | 39000 | 39050 | 38900 | 2258 |
| 333 | 20230627 | 143400 | 35124831700 | 39000 | 39000 | 39100 | 38950 | 792 |
| 334 | 20230627 | 143300 | 35093924150 | 39000 | 38900 | 39000 | 38900 | 487 |
| 335 | 20230627 | 143200 | 35074958500 | 38900 | 38950 | 39050 | 38850 | 1069 |
| 336 | 20230627 | 143100 | 35033304500 | 39000 | 38900 | 39000 | 38900 | 718 |
| 337 | 20230627 | 143000 | 35005336400 | 39000 | 38950 | 39000 | 38850 | 1300 |
| 338 | 20230627 | 142900 | 34954698550 | 38950 | 39000 | 39050 | 38950 | 565 |
| 339 | 20230627 | 142800 | 34932669400 | 39000 | 38900 | 39050 | 38900 | 786 |
| 340 | 20230627 | 142700 | 34902017300 | 38950 | 38950 | 39050 | 38950 | 1427 |
| 341 | 20230627 | 142600 | 34846387200 | 39000 | 39000 | 39000 | 38950 | 2123 |
| 342 | 20230627 | 142500 | 34763607200 | 39000 | 38900 | 39000 | 38900 | 1093 |
| 343 | 20230627 | 142400 | 34721030750 | 38950 | 38800 | 38950 | 38800 | 701 |
| 344 | 20230627 | 142300 | 34693745900 | 38850 | 38850 | 38900 | 38750 | 919 |
| 345 | 20230627 | 142200 | 34658035850 | 38850 | 38700 | 38900 | 38700 | 617 |
| 346 | 20230627 | 142100 | 34634094650 | 38700 | 38750 | 38900 | 38700 | 2440 |
| 347 | 20230627 | 142000 | 34539363950 | 38850 | 38750 | 38850 | 38700 | 2196 |
| 348 | 20230627 | 141900 | 34454173250 | 38750 | 38750 | 38800 | 38750 | 505 |
| 349 | 20230627 | 141800 | 34434596150 | 38800 | 38700 | 38800 | 38700 | 615 |
| 350 | 20230627 | 141700 | 34410763250 | 38750 | 38750 | 38800 | 38650 | 895 |
| 351 | 20230627 | 141600 | 34376107200 | 38750 | 38750 | 38800 | 38700 | 780 |
| 352 | 20230627 | 141500 | 34345866500 | 38800 | 38650 | 38800 | 38650 | 1007 |
| 353 | 20230627 | 141400 | 34306866250 | 38650 | 38700 | 38750 | 38650 | 587 |
| 354 | 20230627 | 141300 | 34284165750 | 38700 | 38700 | 38750 | 38650 | 317 |
| 355 | 20230627 | 141200 | 34271897100 | 38700 | 38650 | 38700 | 38650 | 999 |
| 356 | 20230627 | 141100 | 34233278150 | 38650 | 38700 | 38750 | 38650 | 1467 |
| 357 | 20230627 | 141000 | 34176525450 | 38700 | 38650 | 38750 | 38650 | 376 |
| 358 | 20230627 | 140900 | 34161965550 | 38650 | 38750 | 38800 | 38650 | 1003 |
| 359 | 20230627 | 140800 | 34123147300 | 38750 | 38700 | 38800 | 38700 | 788 |
| 360 | 20230627 | 140700 | 34092618750 | 38750 | 38700 | 38750 | 38650 | 1927 |
| 361 | 20230627 | 140600 | 34018003600 | 38700 | 38700 | 38800 | 38700 | 660 |
| 362 | 20230627 | 140500 | 33992454300 | 38750 | 38800 | 38850 | 38700 | 3352 |
| 363 | 20230627 | 140400 | 33862600150 | 38800 | 38750 | 38800 | 38750 | 773 |
| 364 | 20230627 | 140300 | 33832626900 | 38750 | 38800 | 38850 | 38750 | 244 |
| 365 | 20230627 | 140200 | 33823157650 | 38850 | 38750 | 38850 | 38750 | 728 |
| 366 | 20230627 | 140100 | 33794925450 | 38750 | 38800 | 38850 | 38750 | 327 |
| 367 | 20230627 | 140000 | 33782241950 | 38800 | 38900 | 38950 | 38750 | 721 |
| 368 | 20230627 | 135900 | 33754240200 | 38850 | 38900 | 38950 | 38850 | 689 |
| 369 | 20230627 | 135800 | 33727433550 | 38900 | 38900 | 38950 | 38900 | 714 |
| 370 | 20230627 | 135700 | 33699651850 | 38950 | 38900 | 38950 | 38850 | 393 |
| 371 | 20230627 | 135600 | 33684356250 | 38900 | 38950 | 38950 | 38850 | 864 |
| 372 | 20230627 | 135500 | 33650737900 | 38950 | 38950 | 38950 | 38900 | 437 |
| 373 | 20230627 | 135400 | 33633725800 | 38900 | 38900 | 38900 | 38850 | 650 |
| 374 | 20230627 | 135300 | 33608445150 | 38900 | 38950 | 38950 | 38900 | 757 |
