36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 202900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 3 | 20230628 | 202800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 4 | 20230628 | 202700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 5 | 20230628 | 202600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 6 | 20230628 | 202500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 7 | 20230628 | 202400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 8 | 20230628 | 202300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 9 | 20230628 | 202200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 10 | 20230628 | 202100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 11 | 20230628 | 202000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 12 | 20230628 | 201900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 13 | 20230628 | 201800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 14 | 20230628 | 201700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 15 | 20230628 | 201600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 16 | 20230628 | 201500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 17 | 20230628 | 201400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 18 | 20230628 | 201300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 19 | 20230628 | 201200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 20 | 20230628 | 201100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 21 | 20230628 | 201000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 22 | 20230628 | 200900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 23 | 20230628 | 200800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 24 | 20230628 | 200700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 25 | 20230628 | 200600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 26 | 20230628 | 200500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 27 | 20230628 | 200400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 28 | 20230628 | 200300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 29 | 20230628 | 200200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 30 | 20230628 | 200100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 31 | 20230628 | 200000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 32 | 20230628 | 195900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 33 | 20230628 | 195800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 34 | 20230628 | 195700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 35 | 20230628 | 195600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 36 | 20230628 | 195500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 37 | 20230628 | 195400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 38 | 20230628 | 195300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 39 | 20230628 | 195200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 40 | 20230628 | 195100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 41 | 20230628 | 195000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 42 | 20230628 | 194900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 43 | 20230628 | 194800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 44 | 20230628 | 194700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 45 | 20230628 | 194600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 46 | 20230628 | 194500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 47 | 20230628 | 194400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 48 | 20230628 | 194300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 49 | 20230628 | 194200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 50 | 20230628 | 194100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 51 | 20230628 | 194000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 52 | 20230628 | 193900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 53 | 20230628 | 193800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 54 | 20230628 | 193700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 55 | 20230628 | 193600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 56 | 20230628 | 193500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 57 | 20230628 | 193400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 58 | 20230628 | 193300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 59 | 20230628 | 193200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 60 | 20230628 | 193100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 61 | 20230628 | 193000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 62 | 20230628 | 192900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 63 | 20230628 | 192800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 64 | 20230628 | 192700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 65 | 20230628 | 192600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 66 | 20230628 | 192500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 67 | 20230628 | 192400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 68 | 20230628 | 192300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 69 | 20230628 | 192200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 70 | 20230628 | 192100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 71 | 20230628 | 192000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 72 | 20230628 | 191900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 73 | 20230628 | 191800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 74 | 20230628 | 191700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 75 | 20230628 | 191600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 76 | 20230628 | 191500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 77 | 20230628 | 191400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 78 | 