36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 201300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 3 | 20230627 | 201200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20230627 | 201100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20230627 | 201000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20230627 | 200900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20230627 | 200800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20230627 | 200700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20230627 | 200600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20230627 | 200500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20230627 | 200400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20230627 | 200300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20230627 | 200200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20230627 | 200100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20230627 | 200000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20230627 | 195900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20230627 | 195800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20230627 | 195700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20230627 | 195600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20230627 | 195500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20230627 | 195400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20230627 | 195300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20230627 | 195200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20230627 | 195100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20230627 | 195000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20230627 | 194900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20230627 | 194800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20230627 | 194700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20230627 | 194600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20230627 | 194500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20230627 | 194400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20230627 | 194300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 33 | 20230627 | 194200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20230627 | 194100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20230627 | 194000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20230627 | 193900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20230627 | 193800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20230627 | 193700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20230627 | 193600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20230627 | 193500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20230627 | 193400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20230627 | 193300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20230627 | 193200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20230627 | 193100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20230627 | 193000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20230627 | 192900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20230627 | 192800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20230627 | 192700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20230627 | 192600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20230627 | 192500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20230627 | 192400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20230627 | 192300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20230627 | 192200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20230627 | 192100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20230627 | 192000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20230627 | 191900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20230627 | 191800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20230627 | 191700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20230627 | 191600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20230627 | 191500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20230627 | 191400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20230627 | 191300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 63 | 20230627 | 191200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20230627 | 191100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20230627 | 191000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20230627 | 190900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20230627 | 190800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20230627 | 190700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20230627 | 190600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20230627 | 190500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20230627 | 190400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20230627 | 190300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20230627 | 190200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20230627 | 190100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20230627 | 190000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20230627 | 185900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20230627 | 185800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20230627 | 185700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20230627 | 185600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20230627 | 185500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20230627 | 185400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20230627 | 185300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20230627 | 185200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20230627 | 185100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20230627 | 185000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20230627 | 184900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20230627 | 184800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20230627 | 184700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20230627 | 184600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20230627 | 184500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20230627 | 184400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20230627 | 184300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 93 | 20230627 | 184200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20230627 | 184100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20230627 | 184000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20230627 | 183900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20230627 | 183800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20230627 | 183700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20230627 | 183600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20230627 | 183500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20230627 | 183400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20230627 | 183300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20230627 | 183200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20230627 | 183100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20230627 | 183000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20230627 | 182900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20230627 | 182800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20230627 | 182700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20230627 | 182600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20230627 | 182500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20230627 | 182400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20230627 | 182300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20230627 | 182200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20230627 | 182100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20230627 | 182000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20230627 | 181900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20230627 | 181800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20230627 | 181700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20230627 | 181600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20230627 | 181500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20230627 | 181400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20230627 | 181300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 123 | 20230627 | 181200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20230627 | 181100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20230627 | 181000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20230627 | 180900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20230627 | 180800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20230627 | 180700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20230627 | 180600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20230627 | 180500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20230627 | 180400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20230627 | 180300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20230627 | 180200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20230627 | 180100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20230627 | 180000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20230627 | 175900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20230627 | 175800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20230627 | 175700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20230627 | 175600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20230627 | 175500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20230627 | 175400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20230627 | 175300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20230627 | 175200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20230627 | 175100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20230627 | 175000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20230627 | 174900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20230627 | 174800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20230627 | 174700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20230627 | 174600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20230627 | 174500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20230627 | 174400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20230627 | 174300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 153 | 20230627 | 174200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20230627 | 174100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20230627 | 174000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20230627 | 173900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20230627 | 173800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20230627 | 173700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20230627 | 173600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20230627 | 173500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20230627 | 173400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20230627 | 173300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20230627 | 173200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20230627 | 173100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20230627 | 173000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20230627 | 172900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20230627 | 172800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20230627 | 172700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20230627 | 172600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20230627 | 172500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20230627 | 172400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20230627 | 172300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20230627 | 172200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20230627 | 172100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20230627 | 172000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20230627 | 171900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20230627 | 171800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20230627 | 171700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20230627 | 171600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20230627 | 171500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20230627 | 171400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20230627 | 171300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 183 | 20230627 | 171200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20230627 | 171100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20230627 | 171000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20230627 | 170900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 187 | 20230627 | 170800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 188 | 20230627 | 170700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 189 | 20230627 | 170600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 190 | 20230627 | 170500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 191 | 20230627 | 170400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 192 | 20230627 | 170300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 193 | 20230627 | 170200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 194 | 20230627 | 170100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 195 | 20230627 | 170000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 196 | 20230627 | 165900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 197 | 20230627 | 165800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 198 | 20230627 | 165700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 199 | 20230627 | 165600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 200 | 20230627 | 165500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 201 | 20230627 | 165400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 202 | 20230627 | 165300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 203 | 20230627 | 165200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 204 | 20230627 | 165100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 205 | 20230627 | 165000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 206 | 20230627 | 164900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 207 | 20230627 | 164800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 208 | 20230627 | 164700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 209 | 20230627 | 164600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 210 | 20230627 | 164500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 211 | 20230627 | 164400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 212 | 20230627 | 164300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 213 | 20230627 | 164200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 214 | 20230627 | 164100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 215 | 20230627 | 164000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 216 | 20230627 | 163900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 217 | 20230627 | 163800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 218 | 20230627 | 163700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 219 | 20230627 | 163600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 220 | 20230627 | 163500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 221 | 20230627 | 163400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 222 | 20230627 | 163300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 223 | 20230627 | 163200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 224 | 20230627 | 163100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 225 | 20230627 | 163000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 226 | 20230627 | 162900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 227 | 20230627 | 162800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 228 | 20230627 | 162700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 229 | 20230627 | 162600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 230 | 20230627 | 162500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 231 | 20230627 | 162400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 232 | 20230627 | 162300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 233 | 20230627 | 162200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 234 | 20230627 | 162100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 235 | 20230627 | 162000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 236 | 20230627 | 161900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 237 | 20230627 | 161800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 238 | 20230627 | 161700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 239 | 20230627 | 161600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 240 | 20230627 | 161500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 241 | 20230627 | 161400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 242 | 20230627 | 161300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 243 | 20230627 | 161200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 244 | 20230627 | 161100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 245 | 20230627 | 161000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 246 | 20230627 | 160900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 247 | 20230627 | 160800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 248 | 20230627 | 160700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 249 | 20230627 | 160600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 250 | 20230627 | 160500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 251 | 20230627 | 160400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 252 | 20230627 | 160300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 253 | 20230627 | 160200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 254 | 20230627 | 160100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 255 | 20230627 | 160000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 256 | 20230627 | 155900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 257 | 20230627 | 155800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 258 | 20230627 | 155700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 259 | 20230627 | 155600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 260 | 20230627 | 155500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 261 | 20230627 | 155400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 262 | 20230627 | 155300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 263 | 20230627 | 155200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 264 | 20230627 | 155100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 265 | 20230627 | 155000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 266 | 20230627 | 154900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 267 | 20230627 | 154800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 268 | 20230627 | 154700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 269 | 20230627 | 154600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 270 | 20230627 | 