| 375 | 20230627 | 135200 | 33578979500 | 38900 | 38900 | 38950 | 38900 | 798 |
| 376 | 20230627 | 135100 | 33547917300 | 38950 | 38850 | 38950 | 38850 | 1509 |
| 377 | 20230627 | 135000 | 33489219900 | 38800 | 38900 | 38900 | 38800 | 4020 |
| 378 | 20230627 | 134900 | 33333187650 | 38900 | 38700 | 38900 | 38650 | 897 |
| 379 | 20230627 | 134800 | 33298404300 | 38750 | 38700 | 38750 | 38600 | 3239 |
| 380 | 20230627 | 134700 | 33173141800 | 38700 | 38700 | 38750 | 38600 | 1015 |
| 381 | 20230627 | 134600 | 33133878300 | 38700 | 38750 | 38800 | 38650 | 1191 |
| 382 | 20230627 | 134500 | 33087766700 | 38800 | 38800 | 38850 | 38550 | 5519 |
| 383 | 20230627 | 134400 | 32874252450 | 38800 | 38850 | 38850 | 38800 | 778 |
| 384 | 20230627 | 134300 | 32844062600 | 38900 | 38900 | 38900 | 38800 | 687 |
| 385 | 20230627 | 134200 | 32817376600 | 38850 | 38800 | 38900 | 38750 | 755 |
| 386 | 20230627 | 134100 | 32788057900 | 38800 | 38950 | 38950 | 38750 | 2110 |
| 387 | 20230627 | 134000 | 32706200350 | 38900 | 39000 | 39000 | 38850 | 1450 |
| 388 | 20230627 | 133900 | 32649778400 | 38950 | 39050 | 39050 | 38950 | 684 |
| 389 | 20230627 | 133800 | 32623112700 | 39000 | 39100 | 39150 | 39000 | 1575 |
| 390 | 20230627 | 133700 | 32561575550 | 39100 | 39200 | 39200 | 39100 | 354 |
| 391 | 20230627 | 133600 | 32547724700 | 39200 | 39200 | 39200 | 39100 | 825 |
| 392 | 20230627 | 133500 | 32515421250 | 39200 | 39200 | 39250 | 39150 | 942 |
| 393 | 20230627 | 133400 | 32478493800 | 39200 | 39250 | 39350 | 39200 | 1043 |
| 394 | 20230627 | 133300 | 32437584250 | 39250 | 39300 | 39350 | 39250 | 1151 |
| 395 | 20230627 | 133200 | 32392372650 | 39300 | 39300 | 39350 | 39300 | 740 |
| 396 | 20230627 | 133100 | 32363277750 | 39350 | 39250 | 39350 | 39250 | 325 |
| 397 | 20230627 | 133000 | 32350508850 | 39250 | 39250 | 39300 | 39200 | 829 |
| 398 | 20230627 | 132900 | 32317965100 | 39200 | 39250 | 39250 | 39150 | 1336 |
| 399 | 20230627 | 132800 | 32265603700 | 39200 | 39200 | 39250 | 39150 | 456 |
| 400 | 20230627 | 132700 | 32247735800 | 39200 | 39150 | 39250 | 39150 | 842 |
| 401 | 20230627 | 132600 | 32214748100 | 39150 | 39200 | 39250 | 39150 | 541 |
| 402 | 20230627 | 132500 | 32193555350 | 39150 | 39150 | 39250 | 39150 | 1068 |
| 403 | 20230627 | 132400 | 32151724300 | 39200 | 39200 | 39200 | 39100 | 1634 |
| 404 | 20230627 | 132300 | 32087742600 | 39150 | 39200 | 39200 | 39050 | 1835 |
| 405 | 20230627 | 132200 | 32015924100 | 39200 | 39100 | 39200 | 39000 | 2973 |
| 406 | 20230627 | 132100 | 31899643300 | 39100 | 38950 | 39200 | 38900 | 2290 |
| 407 | 20230627 | 132000 | 31810219700 | 38900 | 39000 | 39000 | 38750 | 3197 |
| 408 | 20230627 | 131900 | 31685904200 | 38950 | 39100 | 39100 | 38850 | 6362 |
| 409 | 20230627 | 131800 | 31437887600 | 39100 | 39100 | 39150 | 39050 | 979 |
| 410 | 20230627 | 131700 | 31399625000 | 39050 | 39050 | 39100 | 39000 | 1806 |
| 411 | 20230627 | 131600 | 31329104900 | 39050 | 39100 | 39100 | 39000 | 934 |
| 412 | 20230627 | 131500 | 31292624400 | 39000 | 39200 | 39200 | 39000 | 2428 |
| 413 | 20230627 | 131400 | 31197734000 | 39200 | 39150 | 39250 | 39100 | 1614 |
| 414 | 20230627 | 131300 | 31134593800 | 39150 | 39150 | 39200 | 39100 | 845 |
| 415 | 20230627 | 131200 | 31101515750 | 39200 | 39150 | 39300 | 39150 | 1030 |