20230628 | 191300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 79 | 20230628 | 191200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 80 | 20230628 | 191100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 81 | 20230628 | 191000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 82 | 20230628 | 190900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 83 | 20230628 | 190800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 84 | 20230628 | 190700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 85 | 20230628 | 190600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 86 | 20230628 | 190500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 87 | 20230628 | 190400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 88 | 20230628 | 190300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 89 | 20230628 | 190200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 90 | 20230628 | 190100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 91 | 20230628 | 190000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 92 | 20230628 | 185900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 93 | 20230628 | 185800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 94 | 20230628 | 185700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 95 | 20230628 | 185600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 96 | 20230628 | 185500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 97 | 20230628 | 185400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 98 | 20230628 | 185300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 99 | 20230628 | 185200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 100 | 20230628 | 185100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 101 | 20230628 | 185000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 102 | 20230628 | 184900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 103 | 20230628 | 184800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 104 | 20230628 | 184700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 105 | 20230628 | 184600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 106 | 20230628 | 184500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 107 | 20230628 | 184400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 108 | 20230628 | 184300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 109 | 20230628 | 184200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 110 | 20230628 | 184100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 111 | 20230628 | 184000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 112 | 20230628 | 183900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 113 | 20230628 | 183800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 114 | 20230628 | 183700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 115 | 20230628 | 183600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 116 | 20230628 | 183500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 117 | 20230628 | 183400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 118 | 20230628 | 183300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 119 | 20230628 | 183200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 120 | 20230628 | 183100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 121 | 20230628 | 183000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 122 | 20230628 | 182900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 123 | 20230628 | 182800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 124 | 20230628 | 182700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 125 | 20230628 | 182600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 126 | 20230628 | 182500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 127 | 20230628 | 182400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 128 | 20230628 | 182300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 129 | 20230628 | 182200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 130 | 20230628 | 182100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 131 | 20230628 | 182000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 132 | 20230628 | 181900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 133 | 20230628 | 181800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 134 | 20230628 | 181700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 135 | 20230628 | 181600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 136 | 20230628 | 181500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 137 | 20230628 | 181400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 138 | 20230628 | 181300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 139 | 20230628 | 181200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 140 | 20230628 | 181100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 141 | 20230628 | 181000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 142 | 20230628 | 180900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 143 | 20230628 | 180800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 144 | 20230628 | 180700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 145 | 20230628 | 180600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 146 | 20230628 | 180500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 147 | 20230628 | 180400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 148 | 20230628 | 180300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 149 | 20230628 | 180200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 150 | 20230628 | 180100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 151 | 20230628 | 180000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 152 | 20230628 | 175900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 153 | 20230628 | 175800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 