154500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 271 | 20230627 | 154400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 272 | 20230627 | 154300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 273 | 20230627 | 154200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 274 | 20230627 | 154100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 275 | 20230627 | 154000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 276 | 20230627 | 153900 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 277 | 20230627 | 153800 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 278 | 20230627 | 153700 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 279 | 20230627 | 153600 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 280 | 20230627 | 153500 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 281 | 20230627 | 153400 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 282 | 20230627 | 153300 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 283 | 20230627 | 153200 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 284 | 20230627 | 153100 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 285 | 20230627 | 153000 | 20181795850 | 31850 | 31850 | 31850 | 31850 | 11528 |
| 286 | 20230627 | 152900 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 287 | 20230627 | 152800 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 288 | 20230627 | 152700 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 289 | 20230627 | 152600 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 290 | 20230627 | 152500 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 291 | 20230627 | 152400 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 292 | 20230627 | 152300 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 293 | 20230627 | 152200 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 294 | 20230627 | 152100 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 295 | 20230627 | 152000 | 19814629050 | 31950 | 31950 | 31950 | 31950 | 0 |
| 296 | 20230627 | 151900 | 19814629050 | 31950 | 31900 | 31950 | 31900 | 1053 |
| 297 | 20230627 | 151800 | 19781013350 | 31850 | 31750 | 31850 | 31750 | 2597 |
| 298 | 20230627 | 151700 | 19698428400 | 31750 | 31800 | 31850 | 31750 | 1481 |
| 299 | 20230627 | 151600 | 19651362050 | 31750 | 31800 | 31800 | 31700 | 2159 |
| 300 | 20230627 | 151500 | 19582784250 | 31800 | 31850 | 31850 | 31750 | 4504 |
| 301 | 20230627 | 151400 | 19439700000 | 31850 | 31900 | 31950 | 31800 | 2575 |
| 302 | 20230627 | 151300 | 19357678700 | 31900 | 31850 | 31900 | 31800 | 2072 |
| 303 | 20230627 | 151200 | 19291717750 | 31850 | 31900 | 31900 | 31750 | 1901 |
| 304 | 20230627 | 151100 | 19231239250 | 31850 | 31800 | 31900 | 31750 | 2660 |
| 305 | 20230627 | 151000 | 19146610750 | 31800 | 31850 | 31850 | 31750 | 2076 |
| 306 | 20230627 | 150900 | 19080608950 | 31850 | 31750 | 31850 | 31750 | 1848 |
| 307 | 20230627 | 150800 | 19021874200 | 31800 | 31800 | 31850 | 31750 | 1601 |
| 308 | 20230627 | 150700 | 18970971850 | 31800 | 31850 | 31850 | 31750 | 2555 |
| 309 | 20230627 | 150600 | 18889710400 | 31850 | 31850 | 31900 | 31800 | 2484 |
| 310 | 20230627 | 150500 | 18810620000 | 31850 | 31900 | 32000 | 31800 | 2535 |
| 311 | 20230627 | 150400 | 18729715600 | 31850 | 31900 | 31900 | 31800 | 2841 |
| 312 | 20230627 | 150300 | 18639188600 | 31850 | 31900 | 31900 | 31800 | 1809 |
| 313 | 20230627 | 150200 | 18581572550 | 31850 | 31900 | 31900 | 31800 | 2647 |
| 314 | 20230627 | 150100 | 18497253000 | 31900 | 31900 | 31900 | 31800 | 1899 |
| 315 | 20230627 | 150000 | 18436771250 | 31850 | 31850 | 31900 | 31800 | 2784 |
| 316 | 20230627 | 145900 | 18348129900 | 31800 | 31850 | 31900 | 31800 | 3275 |
| 317 | 20230627 | 145800 | 18243866500 | 31900 | 31900 | 31900 | 31850 | 2037 |
| 318 | 20230627 | 145700 | 18178969700 | 31900 | 31900 | 31900 | 31850 | 1603 |
| 319 | 20230627 | 145600 | 18127900700 | 31850 | 32000 | 32000 | 31850 | 1935 |
| 320 | 20230627 | 145500 | 18066162400 | 31950 | 31950 | 32000 | 31900 | 2697 |
| 321 | 20230627 | 145400 | 17979993150 | 31900 | 32000 | 32000 | 31900 | 1231 |
| 322 | 20230627 | 145300 | 17940694250 | 31950 | 31950 | 32000 | 31900 | 3204 |
| 323 | 20230627 | 145200 | 17838361950 | 31950 | 31950 | 31950 | 31900 | 2044 |
| 324 | 20230627 | 145100 | 17773146150 | 31900 | 31900 | 31950 | 31900 | 1673 |
| 325 | 20230627 | 145000 | 17719762550 | 31900 | 31900 | 31950 | 31850 | 1957 |
| 326 | 20230627 | 144900 | 17657324050 | 31950 | 31900 | 31950 | 31850 | 3050 |
| 327 | 20230627 | 144800 | 17560097800 | 31950 | 31950 | 31950 | 31900 | 2107 |
| 328 | 20230627 | 144700 | 17492869400 | 31950 | 31950 | 31950 | 31900 | 1707 |
| 329 | 20230627 | 144600 | 17438398150 | 31900 | 31950 | 31950 | 31900 | 1285 |
| 330 | 20230627 | 144500 | 17397380250 | 31900 | 31950 | 32000 | 31900 | 2678 |
| 331 | 20230627 | 144400 | 17311854700 | 31900 | 31950 | 31950 | 31900 | 2326 |
| 332 | 20230627 | 144300 | 17237632100 | 31950 | 31950 | 32000 | 31900 | 1937 |
| 333 | 20230627 | 144200 | 17175779700 | 31950 | 32000 | 32000 | 31900 | 2513 |
| 334 | 20230627 | 144100 | 17095493350 | 32000 | 32000 | 32000 | 31950 | 2310 |
| 335 | 20230627 | 144000 | 17021676250 | 32000 | 32000 | 32000 | 31950 | 2327 |
| 336 | 20230627 | 143900 | 16947293100 | 32000 | 32000 | 32000 | 31950 | 1869 |
| 337 | 20230627 | 143800 | 16887558500 | 31950 | 31950 | 32000 | 31950 | 2410 |
| 338 | 20230627 | 143700 | 16810542800 | 31950 | 32000 | 32000 | 31900 | 2244 |
| 339 | 20230627 | 143600 | 16738909600 | 31950 | 31950 | 32000 | 31900 | 2159 |
| 340 | 20230627 | 143500 | 16669930100 | 32000 | 31950 | 32000 | 31950 | 2869 |
| 341 | 20230627 | 143400 | 16578248750 | 31950 | 31900 | 32000 | 31900 | 3335 |
| 342 | 20230627 | 143300 | 16471740000 | 31900 | 31900 | 31950 | 31900 | 1887 |
| 343 | 20230627 | 143200 | 16411534550 | 31900 | 31900 | 31950 | 31900 | 1824 |
| 344 | 20230627 | 143100 | 16353338200 | 31900 | 31950 | 31950 | 31900 | 1644 |
| 345 | 20230627 | 143000 | 16300878950 | 31950 | 31850 | 32000 | 31850 | 2561 |
| 346 | 20230627 | 142900 | 16219141150 | 31850 | 31900 | 31950 | 31800 | 4291 |
| 347 | 20230627 | 142800 | 16082310100 | 31850 | 31950 | 31950 | 31850 | 3779 |
| 348 | 20230627 | 142700 | 15961848100 | 31900 | 31900 | 31950 | 31900 | 1986 |
| 349 | 20230627 | 142600 | 15898480950 | 31900 | 31950 | 32000 | 31900 | 2399 |
| 350 | 20230627 | 142500 | 15821848700 | 31950 | 32000 | 32000 | 31950 | 814 |
| 351 | 20230627 | 142400 | 15795837450 | 31950 | 32000 | 32000 | 31950 | 988 |