| 416 | 20230627 | 131100 | 31061176050 | 39150 | 39200 | 39250 | 39150 | 983 |
| 417 | 20230627 | 131000 | 31022642900 | 39200 | 39200 | 39200 | 39100 | 2195 |
| 418 | 20230627 | 130900 | 30936691950 | 39150 | 39200 | 39300 | 39100 | 4904 |
| 419 | 20230627 | 130800 | 30744712850 | 39200 | 39300 | 39350 | 39200 | 2180 |
| 420 | 20230627 | 130700 | 30659203050 | 39300 | 39400 | 39400 | 39300 | 1849 |
| 421 | 20230627 | 130600 | 30586477000 | 39400 | 39350 | 39400 | 39350 | 519 |
| 422 | 20230627 | 130500 | 30566037050 | 39350 | 39450 | 39450 | 39350 | 1038 |
| 423 | 20230627 | 130400 | 30525144450 | 39450 | 39450 | 39600 | 39450 | 2797 |
| 424 | 20230627 | 130300 | 30414670350 | 39450 | 39500 | 39650 | 39450 | 1768 |
| 425 | 20230627 | 130200 | 30344732500 | 39500 | 39650 | 39650 | 39450 | 3445 |
| 426 | 20230627 | 130100 | 30208358050 | 39650 | 39750 | 39800 | 39650 | 1900 |
| 427 | 20230627 | 130000 | 30132925550 | 39800 | 39800 | 39850 | 39700 | 1822 |
| 428 | 20230627 | 125900 | 30060369100 | 39800 | 39800 | 39850 | 39650 | 1019 |
| 429 | 20230627 | 125800 | 30019881400 | 39800 | 39750 | 39800 | 39700 | 804 |
| 430 | 20230627 | 125700 | 29987914350 | 39750 | 39800 | 39850 | 39700 | 1245 |
| 431 | 20230627 | 125600 | 29938404400 | 39800 | 39750 | 39850 | 39700 | 856 |
| 432 | 20230627 | 125500 | 29904358900 | 39750 | 39650 | 39800 | 39650 | 743 |
| 433 | 20230627 | 125400 | 29874839200 | 39700 | 39750 | 39850 | 39650 | 1332 |
| 434 | 20230627 | 125300 | 29821894350 | 39700 | 39800 | 39800 | 39600 | 783 |
| 435 | 20230627 | 125200 | 29790786700 | 39750 | 39700 | 39800 | 39600 | 2154 |
| 436 | 20230627 | 125100 | 29705301150 | 39800 | 39700 | 39850 | 39650 | 724 |
| 437 | 20230627 | 125000 | 29676522750 | 39700 | 39650 | 39800 | 39650 | 1611 |
| 438 | 20230627 | 124900 | 29612512200 | 39700 | 39750 | 39800 | 39700 | 1407 |
| 439 | 20230627 | 124800 | 29556622500 | 39750 | 39750 | 39800 | 39700 | 1426 |
| 440 | 20230627 | 124700 | 29499910100 | 39700 | 39700 | 39750 | 39650 | 1358 |
| 441 | 20230627 | 124600 | 29445984550 | 39700 | 39700 | 39750 | 39600 | 1434 |
| 442 | 20230627 | 124500 | 29389059850 | 39700 | 39650 | 39700 | 39600 | 840 |
| 443 | 20230627 | 124400 | 29355743650 | 39650 | 39650 | 39700 | 39600 | 1016 |
| 444 | 20230627 | 124300 | 29315465250 | 39500 | 39500 | 39700 | 39500 | 2061 |
| 445 | 20230627 | 124200 | 29233906550 | 39500 | 39500 | 39600 | 39450 | 1413 |
| 446 | 20230627 | 124100 | 29178009600 | 39550 | 39400 | 39550 | 39350 | 1215 |
| 447 | 20230627 | 124000 | 29130073850 | 39400 | 39450 | 39500 | 39150 | 4400 |
| 448 | 20230627 | 123900 | 28957159600 | 39450 | 39500 | 39500 | 39350 | 1122 |
| 449 | 20230627 | 123800 | 28912917500 | 39450 | 39500 | 39550 | 39400 | 564 |
| 450 | 20230627 | 123700 | 28890647050 | 39500 | 39500 | 39550 | 39400 | 805 |
| 451 | 20230627 | 123600 | 28858856050 | 39550 | 39500 | 39550 | 39400 | 659 |
| 452 | 20230627 | 123500 | 28832824850 | 39550 | 39500 | 39550 | 39400 | 920 |
| 453 | 20230627 | 123400 | 28796489950 | 39450 | 39350 | 39550 | 39350 | 753 |
| 454 | 20230627 | 123300 | 28766774150 | 39350 | 39450 | 39500 | 39350 | 1129 |
| 455 | 20230627 | 123200 | 28722248000 | 39450 | 39300 | 39450 | 39300 | 873 |
| 456 | 20230627 | 123100 | 28687846950 | 39350 | 39350 | 39400 | 39250 | 1540 |
| 457 | 20230627 | 123000 | 28627233700 | 39350 | 39350 | 39400 | 39350 | 1142 |