154 | 20230628 | 175700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 155 | 20230628 | 175600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 156 | 20230628 | 175500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 157 | 20230628 | 175400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 158 | 20230628 | 175300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 159 | 20230628 | 175200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 160 | 20230628 | 175100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 161 | 20230628 | 175000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 162 | 20230628 | 174900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 163 | 20230628 | 174800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 164 | 20230628 | 174700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 165 | 20230628 | 174600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 166 | 20230628 | 174500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 167 | 20230628 | 174400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 168 | 20230628 | 174300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 169 | 20230628 | 174200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 170 | 20230628 | 174100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 171 | 20230628 | 174000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 172 | 20230628 | 173900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 173 | 20230628 | 173800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 174 | 20230628 | 173700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 175 | 20230628 | 173600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 176 | 20230628 | 173500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 177 | 20230628 | 173400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 178 | 20230628 | 173300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 179 | 20230628 | 173200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 180 | 20230628 | 173100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 181 | 20230628 | 173000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 182 | 20230628 | 172900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 183 | 20230628 | 172800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 184 | 20230628 | 172700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 185 | 20230628 | 172600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 186 | 20230628 | 172500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 187 | 20230628 | 172400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 188 | 20230628 | 172300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 189 | 20230628 | 172200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 190 | 20230628 | 172100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 191 | 20230628 | 172000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 192 | 20230628 | 171900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 193 | 20230628 | 171800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 194 | 20230628 | 171700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 195 | 20230628 | 171600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 196 | 20230628 | 171500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 197 | 20230628 | 171400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 198 | 20230628 | 171300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 199 | 20230628 | 171200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 200 | 20230628 | 171100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 201 | 20230628 | 171000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 202 | 20230628 | 170900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 203 | 20230628 | 170800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 204 | 20230628 | 170700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 205 | 20230628 | 170600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 206 | 20230628 | 170500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 207 | 20230628 | 170400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 208 | 20230628 | 170300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 209 | 20230628 | 170200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 210 | 20230628 | 170100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 211 | 20230628 | 170000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 212 | 20230628 | 165900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 213 | 20230628 | 165800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 214 | 20230628 | 165700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 215 | 20230628 | 165600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 216 | 20230628 | 165500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 217 | 20230628 | 165400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 218 | 20230628 | 165300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 219 | 20230628 | 165200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 220 | 20230628 | 165100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 221 | 20230628 | 165000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 222 | 20230628 | 164900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 223 | 20230628 | 164800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 224 | 20230628 | 164700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 225 | 20230628 | 164600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 226 | 20230628 | 164500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 227 | 20230628 | 164400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 228 | 20230628 | 164300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 229 | 20230628 | 