| 352 | 20230627 | 142300 | 15764265850 | 31950 | 32000 | 32000 | 31950 | 716 |
| 353 | 20230627 | 142200 | 15741379250 | 32000 | 31950 | 32000 | 31950 | 493 |
| 354 | 20230627 | 142100 | 15725625100 | 31950 | 31950 | 32000 | 31950 | 535 |
| 355 | 20230627 | 142000 | 15708526650 | 31950 | 32000 | 32000 | 31950 | 1027 |
| 356 | 20230627 | 141900 | 15675682200 | 31950 | 31950 | 32000 | 31950 | 1041 |
| 357 | 20230627 | 141800 | 15642420450 | 31950 | 32000 | 32000 | 31950 | 1527 |
| 358 | 20230627 | 141700 | 15593608750 | 32000 | 32000 | 32000 | 31950 | 475 |
| 359 | 20230627 | 141600 | 15578421900 | 32000 | 31950 | 32000 | 31950 | 583 |
| 360 | 20230627 | 141500 | 15559783800 | 31950 | 32000 | 32000 | 31950 | 767 |
| 361 | 20230627 | 141400 | 15535261450 | 31950 | 31950 | 32000 | 31950 | 523 |
| 362 | 20230627 | 141300 | 15518543850 | 31950 | 31950 | 32000 | 31950 | 576 |
| 363 | 20230627 | 141200 | 15500132000 | 32000 | 32000 | 32000 | 31950 | 530 |
| 364 | 20230627 | 141100 | 15483187750 | 32000 | 31950 | 32000 | 31950 | 335 |
| 365 | 20230627 | 141000 | 15472481950 | 32000 | 31950 | 32000 | 31900 | 2379 |
| 366 | 20230627 | 140900 | 15396480750 | 31900 | 31950 | 31950 | 31900 | 839 |
| 367 | 20230627 | 140800 | 15369679700 | 31950 | 31950 | 31950 | 31900 | 492 |
| 368 | 20230627 | 140700 | 15353980000 | 31900 | 31950 | 32000 | 31900 | 1316 |
| 369 | 20230627 | 140600 | 15311931750 | 31950 | 31950 | 32000 | 31950 | 398 |
| 370 | 20230627 | 140500 | 15299210000 | 31950 | 31900 | 32000 | 31900 | 2920 |
| 371 | 20230627 | 140400 | 15205915550 | 31900 | 31900 | 31950 | 31900 | 376 |
| 372 | 20230627 | 140300 | 15193919600 | 31900 | 31900 | 31950 | 31900 | 390 |
| 373 | 20230627 | 140200 | 15181476350 | 31950 | 31900 | 31950 | 31900 | 180 |
| 374 | 20230627 | 140100 | 15175732150 | 31900 | 31950 | 31950 | 31900 | 403 |
| 375 | 20230627 | 140000 | 15162873150 | 31950 | 31900 | 31950 | 31900 | 492 |
| 376 | 20230627 | 135900 | 15147171700 | 31900 | 31950 | 31950 | 31900 | 562 |
| 377 | 20230627 | 135800 | 15129230800 | 31900 | 31950 | 31950 | 31900 | 414 |
| 378 | 20230627 | 135700 | 15116020400 | 31950 | 31900 | 31950 | 31900 | 518 |
| 379 | 20230627 | 135600 | 15099492200 | 31900 | 31850 | 31950 | 31850 | 2663 |
| 380 | 20230627 | 135500 | 15014551250 | 31850 | 31900 | 31900 | 31850 | 338 |
| 381 | 20230627 | 135400 | 15003783400 | 31850 | 31850 | 31900 | 31850 | 693 |
| 382 | 20230627 | 135300 | 14981704150 | 31850 | 31850 | 31900 | 31850 | 825 |
| 383 | 20230627 | 135200 | 14955425600 | 31850 | 31900 | 31900 | 31850 | 917 |
| 384 | 20230627 | 135100 | 14926197650 | 31850 | 31850 | 31900 | 31850 | 625 |
| 385 | 20230627 | 135000 | 14906289750 | 31850 | 31900 | 31900 | 31850 | 1621 |
| 386 | 20230627 | 134900 | 14854640500 | 31900 | 31900 | 31950 | 31900 | 604 |
| 387 | 20230627 | 134800 | 14835369400 | 31950 | 31900 | 31950 | 31900 | 966 |
| 388 | 20230627 | 134700 | 14804552150 | 31900 | 31900 | 31950 | 31900 | 771 |
| 389 | 20230627 | 134600 | 14779954300 | 31950 | 31950 | 31950 | 31900 | 535 |
| 390 | 20230627 | 134500 | 14762883950 | 31950 | 31950 | 31950 | 31900 | 2597 |
| 391 | 20230627 | 134400 | 14680033750 | 31900 | 31900 | 31950 | 31900 | 815 |
| 392 | 20230627 | 134300 | 14654029400 | 31950 | 31900 | 31950 | 31900 | 520 |
| 393 | 20230627 | 134200 | 14637433350 | 31950 | 31900 | 31950 | 31900 | 506 |
| 394 | 20230627 | 134100 | 14621284350 | 31900 | 31950 | 31950 | 31900 | 172 |
| 395 | 20230627 | 134000 | 14615795550 | 31900 | 31900 | 31950 | 31900 | 280 |
| 396 | 20230627 | 133900 | 14606859950 | 31900 | 31900 | 31950 | 31900 | 557 |
| 397 | 20230627 | 133800 | 14589087700 | 31950 | 31900 | 31950 | 31900 | 510 |
| 398 | 20230627 | 133700 | 14572810250 | 31950 | 31900 | 31950 | 31900 | 297 |
| 399 | 20230627 | 133600 | 14563332800 | 31900 | 31950 | 32000 | 31900 | 1467 |
| 400 | 20230627 | 133500 | 14516488900 | 31950 | 32000 | 32000 | 31950 | 1388 |
| 401 | 20230627 | 133400 | 14472131800 | 31950 | 32000 | 32000 | 31950 | 1114 |
| 402 | 20230627 | 133300 | 14436518600 | 32000 | 32000 | 32050 | 32000 | 2037 |
| 403 | 20230627 | 133200 | 14371325600 | 32000 | 32000 | 32050 | 32000 | 591 |
| 404 | 20230627 | 133100 | 14352407500 | 32000 | 32000 | 32050 | 32000 | 347 |
| 405 | 20230627 | 133000 | 14341302500 | 32050 | 32050 | 32100 | 32000 | 1956 |
| 406 | 20230627 | 132900 | 14278618400 | 32050 | 32050 | 32100 | 32050 | 277 |
| 407 | 20230627 | 132800 | 14269736500 | 32050 | 32050 | 32100 | 32050 | 532 |
| 408 | 20230627 | 132700 | 14252683000 | 32100 | 32050 | 32100 | 32050 | 298 |
| 409 | 20230627 | 132600 | 14243124650 | 32050 | 32100 | 32100 | 32050 | 540 |
| 410 | 20230627 | 132500 | 14225807150 | 32050 | 32100 | 32100 | 32050 | 574 |
| 411 | 20230627 | 132400 | 14207401850 | 32050 | 32000 | 32100 | 32000 | 1076 |
| 412 | 20230627 | 132300 | 14172924500 | 32050 | 32100 | 32100 | 32050 | 1243 |
| 413 | 20230627 | 132200 | 14133074800 | 32050 | 32050 | 32100 | 32050 | 948 |
| 414 | 20230627 | 132100 | 14102686450 | 32050 | 32050 | 32100 | 32050 | 668 |
| 415 | 20230627 | 132000 | 14081271350 | 32100 | 32050 | 32100 | 32050 | 431 |
| 416 | 20230627 | 131900 | 14067446650 | 32050 | 32100 | 32100 | 32050 | 586 |
| 417 | 20230627 | 131800 | 14048642750 | 32050 | 32100 | 32150 | 32050 | 1021 |
| 418 | 20230627 | 131700 | 14015867100 | 32150 | 32150 | 32150 | 32100 | 501 |
| 419 | 20230627 | 131600 | 13999775350 | 32100 | 32100 | 32150 | 32100 | 540 |
| 420 | 20230627 | 131500 | 13982431900 | 32100 | 32150 | 32150 | 32100 | 540 |
| 421 | 20230627 | 131400 | 13965090950 | 32100 | 32100 | 32150 | 32100 | 953 |
| 422 | 20230627 | 131300 | 13934480300 | 32150 | 32150 | 32200 | 32100 | 1675 |
| 423 | 20230627 | 131200 | 13880649400 | 32150 | 32100 | 32150 | 32100 | 374 |
| 424 | 20230627 | 131100 | 13868629700 | 32100 | 32100 | 32150 | 32100 | 1086 |
| 425 | 20230627 | 131000 | 13833739000 | 32100 | 32000 | 32150 | 32000 | 5406 |
| 426 | 20230627 | 130900 | 13660313950 | 32000 | 32050 | 32050 | 31950 | 169 |
| 427 | 20230627 | 130800 | 13654907600 | 32000 | 32000 | 32050 | 31950 | 1669 |
| 428 | 20230627 | 130700 | 13601498800 | 32000 | 32000 | 32050 | 32000 | 490 |
| 429 | 20230627 | 130600 | 13585806450 | 32000 | 32000 | 32050 | 32000 | 1272 |
| 430 | 20230627 | 130500 | 13545099900 | 32000 | 32000 | 32050 | 32000 | 478 |
| 431 | 20230627 | 130400 | 13529798750 | 32000 | 32000 | 32050 | 32000 | 310 |