| 458 | 20230627 | 122900 | 28582274000 | 39400 | 39300 | 39450 | 39150 | 6013 |
| 459 | 20230627 | 122800 | 28346215750 | 39300 | 39450 | 39450 | 39300 | 5791 |
| 460 | 20230627 | 122700 | 28118271800 | 39400 | 39500 | 39550 | 39400 | 963 |
| 461 | 20230627 | 122600 | 28080259400 | 39450 | 39450 | 39500 | 39400 | 625 |
| 462 | 20230627 | 122500 | 28055622350 | 39450 | 39500 | 39650 | 39450 | 1939 |
| 463 | 20230627 | 122400 | 27978970850 | 39500 | 39500 | 39600 | 39450 | 963 |
| 464 | 20230627 | 122300 | 27940938400 | 39450 | 39500 | 39550 | 39450 | 640 |
| 465 | 20230627 | 122200 | 27915654050 | 39500 | 39450 | 39600 | 39400 | 1759 |
| 466 | 20230627 | 122100 | 27846128600 | 39450 | 39450 | 39550 | 39400 | 802 |
| 467 | 20230627 | 122000 | 27814477200 | 39450 | 39550 | 39600 | 39400 | 1772 |
| 468 | 20230627 | 121900 | 27744537200 | 39550 | 39500 | 39550 | 39400 | 1234 |
| 469 | 20230627 | 121800 | 27695796000 | 39450 | 39600 | 39600 | 39400 | 920 |
| 470 | 20230627 | 121700 | 27659457650 | 39500 | 39450 | 39600 | 39400 | 830 |
| 471 | 20230627 | 121600 | 27626678450 | 39500 | 39550 | 39600 | 39450 | 846 |
| 472 | 20230627 | 121500 | 27593247400 | 39550 | 39600 | 39600 | 39450 | 943 |
| 473 | 20230627 | 121400 | 27555991700 | 39600 | 39550 | 39600 | 39500 | 646 |
| 474 | 20230627 | 121300 | 27530436600 | 39550 | 39550 | 39600 | 39450 | 1286 |
| 475 | 20230627 | 121200 | 27479613250 | 39500 | 39450 | 39600 | 39450 | 820 |
| 476 | 20230627 | 121100 | 27447202050 | 39450 | 39450 | 39550 | 39450 | 771 |
| 477 | 20230627 | 121000 | 27416759350 | 39400 | 39500 | 39550 | 39400 | 1890 |
| 478 | 20230627 | 120900 | 27342151150 | 39450 | 39550 | 39550 | 39450 | 1007 |
| 479 | 20230627 | 120800 | 27302394650 | 39500 | 39700 | 39700 | 39500 | 849 |
| 480 | 20230627 | 120700 | 27268767950 | 39700 | 39550 | 39700 | 39500 | 1407 |
| 481 | 20230627 | 120600 | 27213067100 | 39600 | 39550 | 39650 | 39550 | 567 |
| 482 | 20230627 | 120500 | 27190627050 | 39550 | 39550 | 39650 | 39550 | 908 |
| 483 | 20230627 | 120400 | 27154667250 | 39600 | 39700 | 39750 | 39500 | 739 |
| 484 | 20230627 | 120300 | 27125397450 | 39650 | 39550 | 39650 | 39500 | 802 |
| 485 | 20230627 | 120200 | 27093640800 | 39500 | 39700 | 39700 | 39500 | 1421 |
| 486 | 20230627 | 120100 | 27037406150 | 39700 | 39650 | 39800 | 39600 | 2596 |
| 487 | 20230627 | 120000 | 26934395550 | 39650 | 39550 | 40050 | 39500 | 21889 |
| 488 | 20230627 | 115900 | 26060846600 | 39450 | 39500 | 39600 | 39450 | 1186 |
| 489 | 20230627 | 115800 | 26013956750 | 39500 | 39500 | 39500 | 39400 | 3013 |
| 490 | 20230627 | 115700 | 25895134250 | 39500 | 39600 | 39600 | 39450 | 1949 |
| 491 | 20230627 | 115600 | 25818066500 | 39600 | 39550 | 39650 | 39500 | 1027 |
| 492 | 20230627 | 115500 | 25777411300 | 39550 | 39650 | 39650 | 39550 | 1493 |
| 493 | 20230627 | 115400 | 25718303850 | 39650 | 39700 | 39700 | 39600 | 1642 |
| 494 | 20230627 | 115300 | 25653202150 | 39650 | 39650 | 39700 | 39600 | 1271 |
| 495 | 20230627 | 115200 | 25602779450 | 39700 | 39700 | 39700 | 39650 | 1921 |
| 496 | 20230627 | 115100 | 25526582800 | 39650 | 39650 | 39700 | 39600 | 397 |
| 497 | 20230627 | 115000 | 25510832300 | 39650 | 39600 | 39700 | 39600 | 1287 |
| 498 | 20230627 | 114900 | 25459797850 | 39600 | 39700 | 39700 | 39600 | 841 |
| 499 | 20230627 | 114800 | 25426448550 | 39700 | 39650 | 39700 | 39550 | 919 |