164200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 230 | 20230628 | 164100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 231 | 20230628 | 164000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 232 | 20230628 | 163900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 233 | 20230628 | 163800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 234 | 20230628 | 163700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 235 | 20230628 | 163600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 236 | 20230628 | 163500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 237 | 20230628 | 163400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 238 | 20230628 | 163300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 239 | 20230628 | 163200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 240 | 20230628 | 163100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 241 | 20230628 | 163000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 242 | 20230628 | 162900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 243 | 20230628 | 162800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 244 | 20230628 | 162700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 245 | 20230628 | 162600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 246 | 20230628 | 162500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 247 | 20230628 | 162400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 248 | 20230628 | 162300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 249 | 20230628 | 162200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 250 | 20230628 | 162100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 251 | 20230628 | 162000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 252 | 20230628 | 161900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 253 | 20230628 | 161800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 254 | 20230628 | 161700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 255 | 20230628 | 161600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 256 | 20230628 | 161500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 257 | 20230628 | 161400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 258 | 20230628 | 161300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 259 | 20230628 | 161200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 260 | 20230628 | 161100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 261 | 20230628 | 161000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 262 | 20230628 | 160900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 263 | 20230628 | 160800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 264 | 20230628 | 160700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 265 | 20230628 | 160600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 266 | 20230628 | 160500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 267 | 20230628 | 160400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 268 | 20230628 | 160300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 269 | 20230628 | 160200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 270 | 20230628 | 160100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 271 | 20230628 | 160000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 272 | 20230628 | 155900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 273 | 20230628 | 155800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 274 | 20230628 | 155700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 275 | 20230628 | 155600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 276 | 20230628 | 155500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 277 | 20230628 | 155400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 278 | 20230628 | 155300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 279 | 20230628 | 155200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 280 | 20230628 | 155100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 281 | 20230628 | 155000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 282 | 20230628 | 154900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 283 | 20230628 | 154800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 284 | 20230628 | 154700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 285 | 20230628 | 154600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 286 | 20230628 | 154500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 287 | 20230628 | 154400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 288 | 20230628 | 154300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 289 | 20230628 | 154200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 290 | 20230628 | 154100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 291 | 20230628 | 154000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 292 | 20230628 | 153900 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 293 | 20230628 | 153800 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 294 | 20230628 | 153700 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 295 | 20230628 | 153600 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 296 | 20230628 | 153500 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 297 | 20230628 | 153400 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 298 | 20230628 | 153300 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 299 | 20230628 | 153200 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 300 | 20230628 | 153100 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 0 |
| 301 | 20230628 | 153000 | 5871572350 | 34450 | 34450 | 34450 | 34450 | 3799 |