| 432 | 20230627 | 130300 | 13519872550 | 32000 | 32000 | 32050 | 32000 | 458 |
| 433 | 20230627 | 130200 | 13505208000 | 32000 | 32000 | 32050 | 32000 | 598 |
| 434 | 20230627 | 130100 | 13486059250 | 32000 | 32000 | 32050 | 32000 | 331 |
| 435 | 20230627 | 130000 | 13475461950 | 32050 | 32050 | 32050 | 32000 | 353 |
| 436 | 20230627 | 125900 | 13464162700 | 32000 | 32000 | 32050 | 32000 | 728 |
| 437 | 20230627 | 125800 | 13440859200 | 32000 | 32000 | 32050 | 32000 | 255 |
| 438 | 20230627 | 125700 | 13432693500 | 32000 | 32000 | 32050 | 32000 | 833 |
| 439 | 20230627 | 125600 | 13406011300 | 32000 | 32050 | 32050 | 32000 | 252 |
| 440 | 20230627 | 125500 | 13397939600 | 32050 | 32000 | 32050 | 32000 | 1952 |
| 441 | 20230627 | 125400 | 13335400100 | 32050 | 32050 | 32050 | 32000 | 403 |
| 442 | 20230627 | 125300 | 13322497300 | 32000 | 32050 | 32050 | 32000 | 350 |
| 443 | 20230627 | 125200 | 13311289800 | 32000 | 32000 | 32050 | 32000 | 342 |
| 444 | 20230627 | 125100 | 13300343250 | 32000 | 32000 | 32050 | 32000 | 452 |
| 445 | 20230627 | 125000 | 13285869550 | 32000 | 32000 | 32050 | 31950 | 1512 |
| 446 | 20230627 | 124900 | 13237483950 | 32000 | 32000 | 32000 | 31950 | 1603 |
| 447 | 20230627 | 124800 | 13186203600 | 32000 | 31950 | 32000 | 31950 | 449 |
| 448 | 20230627 | 124700 | 13171852200 | 32000 | 31950 | 32000 | 31950 | 247 |
| 449 | 20230627 | 124600 | 13163960450 | 31950 | 31950 | 32000 | 31950 | 235 |
| 450 | 20230627 | 124500 | 13156452100 | 31950 | 31950 | 32000 | 31950 | 271 |
| 451 | 20230627 | 124400 | 13147791050 | 31950 | 32000 | 32000 | 31950 | 1348 |
| 452 | 20230627 | 124300 | 13104720450 | 32000 | 31950 | 32000 | 31950 | 170 |
| 453 | 20230627 | 124200 | 13099288800 | 31950 | 31950 | 32000 | 31950 | 498 |
| 454 | 20230627 | 124100 | 13083361400 | 31950 | 32000 | 32050 | 31950 | 589 |
| 455 | 20230627 | 124000 | 13064524950 | 32000 | 31900 | 32050 | 31900 | 10036 |
| 456 | 20230627 | 123900 | 12743811750 | 31900 | 31950 | 32000 | 31900 | 2043 |
| 457 | 20230627 | 123800 | 12678563150 | 32000 | 32000 | 32000 | 31950 | 200 |
| 458 | 20230627 | 123700 | 12672172050 | 32000 | 31950 | 32000 | 31950 | 327 |
| 459 | 20230627 | 123600 | 12661718200 | 32000 | 31950 | 32000 | 31900 | 1190 |
| 460 | 20230627 | 123500 | 12623699900 | 31900 | 31900 | 31950 | 31900 | 456 |
| 461 | 20230627 | 123400 | 12609148050 | 31950 | 31950 | 31950 | 31900 | 494 |
| 462 | 20230627 | 123300 | 12593383750 | 31900 | 31850 | 31950 | 31850 | 211 |
| 463 | 20230627 | 123200 | 12586653200 | 31900 | 31950 | 31950 | 31900 | 372 |
| 464 | 20230627 | 123100 | 12574785700 | 31900 | 31950 | 31950 | 31900 | 585 |
| 465 | 20230627 | 123000 | 12556121800 | 31900 | 31950 | 31950 | 31900 | 203 |
| 466 | 20230627 | 122900 | 12549644400 | 31950 | 31900 | 31950 | 31900 | 403 |
| 467 | 20230627 | 122800 | 12536787600 | 31900 | 31950 | 31950 | 31900 | 783 |
| 468 | 20230627 | 122700 | 12511780950 | 31950 | 32000 | 32000 | 31950 | 290 |
| 469 | 20230627 | 122600 | 12502515050 | 31950 | 32000 | 32050 | 31950 | 1338 |
| 470 | 20230627 | 122500 | 12459717100 | 32000 | 32000 | 32050 | 32000 | 597 |
| 471 | 20230627 | 122400 | 12440607600 | 32000 | 32000 | 32050 | 32000 | 249 |
| 472 | 20230627 | 122300 | 12432635650 | 32000 | 32050 | 32050 | 32000 | 525 |
| 473 | 20230627 | 122200 | 12415818950 | 32000 | 32050 | 32050 | 32000 | 449 |
| 474 | 20230627 | 122100 | 12401444000 | 32000 | 32000 | 32050 | 32000 | 224 |
| 475 | 20230627 | 122000 | 12394275950 | 32000 | 31950 | 32000 | 31950 | 1371 |
| 476 | 20230627 | 121900 | 12350408350 | 31950 | 31900 | 32000 | 31900 | 2170 |
| 477 | 20230627 | 121800 | 12281066050 | 31900 | 31900 | 31950 | 31900 | 631 |
| 478 | 20230627 | 121700 | 12260937100 | 31900 | 31900 | 31950 | 31900 | 426 |
| 479 | 20230627 | 121600 | 12247339550 | 31900 | 31900 | 31950 | 31900 | 114 |
| 480 | 20230627 | 121500 | 12243702900 | 31900 | 31950 | 31950 | 31900 | 689 |
| 481 | 20230627 | 121400 | 12221689900 | 31950 | 31950 | 32000 | 31950 | 837 |
| 482 | 20230627 | 121300 | 12194947650 | 31950 | 32000 | 32050 | 31950 | 813 |
| 483 | 20230627 | 121200 | 12168946000 | 32050 | 32050 | 32050 | 32000 | 131 |
| 484 | 20230627 | 121100 | 12164752800 | 32050 | 32050 | 32050 | 32000 | 565 |
| 485 | 20230627 | 121000 | 12146662750 | 32050 | 32000 | 32050 | 31950 | 1460 |
| 486 | 20230627 | 120900 | 12099908200 | 32000 | 31950 | 32000 | 31950 | 395 |
| 487 | 20230627 | 120800 | 12087276700 | 32000 | 31950 | 32000 | 31950 | 1133 |
| 488 | 20230627 | 120700 | 12051033050 | 31950 | 31900 | 32000 | 31850 | 1817 |
| 489 | 20230627 | 120600 | 11993044000 | 31900 | 31800 | 31900 | 31800 | 1316 |
| 490 | 20230627 | 120500 | 11951141500 | 31800 | 31800 | 31800 | 31800 | 114 |
| 491 | 20230627 | 120400 | 11947516300 | 31850 | 31800 | 31850 | 31800 | 378 |
| 492 | 20230627 | 120300 | 11935494800 | 31750 | 31750 | 31850 | 31700 | 2260 |
| 493 | 20230627 | 120200 | 11863672550 | 31700 | 31750 | 31800 | 31700 | 676 |
| 494 | 20230627 | 120100 | 11842210950 | 31750 | 31750 | 31800 | 31750 | 140 |
| 495 | 20230627 | 120000 | 11837765650 | 31800 | 31800 | 31800 | 31750 | 625 |
| 496 | 20230627 | 115900 | 11817921550 | 31750 | 31700 | 31750 | 31700 | 1512 |
| 497 | 20230627 | 115800 | 11769927750 | 31700 | 31750 | 31800 | 31700 | 585 |
| 498 | 20230627 | 115700 | 11751366150 | 31750 | 31750 | 31800 | 31700 | 851 |
| 499 | 20230627 | 115600 | 11724353450 | 31800 | 31750 | 31800 | 31750 | 235 |
| 500 | 20230627 | 115500 | 11716887300 | 31750 | 31750 | 31800 | 31750 | 598 |
| 501 | 20230627 | 115400 | 11697900700 | 31750 | 31750 | 31800 | 31700 | 1781 |
| 502 | 20230627 | 115300 | 11641379400 | 31700 | 31700 | 31750 | 31700 | 258 |
| 503 | 20230627 | 115200 | 11633200100 | 31700 | 31700 | 31750 | 31700 | 333 |
| 504 | 20230627 | 115100 | 11622643400 | 31700 | 31700 | 31750 | 31700 | 171 |
| 505 | 20230627 | 115000 | 11617222400 | 31700 | 31700 | 31750 | 31700 | 283 |
| 506 | 20230627 | 114900 | 11608249100 | 31700 | 31750 | 31750 | 31700 | 398 |
| 507 | 20230627 | 114800 | 11595632300 | 31750 | 31700 | 31750 | 31700 | 463 |
| 508 | 20230627 | 114700 | 11580952400 | 31750 | 31700 | 31800 | 31700 | 766 |
| 509 | 20230627 | 114600 | 11556636150 | 31700 | 31700 | 31750 | 31700 | 595 |
| 510 | 20230627 | 114500 | 11537768250 | 31700 | 31700 | 31800 | 31700 | 599 |
| 511 | 20230627 | 114400 | 11518752150 | 31700 | 31700 | 31750 | 31650 | 1353 |
| 512 | 20230627 | 114300 | 11475854700 | 31700 | 31650 | 31750 | 31600 | 2700 |