| 500 | 20230627 | 114700 | 25390001400 | 39650 | 39650 | 39700 | 39550 | 936 |
| 501 | 20230627 | 114600 | 25352904500 | 39700 | 39600 | 39700 | 39450 | 1217 |
| 502 | 20230627 | 114500 | 25304752150 | 39600 | 39600 | 39650 | 39500 | 1469 |
| 503 | 20230627 | 114400 | 25246592850 | 39650 | 39550 | 39650 | 39500 | 1020 |
| 504 | 20230627 | 114300 | 25206219750 | 39600 | 39550 | 39650 | 39500 | 1239 |
| 505 | 20230627 | 114200 | 25157186550 | 39550 | 39650 | 39650 | 39450 | 2300 |
| 506 | 20230627 | 114100 | 25066192050 | 39550 | 39500 | 39600 | 39450 | 2044 |
| 507 | 20230627 | 114000 | 24985392650 | 39500 | 39600 | 39650 | 39450 | 3726 |
| 508 | 20230627 | 113900 | 24838144400 | 39600 | 39600 | 39750 | 39550 | 1604 |
| 509 | 20230627 | 113800 | 24774596800 | 39600 | 39800 | 39850 | 39550 | 4535 |
| 510 | 20230627 | 113700 | 24594655850 | 39850 | 39850 | 39850 | 39750 | 1435 |
| 511 | 20230627 | 113600 | 24537532200 | 39800 | 39800 | 39850 | 39800 | 823 |
| 512 | 20230627 | 113500 | 24504744700 | 39850 | 39800 | 39850 | 39750 | 861 |
| 513 | 20230627 | 113400 | 24470468600 | 39800 | 39750 | 39850 | 39700 | 1626 |
| 514 | 20230627 | 113300 | 24405817900 | 39750 | 39700 | 39800 | 39700 | 935 |
| 515 | 20230627 | 113200 | 24368650350 | 39750 | 39750 | 39800 | 39700 | 825 |
| 516 | 20230627 | 113100 | 24335857100 | 39750 | 39700 | 39850 | 39700 | 998 |
| 517 | 20230627 | 113000 | 24296159350 | 39750 | 39750 | 39800 | 39700 | 1414 |
| 518 | 20230627 | 112900 | 24239979150 | 39750 | 39750 | 39800 | 39700 | 1515 |
| 519 | 20230627 | 112800 | 24179726950 | 39800 | 39750 | 39850 | 39700 | 1652 |
| 520 | 20230627 | 112700 | 24114071300 | 39850 | 39700 | 39850 | 39650 | 1658 |
| 521 | 20230627 | 112600 | 24048194350 | 39700 | 39800 | 39850 | 39700 | 1950 |
| 522 | 20230627 | 112500 | 23970684250 | 39850 | 39850 | 39850 | 39650 | 5670 |
| 523 | 20230627 | 112400 | 23745534200 | 39800 | 39700 | 39850 | 39700 | 1144 |
| 524 | 20230627 | 112300 | 23700015700 | 39700 | 39750 | 39800 | 39650 | 963 |
| 525 | 20230627 | 112200 | 23661718000 | 39750 | 39700 | 39800 | 39600 | 1353 |
| 526 | 20230627 | 112100 | 23607958000 | 39700 | 39800 | 39800 | 39600 | 5387 |
| 527 | 20230627 | 112000 | 23394191800 | 39800 | 39850 | 39850 | 39700 | 1763 |
| 528 | 20230627 | 111900 | 23324077850 | 39850 | 39900 | 39950 | 39800 | 2167 |
| 529 | 20230627 | 111800 | 23237691850 | 39900 | 39950 | 39950 | 39900 | 754 |
| 530 | 20230627 | 111700 | 23207579450 | 39950 | 39900 | 39950 | 39850 | 1893 |
| 531 | 20230627 | 111600 | 23132057100 | 39900 | 39950 | 39950 | 39800 | 1256 |
| 532 | 20230627 | 111500 | 23081954950 | 39950 | 39900 | 39950 | 39900 | 1314 |
| 533 | 20230627 | 111400 | 23029483200 | 39900 | 39750 | 39950 | 39750 | 5244 |
| 534 | 20230627 | 111300 | 22820549500 | 39750 | 39950 | 39950 | 39750 | 3108 |
| 535 | 20230627 | 111200 | 22696816200 | 39950 | 39900 | 39950 | 39850 | 2697 |
| 536 | 20230627 | 111100 | 22589258800 | 39850 | 39900 | 39950 | 39850 | 1052 |
| 537 | 20230627 | 111000 | 22547283150 | 39900 | 40000 | 40000 | 39850 | 2001 |
| 538 | 20230627 | 110900 | 22467464850 | 40000 | 39950 | 40050 | 39900 | 1121 |
| 539 | 20230627 | 110800 | 22422655500 | 39900 | 40050 | 40050 | 39900 | 4384 |
| 540 | 20230627 | 110700 | 22247492250 | 40050 | 40100 | 40150 | 40050 | 1127 |
| 541 | 20230627 | 110600 | 22202293400 | 40100 | 40150 | 40150 | 40050 | 1801 |