| 302 | 20230628 | 152900 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 303 | 20230628 | 152800 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 304 | 20230628 | 152700 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 305 | 20230628 | 152600 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 306 | 20230628 | 152500 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 307 | 20230628 | 152400 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 308 | 20230628 | 152300 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 309 | 20230628 | 152200 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 310 | 20230628 | 152100 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 311 | 20230628 | 152000 | 5740696800 | 34600 | 34600 | 34600 | 34600 | 0 |
| 312 | 20230628 | 151900 | 5740696800 | 34600 | 34600 | 34600 | 34550 | 105 |
| 313 | 20230628 | 151800 | 5737068550 | 34600 | 34650 | 34700 | 34550 | 1318 |
| 314 | 20230628 | 151700 | 5691457400 | 34650 | 34650 | 34700 | 34550 | 197 |
| 315 | 20230628 | 151600 | 5684641800 | 34650 | 34550 | 34700 | 34550 | 245 |
| 316 | 20230628 | 151500 | 5676153300 | 34600 | 34550 | 34600 | 34550 | 120 |
| 317 | 20230628 | 151400 | 5672004050 | 34600 | 34550 | 34600 | 34500 | 658 |
| 318 | 20230628 | 151300 | 5649270200 | 34550 | 34550 | 34600 | 34550 | 142 |
| 319 | 20230628 | 151200 | 5644363100 | 34550 | 34600 | 34600 | 34550 | 70 |
| 320 | 20230628 | 151100 | 5641943500 | 34600 | 34650 | 34700 | 34600 | 64 |
| 321 | 20230628 | 151000 | 5639728200 | 34700 | 34700 | 34700 | 34600 | 216 |
| 322 | 20230628 | 150900 | 5632247650 | 34700 | 34600 | 34700 | 34600 | 591 |
| 323 | 20230628 | 150800 | 5611763550 | 34600 | 34650 | 34650 | 34600 | 163 |
| 324 | 20230628 | 150700 | 5606118600 | 34650 | 34600 | 34650 | 34600 | 117 |
| 325 | 20230628 | 150600 | 5602069250 | 34600 | 34550 | 34650 | 34550 | 147 |
| 326 | 20230628 | 150500 | 5596980900 | 34550 | 34550 | 34650 | 34500 | 375 |
| 327 | 20230628 | 150400 | 5584031500 | 34550 | 34550 | 34650 | 34550 | 531 |
| 328 | 20230628 | 150300 | 5565643750 | 34550 | 34550 | 34600 | 34550 | 104 |
| 329 | 20230628 | 150200 | 5562047700 | 34550 | 34650 | 34650 | 34550 | 110 |
| 330 | 20230628 | 150100 | 5558241800 | 34600 | 34700 | 34700 | 34600 | 85 |
| 331 | 20230628 | 150000 | 5555298950 | 34650 | 34600 | 34750 | 34550 | 220 |
| 332 | 20230628 | 145900 | 5547678550 | 34600 | 34550 | 34750 | 34550 | 180 |
| 333 | 20230628 | 145800 | 5541438550 | 34550 | 34550 | 34600 | 34550 | 75 |
| 334 | 20230628 | 145700 | 5538846200 | 34600 | 34550 | 34650 | 34550 | 160 |
| 335 | 20230628 | 145600 | 5533304000 | 34550 | 34600 | 34650 | 34550 | 145 |
| 336 | 20230628 | 145500 | 5528287600 | 34600 | 34600 | 34650 | 34600 | 96 |
| 337 | 20230628 | 145400 | 5524964950 | 34600 | 34600 | 34650 | 34600 | 79 |
| 338 | 20230628 | 145300 | 5522230300 | 34600 | 34600 | 34600 | 34550 | 79 |
| 339 | 20230628 | 145200 | 5519497150 | 34600 | 34600 | 34650 | 34600 | 184 |
| 340 | 20230628 | 145100 | 5513129700 | 34650 | 34600 | 34650 | 34550 | 99 |
| 341 | 20230628 | 145000 | 5509704500 | 34600 | 34600 | 34650 | 34600 | 110 |
| 342 | 20230628 | 144900 | 5505897000 | 34600 | 34650 | 34650 | 34600 | 93 |
| 343 | 20230628 | 144800 | 5502678100 | 34600 | 34600 | 34600 | 34600 | 143 |
| 344 | 20230628 | 144700 | 5497730300 | 34600 | 34550 | 34600 | 34550 | 25 |
| 345 | 20230628 | 144600 | 5496865850 | 34550 | 34600 | 34650 | 34550 | 140 |
| 346 | 20230628 | 144500 | 5492024100 | 34600 | 34550 | 34600 | 34550 | 57 |
| 347 | 20230628 | 144400 | 5490054650 | 34500 | 34550 | 34600 | 34500 | 174 |
| 348 | 20230628 | 144300 | 5484048250 | 34600 | 34550 | 34600 | 34500 | 41 |
| 349 | 20230628 | 144200 | 5482631450 | 34550 | 34650 | 34650 | 34500 | 45 |
| 350 | 20230628 | 144100 | 5481077000 | 34550 | 34550 | 34650 | 34500 | 170 |
| 351 | 20230628 | 144000 | 5475207700 | 34450 | 34650 | 34650 | 34400 | 1248 |
| 352 | 20230628 | 143900 | 5432180750 | 34600 | 34600 | 34600 | 34600 | 49 |
| 353 | 20230628 | 143800 | 5430485350 | 34600 | 34700 | 34700 | 34550 | 40 |
| 354 | 20230628 | 143700 | 5429101400 | 34600 | 34550 | 34650 | 34550 | 95 |
| 355 | 20230628 | 143600 | 5425812750 | 34600 | 34650 | 34700 | 34600 | 60 |
| 356 | 20230628 | 143500 | 5423734650 | 34600 | 34600 | 34650 | 34600 | 69 |
| 357 | 20230628 | 143400 | 5421347200 | 34550 | 34600 | 34600 | 34550 | 353 |
| 358 | 20230628 | 143300 | 5409148900 | 34650 | 34700 | 34700 | 34650 | 61 |
| 359 | 20230628 | 143200 | 5407034750 | 34700 | 34650 | 34800 | 34650 | 39 |
| 360 | 20230628 | 143100 | 5405683150 | 34850 | 34700 | 34850 | 34700 | 635 |
| 361 | 20230628 | 143000 | 5383641150 | 34600 | 34650 | 34800 | 34600 | 346 |
| 362 | 20230628 | 142900 | 5371633050 | 34600 | 34600 | 34700 | 34550 | 71 |
| 363 | 20230628 | 142800 | 5369176950 | 34500 | 34600 | 34600 | 34500 | 498 |
| 364 | 20230628 | 142700 | 5351978900 | 34600 | 34650 | 34700 | 34600 | 64 |
| 365 | 20230628 | 142600 | 5349762300 | 34750 | 34600 | 34800 | 34600 | 197 |
| 366 | 20230628 | 142500 | 5342928300 | 34500 | 34550 | 34550 | 34500 | 81 |
| 367 | 20230628 | 142400 | 5340129950 | 34550 | 34550 | 34550 | 34550 | 22 |
| 368 | 20230628 | 142300 | 5339369850 | 34550 | 34550 | 34600 | 34550 | 127 |
| 369 | 20230628 | 142200 | 5334978850 | 34550 | 34550 | 34600 | 34500 | 52 |
| 370 | 20230628 | 142100 | 5333184000 | 34550 | 34550 | 34550 | 34500 | 78 |
| 371 | 20230628 | 142000 | 5330489350 | 34550 | 34550 | 34550 | 34550 | 20 |
| 372 | 20230628 | 141900 | 5329798350 | 34550 | 34550 | 34550 | 34550 | 51 |
| 373 | 20230628 | 141800 | 5328036300 | 34550 | 34600 | 34600 | 34550 | 30 |
| 374 | 20230628 | 141700 | 5326999450 | 34600 | 34550 | 34600 | 34550 | 34 |
| 375 | 20230628 | 141600 | 5325824100 | 34550 | 34550 | 34550 | 34500 | 1176 |
| 376 | 20230628 | 141500 | 5285248600 | 34550 | 34650 | 34650 | 34550 | 15 |
| 377 | 20230628 | 141400 | 5284729800 | 34800 | 34500 | 34800 | 34500 | 156 |
| 378 | 20230628 | 141300 | 5279319250 | 34650 | 34450 | 34650 | 34450 | 428 |