| 513 | 20230627 | 114200 | 11390314050 | 31700 | 31650 | 31700 | 31650 | 801 |
| 514 | 20230627 | 114100 | 11364960900 | 31650 | 31700 | 31700 | 31650 | 632 |
| 515 | 20230627 | 114000 | 11344956600 | 31650 | 31650 | 31700 | 31650 | 381 |
| 516 | 20230627 | 113900 | 11332894100 | 31650 | 31650 | 31700 | 31650 | 392 |
| 517 | 20230627 | 113800 | 11320486250 | 31700 | 31700 | 31700 | 31600 | 2051 |
| 518 | 20230627 | 113700 | 11255572650 | 31650 | 31700 | 31700 | 31650 | 913 |
| 519 | 20230627 | 113600 | 11226674050 | 31650 | 31700 | 31700 | 31650 | 728 |
| 520 | 20230627 | 113500 | 11203631050 | 31650 | 31750 | 31750 | 31650 | 1683 |
| 521 | 20230627 | 113400 | 11150309950 | 31700 | 31700 | 31750 | 31650 | 694 |
| 522 | 20230627 | 113300 | 11128292100 | 31700 | 31700 | 31750 | 31650 | 1170 |
| 523 | 20230627 | 113200 | 11091210600 | 31650 | 31700 | 31700 | 31650 | 1903 |
| 524 | 20230627 | 113100 | 11030913800 | 31700 | 31700 | 31750 | 31700 | 551 |
| 525 | 20230627 | 113000 | 11013446450 | 31700 | 31750 | 31750 | 31700 | 426 |
| 526 | 20230627 | 112900 | 10999941750 | 31700 | 31700 | 31750 | 31700 | 1424 |
| 527 | 20230627 | 112800 | 10954758300 | 31700 | 31650 | 31750 | 31650 | 1229 |
| 528 | 20230627 | 112700 | 10915803950 | 31650 | 31600 | 31650 | 31550 | 1027 |
| 529 | 20230627 | 112600 | 10883311350 | 31600 | 31550 | 31600 | 31550 | 2340 |
| 530 | 20230627 | 112500 | 10809401250 | 31600 | 31550 | 31600 | 31550 | 467 |
| 531 | 20230627 | 112400 | 10794660800 | 31550 | 31450 | 31600 | 31400 | 3044 |
| 532 | 20230627 | 112300 | 10698804300 | 31450 | 31400 | 31500 | 31350 | 5150 |
| 533 | 20230627 | 112200 | 10536893450 | 31450 | 31450 | 31500 | 31300 | 14910 |
| 534 | 20230627 | 112100 | 10068896000 | 31450 | 31550 | 31550 | 31450 | 13204 |
| 535 | 20230627 | 112000 | 9652913700 | 31550 | 31650 | 31700 | 31550 | 5578 |
| 536 | 20230627 | 111900 | 9476772600 | 31650 | 31700 | 31700 | 31650 | 1156 |
| 537 | 20230627 | 111800 | 9440183450 | 31650 | 31650 | 31700 | 31650 | 525 |
| 538 | 20230627 | 111700 | 9423561000 | 31650 | 31750 | 31750 | 31650 | 7856 |
| 539 | 20230627 | 111600 | 9174367000 | 31750 | 31800 | 31800 | 31750 | 893 |
| 540 | 20230627 | 111500 | 9146011950 | 31800 | 31750 | 31800 | 31750 | 446 |
| 541 | 20230627 | 111400 | 9131850150 | 31800 | 31750 | 31800 | 31750 | 399 |
| 542 | 20230627 | 111300 | 9119179650 | 31750 | 31750 | 31800 | 31750 | 1112 |
| 543 | 20230627 | 111200 | 9083861850 | 31750 | 31750 | 31800 | 31700 | 948 |
| 544 | 20230627 | 111100 | 9053768400 | 31800 | 31700 | 31800 | 31700 | 802 |
| 545 | 20230627 | 111000 | 9028318600 | 31750 | 31700 | 31800 | 31700 | 1568 |
| 546 | 20230627 | 110900 | 8978539700 | 31750 | 31700 | 31800 | 31700 | 1608 |
| 547 | 20230627 | 110800 | 8927517850 | 31700 | 31700 | 31750 | 31700 | 532 |
| 548 | 20230627 | 110700 | 8910646450 | 31750 | 31700 | 31750 | 31700 | 817 |
| 549 | 20230627 | 110600 | 8884722300 | 31700 | 31700 | 31750 | 31700 | 642 |
| 550 | 20230627 | 110500 | 8864362600 | 31700 | 31700 | 31750 | 31700 | 330 |
| 551 | 20230627 | 110400 | 8853896750 | 31700 | 31700 | 31750 | 31650 | 977 |
| 552 | 20230627 | 110300 | 8822926900 | 31700 | 31700 | 31750 | 31700 | 1311 |
| 553 | 20230627 | 110200 | 8781366250 | 31700 | 31650 | 31700 | 31650 | 1454 |
| 554 | 20230627 | 110100 | 8735300000 | 31650 | 31700 | 31700 | 31650 | 307 |
| 555 | 20230627 | 110000 | 8725575150 | 31700 | 31700 | 31750 | 31700 | 1260 |
| 556 | 20230627 | 105900 | 8685630500 | 31700 | 31750 | 31800 | 31700 | 754 |
| 557 | 20230627 | 105800 | 8661700300 | 31750 | 31750 | 31800 | 31750 | 1214 |
| 558 | 20230627 | 105700 | 8623146950 | 31750 | 31750 | 31800 | 31750 | 527 |
| 559 | 20230627 | 105600 | 8606409050 | 31750 | 31750 | 31800 | 31750 | 376 |
| 560 | 20230627 | 105500 | 8594470400 | 31750 | 31750 | 31800 | 31750 | 576 |
| 561 | 20230627 | 105400 | 8576168850 | 31750 | 31750 | 31800 | 31700 | 723 |
| 562 | 20230627 | 105300 | 8553213300 | 31750 | 31750 | 31800 | 31700 | 1501 |
| 563 | 20230627 | 105200 | 8505615500 | 31750 | 31700 | 31750 | 31700 | 1176 |
| 564 | 20230627 | 105100 | 8468291200 | 31700 | 31650 | 31750 | 31650 | 590 |
| 565 | 20230627 | 105000 | 8449596150 | 31650 | 31650 | 31700 | 31650 | 1384 |
| 566 | 20230627 | 104900 | 8405744400 | 31650 | 31700 | 31750 | 31650 | 745 |
| 567 | 20230627 | 104800 | 8382135150 | 31700 | 31700 | 31750 | 31700 | 1607 |
| 568 | 20230627 | 104700 | 8331178100 | 31650 | 31600 | 31650 | 31550 | 1325 |
| 569 | 20230627 | 104600 | 8289270650 | 31600 | 31600 | 31600 | 31600 | 756 |
| 570 | 20230627 | 104500 | 8265381050 | 31600 | 31600 | 31650 | 31600 | 513 |
| 571 | 20230627 | 104400 | 8249163650 | 31600 | 31650 | 31650 | 31600 | 1627 |
| 572 | 20230627 | 104300 | 8197737650 | 31600 | 31650 | 31650 | 31600 | 2165 |
| 573 | 20230627 | 104200 | 8129262050 | 31650 | 31600 | 31650 | 31600 | 790 |
| 574 | 20230627 | 104100 | 8104291050 | 31600 | 31650 | 31700 | 31600 | 2031 |
| 575 | 20230627 | 104000 | 8040088550 | 31600 | 31600 | 31700 | 31600 | 1181 |
| 576 | 20230627 | 103900 | 8002730700 | 31600 | 31600 | 31650 | 31550 | 2117 |
| 577 | 20230627 | 103800 | 7935848450 | 31550 | 31700 | 31750 | 31550 | 10621 |
| 578 | 20230627 | 103700 | 7600313500 | 31700 | 31650 | 31750 | 31600 | 4071 |
| 579 | 20230627 | 103600 | 7471352500 | 31650 | 31650 | 31700 | 31600 | 3284 |
| 580 | 20230627 | 103500 | 7367404950 | 31700 | 31700 | 31700 | 31650 | 724 |
| 581 | 20230627 | 103400 | 7344464000 | 31650 | 31750 | 31750 | 31650 | 3633 |
| 582 | 20230627 | 103300 | 7229276250 | 31750 | 31750 | 31800 | 31700 | 1796 |
| 583 | 20230627 | 103200 | 7172310950 | 31750 | 31750 | 31800 | 31700 | 595 |
| 584 | 20230627 | 103100 | 7153399150 | 31750 | 31750 | 31800 | 31700 | 1595 |
| 585 | 20230627 | 103000 | 7102748450 | 31750 | 31700 | 31750 | 31700 | 754 |
| 586 | 20230627 | 102900 | 7078844300 | 31700 | 31800 | 31800 | 31650 | 5576 |
| 587 | 20230627 | 102800 | 6901969250 | 31800 | 31850 | 31850 | 31800 | 456 |
| 588 | 20230627 | 102700 | 6887461650 | 31800 | 31750 | 31850 | 31700 | 2070 |
| 589 | 20230627 | 102600 | 6821665400 | 31750 | 31750 | 31800 | 31700 | 1723 |
| 590 | 20230627 | 102500 | 6766974000 | 31700 | 31800 | 31800 | 31700 | 1060 |
| 591 | 20230627 | 102400 | 6733323450 | 31800 | 31700 | 31800 | 31650 | 2504 |
| 592 | 20230627 | 102300 | 6653959700 | 31700 | 31650 | 31800 | 31650 | 2213 |
| 593 | 20230627 | 102200 | 6583817350 | 31750 | 31700 | 31750 | 31700 | 1525 |