| 542 | 20230627 | 110500 | 22130024200 | 40150 | 40200 | 40200 | 40100 | 620 |
| 543 | 20230627 | 110400 | 22105122800 | 40200 | 40100 | 40200 | 40000 | 2256 |
| 544 | 20230627 | 110300 | 22014741950 | 40000 | 40200 | 40200 | 39850 | 4250 |
| 545 | 20230627 | 110200 | 21844617150 | 40200 | 40200 | 40200 | 40100 | 1732 |
| 546 | 20230627 | 110100 | 21775055800 | 40150 | 40350 | 40350 | 40100 | 3673 |
| 547 | 20230627 | 110000 | 21627327300 | 40350 | 40400 | 40400 | 40300 | 3467 |
| 548 | 20230627 | 105900 | 21487358300 | 40400 | 40350 | 40400 | 40300 | 4061 |
| 549 | 20230627 | 105800 | 21323493000 | 40350 | 40350 | 40350 | 40250 | 5380 |
| 550 | 20230627 | 105700 | 21106547400 | 40350 | 40300 | 40350 | 40300 | 3222 |
| 551 | 20230627 | 105600 | 20976592100 | 40350 | 40100 | 40350 | 40100 | 10315 |
| 552 | 20230627 | 105500 | 20561303850 | 40100 | 40250 | 40250 | 40100 | 3194 |
| 553 | 20230627 | 105400 | 20432833850 | 40250 | 40150 | 40250 | 40000 | 7900 |
| 554 | 20230627 | 105300 | 20115496050 | 40150 | 40100 | 40150 | 40000 | 4055 |
| 555 | 20230627 | 105200 | 19952911450 | 40100 | 40050 | 40200 | 39950 | 8171 |
| 556 | 20230627 | 105100 | 19625237750 | 40000 | 40000 | 40050 | 39850 | 3053 |
| 557 | 20230627 | 105000 | 19503125700 | 40000 | 40000 | 40050 | 39850 | 1260 |
| 558 | 20230627 | 104900 | 19452707200 | 40000 | 40000 | 40100 | 39950 | 1864 |
| 559 | 20230627 | 104800 | 19378078950 | 40000 | 39950 | 40150 | 39800 | 8546 |
| 560 | 20230627 | 104700 | 19035817900 | 39950 | 39950 | 39950 | 39750 | 1276 |
| 561 | 20230627 | 104600 | 18984907600 | 39900 | 39900 | 39950 | 39750 | 1380 |
| 562 | 20230627 | 104500 | 18929823000 | 39900 | 39950 | 39950 | 39650 | 4758 |
| 563 | 20230627 | 104400 | 18740575100 | 39950 | 39950 | 40050 | 39900 | 1893 |
| 564 | 20230627 | 104300 | 18664922650 | 39950 | 40050 | 40050 | 39900 | 2540 |
| 565 | 20230627 | 104200 | 18563404050 | 40050 | 40050 | 40100 | 40000 | 2979 |
| 566 | 20230627 | 104100 | 18444097350 | 40050 | 39900 | 40100 | 39850 | 7474 |
| 567 | 20230627 | 104000 | 18145066850 | 39900 | 39750 | 39950 | 39700 | 4745 |
| 568 | 20230627 | 103900 | 17956182500 | 39800 | 39800 | 39850 | 39750 | 2150 |
| 569 | 20230627 | 103800 | 17870619850 | 39800 | 39650 | 39850 | 39600 | 2144 |
| 570 | 20230627 | 103700 | 17785365100 | 39600 | 39800 | 39800 | 39550 | 5294 |
| 571 | 20230627 | 103600 | 17575398000 | 39800 | 39850 | 39950 | 39800 | 2855 |
| 572 | 20230627 | 103500 | 17461651600 | 39850 | 40000 | 40000 | 39850 | 1468 |
| 573 | 20230627 | 103400 | 17403083650 | 39900 | 39950 | 40000 | 39850 | 2242 |
| 574 | 20230627 | 103300 | 17313584400 | 40000 | 39900 | 40050 | 39800 | 5035 |
| 575 | 20230627 | 103200 | 17112572100 | 39900 | 40150 | 40250 | 39900 | 8428 |
| 576 | 20230627 | 103100 | 16775363000 | 40050 | 40200 | 40300 | 40050 | 9674 |
| 577 | 20230627 | 103000 | 16386451150 | 40100 | 40050 | 40200 | 40050 | 7773 |
| 578 | 20230627 | 102900 | 16074396300 | 40100 | 39950 | 40100 | 39950 | 8633 |
| 579 | 20230627 | 102800 | 15728669350 | 39950 | 40000 | 40000 | 39900 | 3988 |
| 580 | 20230627 | 102700 | 15569301000 | 39950 | 39900 | 40000 | 39900 | 3599 |
| 581 | 20230627 | 102600 | 15425509750 | 39950 | 39900 | 39950 | 39750 | 2282 |
| 582 | 20230627 | 102500 | 15334516900 | 39950 | 39800 | 39950 | 39750 | 1774 |
| 583 | 20230627 | 102400 | 15263859300 | 39650 | 39900 | 39950 | 39650 | 5984 |