| 379 | 20230628 | 141200 | 5264540100 | 34500 | 34500 | 34500 | 34500 | 1015 |
| 380 | 20230628 | 141100 | 5229522600 | 34500 | 34500 | 34550 | 34500 | 64 |
| 381 | 20230628 | 141000 | 5227314500 | 34500 | 34500 | 34500 | 34500 | 23 |
| 382 | 20230628 | 140900 | 5226521000 | 34450 | 34500 | 34550 | 34450 | 53 |
| 383 | 20230628 | 140800 | 5224692650 | 34500 | 34500 | 34500 | 34500 | 64 |
| 384 | 20230628 | 140700 | 5222484650 | 34550 | 34550 | 34550 | 34500 | 1066 |
| 385 | 20230628 | 140600 | 5185707500 | 34500 | 34550 | 34550 | 34500 | 95 |
| 386 | 20230628 | 140500 | 5182428650 | 34550 | 34550 | 34550 | 34550 | 92 |
| 387 | 20230628 | 140400 | 5179250050 | 34500 | 34500 | 34550 | 34500 | 23 |
| 388 | 20230628 | 140300 | 5178456500 | 34550 | 34600 | 34600 | 34500 | 197 |
| 389 | 20230628 | 140200 | 5171647600 | 34550 | 34600 | 34600 | 34500 | 48 |
| 390 | 20230628 | 140100 | 5169989350 | 34500 | 34550 | 34600 | 34500 | 495 |
| 391 | 20230628 | 140000 | 5152894650 | 34550 | 34550 | 34550 | 34550 | 53 |
| 392 | 20230628 | 135900 | 5151063500 | 34550 | 34550 | 34600 | 34550 | 132 |
| 393 | 20230628 | 135800 | 5146499200 | 34550 | 34500 | 34600 | 34500 | 61 |
| 394 | 20230628 | 135700 | 5144393250 | 34550 | 34500 | 34550 | 34500 | 22 |
| 395 | 20230628 | 135600 | 5143634150 | 34550 | 34500 | 34550 | 34500 | 46 |
| 396 | 20230628 | 135500 | 5142045050 | 34500 | 34550 | 34550 | 34500 | 665 |
| 397 | 20230628 | 135400 | 5119070100 | 34550 | 34600 | 34600 | 34550 | 26 |
| 398 | 20230628 | 135300 | 5118170700 | 34550 | 34550 | 34600 | 34550 | 263 |
| 399 | 20230628 | 135200 | 5109075250 | 34600 | 34650 | 34650 | 34600 | 219 |
| 400 | 20230628 | 135100 | 5101495750 | 34650 | 34650 | 34650 | 34650 | 33 |
| 401 | 20230628 | 135000 | 5100352300 | 34650 | 34700 | 34700 | 34650 | 303 |
| 402 | 20230628 | 134900 | 5089853300 | 34650 | 34650 | 34650 | 34650 | 55 |
| 403 | 20230628 | 134800 | 5087947550 | 34700 | 34700 | 34800 | 34700 | 277 |
| 404 | 20230628 | 134700 | 5078335450 | 34800 | 34750 | 34800 | 34750 | 3 |
| 405 | 20230628 | 134600 | 5078231150 | 34700 | 34700 | 34700 | 34650 | 262 |
| 406 | 20230628 | 134500 | 5069140050 | 34650 | 34650 | 34650 | 34650 | 182 |
| 407 | 20230628 | 134400 | 5062833750 | 34700 | 34550 | 34700 | 34550 | 79 |
| 408 | 20230628 | 134300 | 5060100150 | 34600 | 34550 | 34600 | 34550 | 17 |
| 409 | 20230628 | 134200 | 5059512050 | 34600 | 34600 | 34600 | 34600 | 64 |
| 410 | 20230628 | 134100 | 5057297650 | 34600 | 34600 | 34600 | 34600 | 103 |
| 411 | 20230628 | 134000 | 5053733850 | 34650 | 34650 | 34650 | 34650 | 48 |
| 412 | 20230628 | 133900 | 5052070650 | 34700 | 34650 | 34700 | 34650 | 84 |
| 413 | 20230628 | 133800 | 5049156100 | 34700 | 34700 | 34700 | 34700 | 0 |
| 414 | 20230628 | 133700 | 5049156100 | 34700 | 34600 | 34700 | 34600 | 319 |
| 415 | 20230628 | 133600 | 5038118500 | 34600 | 34650 | 34650 | 34600 | 124 |
| 416 | 20230628 | 133500 | 5033824050 | 34650 | 34700 | 34700 | 34650 | 69 |
| 417 | 20230628 | 133400 | 5031431900 | 34650 | 34650 | 34650 | 34650 | 6 |
| 418 | 20230628 | 133300 | 5031224000 | 34650 | 34650 | 34650 | 34650 | 5 |
| 419 | 20230628 | 133200 | 5031050750 | 34700 | 34600 | 34700 | 34600 | 29 |
| 420 | 20230628 | 133100 | 5030047150 | 34600 | 34650 | 34750 | 34600 | 404 |
| 421 | 20230628 | 133000 | 5016056800 | 34650 | 34650 | 34700 | 34650 | 189 |
| 422 | 20230628 | 132900 | 5009507750 | 34650 | 34650 | 34650 | 34650 | 20 |
| 423 | 20230628 | 132800 | 5008814750 | 34650 | 34650 | 34650 | 34650 | 399 |
| 424 | 20230628 | 132700 | 4994989400 | 34700 | 34750 | 34850 | 34700 | 146 |
| 425 | 20230628 | 132600 | 4989921600 | 34700 | 34750 | 34850 | 34700 | 38 |
| 426 | 20230628 | 132500 | 4988599450 | 34750 | 34750 | 34750 | 34750 | 75 |
| 427 | 20230628 | 132400 | 4985993200 | 34800 | 34700 | 34800 | 34700 | 39 |
| 428 | 20230628 | 132300 | 4984637800 | 34700 | 34700 | 34700 | 34700 | 139 |
| 429 | 20230628 | 132200 | 4979814500 | 34700 | 34650 | 34700 | 34650 | 130 |
| 430 | 20230628 | 132100 | 4975308950 | 34650 | 34650 | 34650 | 34650 | 303 |
| 431 | 20230628 | 132000 | 4964810000 | 34650 | 34750 | 34750 | 34650 | 244 |
| 432 | 20230628 | 131900 | 4956354650 | 34750 | 34800 | 34850 | 34750 | 315 |
| 433 | 20230628 | 131800 | 4945392400 | 34800 | 34800 | 34800 | 34800 | 8 |
| 434 | 20230628 | 131700 | 4945114000 | 34800 | 34600 | 34800 | 34600 | 925 |
| 435 | 20230628 | 131600 | 4913072900 | 34600 | 34500 | 34600 | 34500 | 686 |
| 436 | 20230628 | 131500 | 4889371650 | 34500 | 34450 | 34500 | 34450 | 336 |
| 437 | 20230628 | 131400 | 4877779950 | 34500 | 34550 | 34550 | 34500 | 303 |
| 438 | 20230628 | 131300 | 4867321550 | 34550 | 34550 | 34600 | 34500 | 221 |
| 439 | 20230628 | 131200 | 4859680850 | 34550 | 34550 | 34550 | 34550 | 143 |
| 440 | 20230628 | 131100 | 4854740200 | 34500 | 34500 | 34550 | 34500 | 316 |
| 441 | 20230628 | 131000 | 4843822950 | 34500 | 34550 | 34550 | 34450 | 58 |
| 442 | 20230628 | 130900 | 4841823750 | 34400 | 34500 | 34550 | 34400 | 1645 |
| 443 | 20230628 | 130800 | 4785066600 | 34500 | 34600 | 34600 | 34500 | 1184 |
| 444 | 20230628 | 130700 | 4744176250 | 34550 | 34550 | 34550 | 34550 | 518 |
| 445 | 20230628 | 130600 | 4726279350 | 34600 | 34700 | 34700 | 34600 | 2325 |
| 446 | 20230628 | 130500 | 4645781950 | 34700 | 34700 | 34700 | 34700 | 65 |
| 447 | 20230628 | 130400 | 4643526450 | 34700 | 34750 | 34750 | 34700 | 390 |
| 448 | 20230628 | 130300 | 4629993400 | 34750 | 34750 | 34750 | 34750 | 54 |
| 449 | 20230628 | 130200 | 4628116900 | 34700 | 34750 | 34750 | 34700 | 234 |
| 450 | 20230628 | 130100 | 4619985700 | 34800 | 34750 | 34800 | 34750 | 108 |
| 451 | 20230628 | 130000 | 4616229700 | 34750 | 34800 | 34800 | 34750 | 78 |
| 452 | 20230628 | 125900 | 4613515550 | 34800 | 34750 | 34800 | 34700 | 349 |