| 594 | 20230627 | 102100 | 6535458050 | 31700 | 31650 | 31750 | 31600 | 2365 |
| 595 | 20230627 | 102000 | 6460474100 | 31600 | 31600 | 31700 | 31600 | 2057 |
| 596 | 20230627 | 101900 | 6395433400 | 31650 | 31700 | 31750 | 31550 | 8112 |
| 597 | 20230627 | 101800 | 6138682700 | 31650 | 31800 | 31800 | 31650 | 4569 |
| 598 | 20230627 | 101700 | 5993815850 | 31750 | 31850 | 31900 | 31750 | 5788 |
| 599 | 20230627 | 101600 | 5809709900 | 31850 | 31900 | 31900 | 31850 | 876 |
| 600 | 20230627 | 101500 | 5781771500 | 31850 | 31950 | 31950 | 31850 | 1267 |
| 601 | 20230627 | 101400 | 5741340550 | 31950 | 31950 | 32050 | 31900 | 3711 |
| 602 | 20230627 | 101300 | 5622654250 | 31900 | 32000 | 32000 | 31900 | 1784 |
| 603 | 20230627 | 101200 | 5565618700 | 31950 | 31850 | 32000 | 31850 | 2591 |
| 604 | 20230627 | 101100 | 5482964350 | 31900 | 31850 | 31900 | 31800 | 2565 |
| 605 | 20230627 | 101000 | 5401277850 | 31850 | 31900 | 31900 | 31850 | 2399 |
| 606 | 20230627 | 100900 | 5324846200 | 31900 | 31950 | 32100 | 31900 | 9286 |
| 607 | 20230627 | 100800 | 5027717600 | 31950 | 32000 | 32050 | 31950 | 2423 |
| 608 | 20230627 | 100700 | 4950202250 | 31950 | 31950 | 32000 | 31950 | 1344 |
| 609 | 20230627 | 100600 | 4907237200 | 31900 | 31900 | 31950 | 31800 | 6311 |
| 610 | 20230627 | 100500 | 4706083800 | 31900 | 32000 | 32000 | 31900 | 4062 |
| 611 | 20230627 | 100400 | 4576281750 | 32050 | 32000 | 32100 | 32000 | 4129 |
| 612 | 20230627 | 100300 | 4444025400 | 32000 | 32100 | 32100 | 32000 | 2367 |
| 613 | 20230627 | 100200 | 4368177550 | 32100 | 32150 | 32200 | 32050 | 1725 |
| 614 | 20230627 | 100100 | 4312786050 | 32150 | 32000 | 32150 | 32000 | 2561 |
| 615 | 20230627 | 100000 | 4230765300 | 32000 | 31950 | 32100 | 31850 | 7813 |
| 616 | 20230627 | 095900 | 3980984750 | 31950 | 32050 | 32050 | 31950 | 4332 |
| 617 | 20230627 | 095800 | 3842433400 | 32050 | 32000 | 32100 | 32000 | 3596 |
| 618 | 20230627 | 095700 | 3727316000 | 32000 | 32050 | 32100 | 32000 | 3804 |
| 619 | 20230627 | 095600 | 3605410100 | 32050 | 32100 | 32100 | 32050 | 1151 |
| 620 | 20230627 | 095500 | 3568488650 | 32050 | 32150 | 32250 | 32050 | 1998 |
| 621 | 20230627 | 095400 | 3504279900 | 32150 | 32050 | 32150 | 32050 | 2721 |
| 622 | 20230627 | 095300 | 3417019800 | 32050 | 32150 | 32150 | 32050 | 4347 |
| 623 | 20230627 | 095200 | 3277566000 | 32100 | 32100 | 32200 | 32100 | 2848 |
| 624 | 20230627 | 095100 | 3186051650 | 32100 | 32350 | 32350 | 32100 | 6437 |
| 625 | 20230627 | 095000 | 2978494200 | 32300 | 32350 | 32350 | 32300 | 186 |
| 626 | 20230627 | 094900 | 2972482950 | 32300 | 32400 | 32400 | 32300 | 355 |
| 627 | 20230627 | 094800 | 2961009100 | 32400 | 32450 | 32450 | 32300 | 774 |
| 628 | 20230627 | 094700 | 2935966350 | 32300 | 32450 | 32450 | 32300 | 2909 |
| 629 | 20230627 | 094600 | 2841735900 | 32450 | 32450 | 32450 | 32450 | 244 |
| 630 | 20230627 | 094500 | 2833818100 | 32450 | 32500 | 32550 | 32450 | 575 |
| 631 | 20230627 | 094400 | 2815143450 | 32500 | 32400 | 32500 | 32400 | 395 |
| 632 | 20230627 | 094300 | 2802310200 | 32450 | 32350 | 32450 | 32350 | 3268 |
| 633 | 20230627 | 094200 | 2696479650 | 32350 | 32350 | 32400 | 32300 | 909 |
| 634 | 20230627 | 094100 | 2667074700 | 32350 | 32400 | 32400 | 32350 | 1006 |
| 635 | 20230627 | 094000 | 2634529100 | 32350 | 32500 | 32500 | 32350 | 1835 |
| 636 | 20230627 | 093900 | 2575021400 | 32450 | 32450 | 32500 | 32450 | 498 |
| 637 | 20230627 | 093800 | 2558861200 | 32450 | 32450 | 32450 | 32400 | 2481 |
| 638 | 20230627 | 093700 | 2478376850 | 32400 | 32500 | 32550 | 32400 | 1535 |
| 639 | 20230627 | 093600 | 2428526200 | 32500 | 32500 | 32550 | 32500 | 163 |
| 640 | 20230627 | 093500 | 2423227250 | 32500 | 32550 | 32550 | 32500 | 1023 |
| 641 | 20230627 | 093400 | 2389976800 | 32550 | 32600 | 32650 | 32550 | 1085 |
| 642 | 20230627 | 093300 | 2354618000 | 32600 | 32650 | 32650 | 32600 | 322 |
| 643 | 20230627 | 093200 | 2344109700 | 32600 | 32650 | 32650 | 32550 | 820 |
| 644 | 20230627 | 093100 | 2317376600 | 32650 | 32700 | 32700 | 32650 | 1022 |
| 645 | 20230627 | 093000 | 2283997200 | 32700 | 32700 | 32700 | 32650 | 385 |
| 646 | 20230627 | 092900 | 2271414850 | 32700 | 32700 | 32750 | 32700 | 695 |
| 647 | 20230627 | 092800 | 2248680250 | 32700 | 32600 | 32700 | 32600 | 1578 |
| 648 | 20230627 | 092700 | 2197203050 | 32600 | 32600 | 32600 | 32550 | 209 |
| 649 | 20230627 | 092600 | 2190391300 | 32600 | 32500 | 32600 | 32500 | 910 |
| 650 | 20230627 | 092500 | 2160741850 | 32500 | 32550 | 32550 | 32450 | 864 |
| 651 | 20230627 | 092400 | 2132658150 | 32550 | 32450 | 32550 | 32450 | 2445 |
| 652 | 20230627 | 092300 | 2053221600 | 32450 | 32400 | 32500 | 32400 | 3063 |
| 653 | 20230627 | 092200 | 1953920950 | 32400 | 32350 | 32400 | 32300 | 1467 |
| 654 | 20230627 | 092100 | 1906462150 | 32350 | 32350 | 32400 | 32300 | 1750 |
| 655 | 20230627 | 092000 | 1849836750 | 32300 | 32050 | 32450 | 32050 | 3667 |
| 656 | 20230627 | 091900 | 1731445450 | 32050 | 32200 | 32200 | 32050 | 3065 |
| 657 | 20230627 | 091800 | 1632993650 | 32200 | 32100 | 32250 | 32000 | 3161 |
| 658 | 20230627 | 091700 | 1531457950 | 32100 | 32200 | 32250 | 32000 | 6629 |
| 659 | 20230627 | 091600 | 1318686800 | 32200 | 32250 | 32300 | 32200 | 2984 |
| 660 | 20230627 | 091500 | 1222496050 | 32250 | 32450 | 32450 | 32250 | 4370 |
| 661 | 20230627 | 091400 | 1081227300 | 32450 | 32400 | 32450 | 32350 | 1598 |
| 662 | 20230627 | 091300 | 1029409200 | 32400 | 32400 | 32450 | 32300 | 5858 |
| 663 | 20230627 | 091200 | 839601750 | 32400 | 32450 | 32500 | 32400 | 2325 |
| 664 | 20230627 | 091100 | 764213350 | 32500 | 32550 | 32600 | 32450 | 2242 |
| 665 | 20230627 | 091000 | 691281250 | 32600 | 32600 | 32600 | 32600 | 675 |
| 666 | 20230627 | 090900 | 669276250 | 32600 | 32600 | 32600 | 32550 | 1840 |
| 667 | 20230627 | 090800 | 609303300 | 32550 | 32650 | 32650 | 32550 | 1404 |
| 668 | 20230627 | 090700 | 563525550 | 32600 | 32700 | 32700 | 32550 | 3398 |
| 669 | 20230627 | 090600 | 452664100 | 32650 | 32700 | 32750 | 32650 | 1321 |
| 670 | 20230627 | 090500 | 409458800 | 32750 | 32850 | 32850 | 32700 | 1871 |
| 671 | 20230627 | 090400 | 348185800 | 32850 | 32900 | 32900 | 32850 | 1808 |
| 672 | 20230627 | 090300 | 288780400 | 32900 | 32850 | 32900 | 32850 | 1508 |
| 673 | 20230627 | 090200 | 239194300 | 32850 | 33000 | 33050 | 32850 | 3277 |
| 674 | 20230627 | 090100 | 131241600 | 33000 | 33050 | 33050 | 33000 | 1712 |
| 675 | 20230627 | 090000 | 74689300 | 33050 | 33000 | 33050 | 32950 | 2161 |