| 584 | 20230627 | 102300 | 15025854000 | 39900 | 40000 | 40050 | 39700 | 8810 |
| 585 | 20230627 | 102200 | 14673606700 | 40000 | 39700 | 40000 | 39600 | 15241 |
| 586 | 20230627 | 102100 | 14065411600 | 39700 | 39650 | 39900 | 39650 | 3673 |
| 587 | 20230627 | 102000 | 13919299000 | 39650 | 39800 | 39800 | 39600 | 3611 |
| 588 | 20230627 | 101900 | 13776027650 | 39750 | 39900 | 39950 | 39750 | 3509 |
| 589 | 20230627 | 101800 | 13636100500 | 39900 | 39800 | 39900 | 39700 | 4140 |
| 590 | 20230627 | 101700 | 13471402100 | 39800 | 39900 | 40100 | 39700 | 16115 |
| 591 | 20230627 | 101600 | 12827680600 | 39900 | 39850 | 39950 | 39800 | 5778 |
| 592 | 20230627 | 101500 | 12597058700 | 39900 | 40000 | 40000 | 39700 | 9259 |
| 593 | 20230627 | 101400 | 12227682850 | 39950 | 39750 | 40000 | 39700 | 16637 |
| 594 | 20230627 | 101300 | 11563105900 | 39750 | 39800 | 39950 | 39700 | 18158 |
| 595 | 20230627 | 101200 | 10839494000 | 39800 | 39500 | 39800 | 39450 | 23449 |
| 596 | 20230627 | 101100 | 9911571400 | 39500 | 39400 | 39500 | 39400 | 7936 |
| 597 | 20230627 | 101000 | 9598438900 | 39450 | 39350 | 39450 | 39300 | 7286 |
| 598 | 20230627 | 100900 | 9311438750 | 39350 | 39350 | 39350 | 39300 | 3605 |
| 599 | 20230627 | 100800 | 9169613750 | 39350 | 39150 | 39350 | 39100 | 9654 |
| 600 | 20230627 | 100700 | 8790810750 | 39150 | 39050 | 39200 | 39050 | 1169 |
| 601 | 20230627 | 100600 | 8745059450 | 39100 | 39150 | 39200 | 39100 | 2531 |
| 602 | 20230627 | 100500 | 8645950200 | 39150 | 39200 | 39250 | 39150 | 1017 |
| 603 | 20230627 | 100400 | 8606093700 | 39200 | 39150 | 39200 | 39100 | 2624 |
| 604 | 20230627 | 100300 | 8503263750 | 39150 | 39050 | 39200 | 39050 | 1528 |
| 605 | 20230627 | 100200 | 8443474250 | 39050 | 39050 | 39150 | 39050 | 1094 |
| 606 | 20230627 | 100100 | 8400699900 | 39000 | 39100 | 39150 | 39000 | 1267 |
| 607 | 20230627 | 100000 | 8351183850 | 39100 | 39100 | 39200 | 39100 | 2486 |
| 608 | 20230627 | 095900 | 8253882200 | 39150 | 39100 | 39200 | 39100 | 1457 |
| 609 | 20230627 | 095800 | 8196836300 | 39150 | 39150 | 39250 | 39100 | 2052 |
| 610 | 20230627 | 095700 | 8116486400 | 39100 | 39000 | 39150 | 39000 | 2571 |
| 611 | 20230627 | 095600 | 8015891500 | 39050 | 38950 | 39100 | 38900 | 3542 |
| 612 | 20230627 | 095500 | 7877566500 | 38900 | 38800 | 38950 | 38800 | 2056 |
| 613 | 20230627 | 095400 | 7797643050 | 38800 | 38950 | 39000 | 38750 | 3099 |
| 614 | 20230627 | 095300 | 7677175650 | 39000 | 39000 | 39000 | 38900 | 979 |
| 615 | 20230627 | 095200 | 7639017300 | 39050 | 39000 | 39050 | 38900 | 1939 |
| 616 | 20230627 | 095100 | 7563397350 | 39000 | 39100 | 39250 | 38850 | 4892 |
| 617 | 20230627 | 095000 | 7372540100 | 39250 | 38900 | 39400 | 38850 | 30901 |
| 618 | 20230627 | 094900 | 6163724350 | 38900 | 38900 | 38950 | 38850 | 2797 |
| 619 | 20230627 | 094800 | 6054934750 | 38900 | 38850 | 38900 | 38800 | 1053 |
| 620 | 20230627 | 094700 | 6013995250 | 38850 | 38750 | 38850 | 38700 | 1286 |
| 621 | 20230627 | 094600 | 5964121500 | 38700 | 38700 | 38750 | 38550 | 2330 |
| 622 | 20230627 | 094500 | 5874022400 | 38700 | 38650 | 38900 | 38600 | 3190 |
| 623 | 20230627 | 094400 | 5750544050 | 38650 | 38900 | 38950 | 38600 | 4235 |
| 624 | 20230627 | 094300 | 5586161700 | 38900 | 38750 | 39000 | 38750 | 8903 |
| 625 | 20230627 | 094200 | 5239724250 | 38750 | 38600 | 38800 | 38550 | 1979 |