| 453 | 20230628 | 125800 | 4601395100 | 34750 | 34750 | 34750 | 34750 | 379 |
| 454 | 20230628 | 125700 | 4588224850 | 34800 | 34800 | 34800 | 34800 | 691 |
| 455 | 20230628 | 125600 | 4564178050 | 34800 | 34900 | 34900 | 34800 | 1944 |
| 456 | 20230628 | 125500 | 4496418450 | 34900 | 34900 | 34950 | 34900 | 130 |
| 457 | 20230628 | 125400 | 4491880000 | 34950 | 34950 | 34950 | 34900 | 16 |
| 458 | 20230628 | 125300 | 4491321050 | 35000 | 35000 | 35000 | 35000 | 0 |
| 459 | 20230628 | 125200 | 4491321050 | 35000 | 34950 | 35000 | 34950 | 23 |
| 460 | 20230628 | 125100 | 4490516250 | 34950 | 34950 | 34950 | 34950 | 10 |
| 461 | 20230628 | 125000 | 4490166750 | 34950 | 34900 | 34950 | 34900 | 3 |
| 462 | 20230628 | 124900 | 4490062000 | 34950 | 34900 | 34950 | 34900 | 60 |
| 463 | 20230628 | 124800 | 4487965250 | 34900 | 34900 | 34950 | 34900 | 74 |
| 464 | 20230628 | 124700 | 4485379650 | 34900 | 34900 | 34900 | 34900 | 1 |
| 465 | 20230628 | 124600 | 4485344750 | 34900 | 34900 | 34900 | 34850 | 100 |
| 466 | 20230628 | 124500 | 4481854950 | 34950 | 34950 | 34950 | 34950 | 88 |
| 467 | 20230628 | 124400 | 4478779350 | 34950 | 34900 | 34950 | 34900 | 77 |
| 468 | 20230628 | 124300 | 4476089650 | 34950 | 34950 | 34950 | 34950 | 165 |
| 469 | 20230628 | 124200 | 4470322900 | 34950 | 34900 | 34950 | 34900 | 292 |
| 470 | 20230628 | 124100 | 4460125500 | 34900 | 34900 | 34900 | 34900 | 241 |
| 471 | 20230628 | 124000 | 4451714600 | 34900 | 34900 | 34900 | 34900 | 1 |
| 472 | 20230628 | 123900 | 4451679700 | 34850 | 34950 | 34950 | 34850 | 840 |
| 473 | 20230628 | 123800 | 4422363150 | 34950 | 34950 | 34950 | 34950 | 145 |
| 474 | 20230628 | 123700 | 4417295400 | 35000 | 35000 | 35000 | 35000 | 0 |
| 475 | 20230628 | 123600 | 4417295400 | 35000 | 34950 | 35000 | 34950 | 83 |
| 476 | 20230628 | 123500 | 4414394150 | 34950 | 35000 | 35000 | 34950 | 318 |
| 477 | 20230628 | 123400 | 4403264350 | 35000 | 35000 | 35000 | 35000 | 189 |
| 478 | 20230628 | 123300 | 4396649350 | 35000 | 35000 | 35000 | 35000 | 84 |
| 479 | 20230628 | 123200 | 4393709350 | 35050 | 35050 | 35050 | 34950 | 234 |
| 480 | 20230628 | 123100 | 4385513150 | 35000 | 35000 | 35000 | 35000 | 829 |
| 481 | 20230628 | 123000 | 4356498150 | 35050 | 35050 | 35050 | 35000 | 11 |
| 482 | 20230628 | 122900 | 4356112800 | 35050 | 35050 | 35050 | 35000 | 18 |
| 483 | 20230628 | 122800 | 4355482000 | 35050 | 35050 | 35050 | 35050 | 12 |
| 484 | 20230628 | 122700 | 4355061400 | 35000 | 35050 | 35050 | 35000 | 40 |
| 485 | 20230628 | 122600 | 4353659650 | 35050 | 35000 | 35050 | 35000 | 297 |
| 486 | 20230628 | 122500 | 4343262850 | 35000 | 34950 | 35000 | 34950 | 5 |
| 487 | 20230628 | 122400 | 4343088050 | 35000 | 35000 | 35000 | 35000 | 151 |
| 488 | 20230628 | 122300 | 4337803050 | 35000 | 35050 | 35050 | 35000 | 5 |
| 489 | 20230628 | 122200 | 4337627850 | 35050 | 34950 | 35050 | 34900 | 14 |
| 490 | 20230628 | 122100 | 4337138100 | 35000 | 34950 | 35000 | 34950 | 92 |
| 491 | 20230628 | 122000 | 4333918200 | 35000 | 34950 | 35000 | 34950 | 4 |
| 492 | 20230628 | 121900 | 4333778350 | 34950 | 34950 | 35000 | 34950 | 272 |
| 493 | 20230628 | 121800 | 4324268000 | 35000 | 34900 | 35000 | 34850 | 821 |
| 494 | 20230628 | 121700 | 4295615100 | 34900 | 34950 | 34950 | 34900 | 628 |
| 495 | 20230628 | 121600 | 4273669600 | 34950 | 34950 | 35000 | 34950 | 36 |
| 496 | 20230628 | 121500 | 4272411200 | 34950 | 34950 | 34950 | 34950 | 0 |
| 497 | 20230628 | 121400 | 4272411200 | 34950 | 35000 | 35000 | 34950 | 109 |
| 498 | 20230628 | 121300 | 4268596300 | 35000 | 34950 | 35000 | 34950 | 6 |
| 499 | 20230628 | 121200 | 4268386550 | 35000 | 35000 | 35000 | 35000 | 30 |
| 500 | 20230628 | 121100 | 4267336550 | 35000 | 35000 | 35000 | 35000 | 11 |
| 501 | 20230628 | 121000 | 4266951550 | 35050 | 35050 | 35050 | 35050 | 6 |
| 502 | 20230628 | 120900 | 4266741250 | 35000 | 35000 | 35000 | 35000 | 528 |
| 503 | 20230628 | 120800 | 4248261250 | 35000 | 35050 | 35050 | 35000 | 127 |
| 504 | 20230628 | 120700 | 4243810200 | 35100 | 35100 | 35100 | 35100 | 1 |
| 505 | 20230628 | 120600 | 4243775100 | 35050 | 35050 | 35050 | 35050 | 4 |
| 506 | 20230628 | 120500 | 4243634900 | 35050 | 35050 | 35050 | 35050 | 13 |
| 507 | 20230628 | 120400 | 4243179250 | 35100 | 35100 | 35100 | 35100 | 40 |
| 508 | 20230628 | 120300 | 4241775250 | 35100 | 35000 | 35100 | 35000 | 205 |
| 509 | 20230628 | 120200 | 4234600000 | 35000 | 35050 | 35050 | 35000 | 117 |
| 510 | 20230628 | 120100 | 4230499350 | 35050 | 35050 | 35050 | 35050 | 107 |
| 511 | 20230628 | 120000 | 4226749000 | 35050 | 35000 | 35050 | 35000 | 108 |
| 512 | 20230628 | 115900 | 4222963900 | 35000 | 35000 | 35000 | 35000 | 47 |
| 513 | 20230628 | 115800 | 4221318900 | 35000 | 35000 | 35000 | 35000 | 1 |
| 514 | 20230628 | 115700 | 4221283900 | 35000 | 35000 | 35000 | 35000 | 6 |
| 515 | 20230628 | 115600 | 4221073900 | 35050 | 35050 | 35050 | 35050 | 88 |
| 516 | 20230628 | 115500 | 4217989500 | 35050 | 35000 | 35050 | 35000 | 93 |
| 517 | 20230628 | 115400 | 4214732900 | 35000 | 35000 | 35000 | 35000 | 6 |
| 518 | 20230628 | 115300 | 4214522900 | 35000 | 35000 | 35000 | 34950 | 41 |
| 519 | 20230628 | 115200 | 4213088200 | 34950 | 34950 | 34950 | 34950 | 10 |
| 520 | 20230628 | 115100 | 4212738700 | 34950 | 34950 | 34950 | 34950 | 8 |
| 521 | 20230628 | 115000 | 4212459100 | 34950 | 34900 | 34950 | 34900 | 209 |
| 522 | 20230628 | 114900 | 4205159500 | 34950 | 34950 | 34950 | 34900 | 266 |
| 523 | 20230628 | 114800 | 4195863000 | 34950 | 34950 | 34950 | 34900 | 109 |
| 524 | 20230628 | 114700 | 4192053550 | 34950 | 34950 | 34950 | 34950 | 60 |
| 525 | 20230628 | 114600 | 4189956550 | 34950 | 34900 | 34950 | 34900 | 306 |
| 526 | 20230628 | 114500 | 4179276650 | 34950 | 34950 | 34950 | 34900 | 123 |