| 626 | 20230627 | 094100 | 5163194900 | 38600 | 38500 | 38600 | 38450 | 973 |
| 627 | 20230627 | 094000 | 5125714100 | 38550 | 38400 | 38600 | 38400 | 1570 |
| 628 | 20230627 | 093900 | 5065230350 | 38450 | 38550 | 38600 | 38250 | 5855 |
| 629 | 20230627 | 093800 | 4840388450 | 38600 | 38800 | 38900 | 38600 | 6865 |
| 630 | 20230627 | 093700 | 4574511900 | 38900 | 38850 | 39000 | 38800 | 9350 |
| 631 | 20230627 | 093600 | 4210684150 | 38800 | 38800 | 38900 | 38750 | 6455 |
| 632 | 20230627 | 093500 | 3959779150 | 38750 | 38750 | 38800 | 38700 | 3665 |
| 633 | 20230627 | 093400 | 3817683600 | 38750 | 38700 | 38750 | 38650 | 3262 |
| 634 | 20230627 | 093300 | 3691471650 | 38700 | 38700 | 38750 | 38600 | 3253 |
| 635 | 20230627 | 093200 | 3565643800 | 38650 | 38650 | 38650 | 38600 | 5341 |
| 636 | 20230627 | 093100 | 3359273950 | 38600 | 38400 | 38600 | 38300 | 7404 |
| 637 | 20230627 | 093000 | 3074247150 | 38300 | 38350 | 38400 | 38300 | 1835 |
| 638 | 20230627 | 092900 | 3003877150 | 38400 | 38500 | 38500 | 38350 | 2554 |
| 639 | 20230627 | 092800 | 2905842200 | 38500 | 38450 | 38500 | 38400 | 2061 |
| 640 | 20230627 | 092700 | 2826627800 | 38450 | 38500 | 38500 | 38350 | 1656 |
| 641 | 20230627 | 092600 | 2763017400 | 38550 | 38600 | 38650 | 38450 | 6962 |
| 642 | 20230627 | 092500 | 2494369400 | 38600 | 38450 | 38600 | 38400 | 5091 |
| 643 | 20230627 | 092400 | 2298367600 | 38450 | 38300 | 38500 | 38300 | 5338 |
| 644 | 20230627 | 092300 | 2093394350 | 38300 | 38200 | 38350 | 38200 | 3861 |
| 645 | 20230627 | 092200 | 1945598950 | 38200 | 38150 | 38250 | 38150 | 2663 |
| 646 | 20230627 | 092100 | 1843869300 | 38150 | 38250 | 38250 | 38100 | 2324 |
| 647 | 20230627 | 092000 | 1755098550 | 38250 | 37900 | 38250 | 37900 | 4102 |
| 648 | 20230627 | 091900 | 1598822900 | 37900 | 37850 | 38000 | 37800 | 2290 |
| 649 | 20230627 | 091800 | 1512048750 | 37850 | 37650 | 37850 | 37600 | 1474 |
| 650 | 20230627 | 091700 | 1456450600 | 37700 | 37700 | 37700 | 37700 | 68 |
| 651 | 20230627 | 091600 | 1453887000 | 37700 | 37750 | 37750 | 37650 | 459 |
| 652 | 20230627 | 091500 | 1436581150 | 37650 | 37750 | 37850 | 37650 | 6443 |
| 653 | 20230627 | 091400 | 1193833000 | 37750 | 37850 | 37850 | 37750 | 183 |
| 654 | 20230627 | 091300 | 1186907950 | 37850 | 37750 | 37850 | 37750 | 41 |
| 655 | 20230627 | 091200 | 1185356900 | 37750 | 37800 | 37800 | 37750 | 998 |
| 656 | 20230627 | 091100 | 1147664550 | 37800 | 37850 | 37850 | 37800 | 262 |
| 657 | 20230627 | 091000 | 1137749000 | 37850 | 37850 | 37850 | 37750 | 98 |
| 658 | 20230627 | 090900 | 1134048900 | 37850 | 37850 | 37850 | 37700 | 1315 |
| 659 | 20230627 | 090800 | 1084381300 | 37850 | 37800 | 37850 | 37800 | 1111 |
| 660 | 20230627 | 090700 | 1042384350 | 37750 | 37750 | 37800 | 37700 | 2263 |
| 661 | 20230627 | 090600 | 957026300 | 37800 | 37800 | 37800 | 37750 | 1709 |
| 662 | 20230627 | 090500 | 892442600 | 37850 | 37750 | 37900 | 37750 | 572 |
| 663 | 20230627 | 090400 | 870810150 | 37750 | 38200 | 38200 | 37750 | 3365 |
| 664 | 20230627 | 090300 | 743249600 | 38200 | 38050 | 38250 | 37950 | 4325 |
| 665 | 20230627 | 090200 | 578466700 | 38050 | 38200 | 38250 | 38000 | 4141 |
| 666 | 20230627 | 090100 | 420578100 | 38200 | 38150 | 38350 | 37950 | 6179 |
| 667 | 20230627 | 090000 | 184532350 | 38200 | 37900 | 38200 | 37650 | 4817 |