| 527 | 20230628 | 114400 | 4174977950 | 34950 | 34950 | 34950 | 34950 | 22 |
| 528 | 20230628 | 114300 | 4174209050 | 34950 | 34950 | 34950 | 34950 | 651 |
| 529 | 20230628 | 114200 | 4151456600 | 35000 | 35000 | 35050 | 34950 | 413 |
| 530 | 20230628 | 114100 | 4137006400 | 35000 | 35000 | 35000 | 35000 | 4 |
| 531 | 20230628 | 114000 | 4136866400 | 35050 | 35000 | 35050 | 35000 | 16 |
| 532 | 20230628 | 113900 | 4136306350 | 35000 | 35000 | 35000 | 35000 | 6 |
| 533 | 20230628 | 113800 | 4136096350 | 35000 | 35000 | 35000 | 35000 | 4 |
| 534 | 20230628 | 113700 | 4135956350 | 35000 | 35000 | 35000 | 35000 | 11 |
| 535 | 20230628 | 113600 | 4135571350 | 35000 | 35000 | 35000 | 35000 | 48 |
| 536 | 20230628 | 113500 | 4133891350 | 35000 | 35000 | 35000 | 35000 | 30 |
| 537 | 20230628 | 113400 | 4132841350 | 34950 | 35000 | 35000 | 34950 | 91 |
| 538 | 20230628 | 113300 | 4129660750 | 34950 | 35000 | 35000 | 34950 | 98 |
| 539 | 20230628 | 113200 | 4126235100 | 35000 | 35000 | 35000 | 35000 | 89 |
| 540 | 20230628 | 113100 | 4123120100 | 35050 | 35000 | 35050 | 35000 | 44 |
| 541 | 20230628 | 113000 | 4121579850 | 35000 | 35000 | 35000 | 35000 | 91 |
| 542 | 20230628 | 112900 | 4118394850 | 35000 | 35000 | 35000 | 35000 | 18 |
| 543 | 20230628 | 112800 | 4117764850 | 35000 | 35000 | 35000 | 35000 | 171 |
| 544 | 20230628 | 112700 | 4111779850 | 35000 | 35000 | 35050 | 35000 | 216 |
| 545 | 20230628 | 112600 | 4104219700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 546 | 20230628 | 112500 | 4104219700 | 35050 | 35000 | 35050 | 35000 | 652 |
| 547 | 20230628 | 112400 | 4081397900 | 35000 | 35050 | 35050 | 35000 | 40 |
| 548 | 20230628 | 112300 | 4079997700 | 35050 | 35050 | 35050 | 35050 | 101 |
| 549 | 20230628 | 112200 | 4076457650 | 35050 | 35050 | 35050 | 35050 | 89 |
| 550 | 20230628 | 112100 | 4073338200 | 35050 | 35100 | 35100 | 35050 | 109 |
| 551 | 20230628 | 112000 | 4069512400 | 35100 | 35100 | 35100 | 35100 | 0 |
| 552 | 20230628 | 111900 | 4069512400 | 35100 | 35100 | 35100 | 35100 | 14 |
| 553 | 20230628 | 111800 | 4069021000 | 35200 | 35100 | 35200 | 35000 | 1258 |
| 554 | 20230628 | 111700 | 4024952850 | 35250 | 35000 | 35250 | 35000 | 1281 |
| 555 | 20230628 | 111600 | 3979926700 | 35000 | 35050 | 35050 | 35000 | 257 |
| 556 | 20230628 | 111500 | 3970931600 | 35050 | 35050 | 35050 | 35050 | 108 |
| 557 | 20230628 | 111400 | 3967146200 | 35050 | 35000 | 35050 | 35000 | 29 |
| 558 | 20230628 | 111300 | 3966130900 | 35000 | 35000 | 35050 | 35000 | 26 |
| 559 | 20230628 | 111200 | 3965219850 | 35000 | 35000 | 35050 | 35000 | 176 |
| 560 | 20230628 | 111100 | 3959054350 | 35050 | 35050 | 35050 | 35050 | 2085 |
| 561 | 20230628 | 111000 | 3885975100 | 35050 | 35100 | 35100 | 35050 | 55 |
| 562 | 20230628 | 110900 | 3884044800 | 35100 | 35050 | 35100 | 35050 | 80 |
| 563 | 20230628 | 110800 | 3881237150 | 35050 | 35100 | 35100 | 35050 | 125 |
| 564 | 20230628 | 110700 | 3876855850 | 35100 | 35150 | 35200 | 35100 | 824 |
| 565 | 20230628 | 110600 | 3847933250 | 35100 | 35200 | 35250 | 35100 | 1270 |
| 566 | 20230628 | 110500 | 3803300200 | 35200 | 35200 | 35200 | 35200 | 477 |
| 567 | 20230628 | 110400 | 3786509800 | 35250 | 35200 | 35250 | 35200 | 103 |
| 568 | 20230628 | 110300 | 3782884150 | 35250 | 35200 | 35250 | 35200 | 10 |
| 569 | 20230628 | 110200 | 3782532100 | 35250 | 35200 | 35250 | 35200 | 112 |
| 570 | 20230628 | 110100 | 3778587350 | 35200 | 35200 | 35200 | 35200 | 1147 |
| 571 | 20230628 | 110000 | 3738212950 | 35200 | 35200 | 35250 | 35200 | 14 |
| 572 | 20230628 | 105900 | 3737719900 | 35250 | 35250 | 35250 | 35250 | 312 |
| 573 | 20230628 | 105800 | 3726721900 | 35250 | 35250 | 35250 | 35250 | 219 |
| 574 | 20230628 | 105700 | 3719002150 | 35300 | 35250 | 35300 | 35250 | 170 |
| 575 | 20230628 | 105600 | 3713009000 | 35250 | 35400 | 35400 | 35250 | 971 |
| 576 | 20230628 | 105500 | 3678660200 | 35450 | 35500 | 35500 | 35450 | 344 |
| 577 | 20230628 | 105400 | 3666465300 | 35450 | 35500 | 35500 | 35450 | 78 |
| 578 | 20230628 | 105300 | 3663698350 | 35450 | 35450 | 35450 | 35400 | 232 |
| 579 | 20230628 | 105200 | 3655478950 | 35450 | 35500 | 35500 | 35450 | 856 |
| 580 | 20230628 | 105100 | 3625113500 | 35500 | 35400 | 35500 | 35400 | 1242 |
| 581 | 20230628 | 105000 | 3581099450 | 35400 | 35400 | 35400 | 35350 | 439 |
| 582 | 20230628 | 104900 | 3565559500 | 35300 | 35250 | 35350 | 35250 | 2274 |
| 583 | 20230628 | 104800 | 3485274350 | 35250 | 35250 | 35250 | 35200 | 1769 |
| 584 | 20230628 | 104700 | 3422925250 | 35250 | 35300 | 35300 | 35250 | 272 |
| 585 | 20230628 | 104600 | 3413331250 | 35250 | 35300 | 35300 | 35250 | 530 |
| 586 | 20230628 | 104500 | 3394625100 | 35300 | 35300 | 35300 | 35250 | 210 |
| 587 | 20230628 | 104400 | 3387212850 | 35300 | 35300 | 35300 | 35250 | 157 |
| 588 | 20230628 | 104300 | 3381671000 | 35300 | 35300 | 35300 | 35300 | 94 |
| 589 | 20230628 | 104200 | 3378352800 | 35300 | 35300 | 35300 | 35250 | 139 |
| 590 | 20230628 | 104100 | 3373449150 | 35250 | 35250 | 35300 | 35250 | 117 |
| 591 | 20230628 | 104000 | 3369324400 | 35300 | 35250 | 35300 | 35250 | 312 |
| 592 | 20230628 | 103900 | 3358323150 | 35300 | 35300 | 35300 | 35300 | 617 |
| 593 | 20230628 | 103800 | 3336543050 | 35300 | 35300 | 35300 | 35300 | 97 |
| 594 | 20230628 | 103700 | 3333118950 | 35300 | 35300 | 35300 | 35250 | 191 |
| 595 | 20230628 | 103600 | 3326376950 | 35300 | 35300 | 35350 | 35300 | 461 |
| 596 | 20230628 | 103500 | 3310093300 | 35300 | 35350 | 35350 | 35250 | 518 |
| 597 | 20230628 | 103400 | 3291805100 | 35400 | 35200 | 35400 | 35150 | 957 |
| 598 | 20230628 | 103300 | 3258080450 | 35200 | 35150 | 35200 | 35150 | 427 |
| 599 | 20230628 | 103200 | 3243063900 | 35100 | 35100 | 35100 | 35100 | 365 |
| 600 | 20230628 | 103100 | 3230252400 | 35050 | 35050 | 35050 | 35050 | 522 |
| 601 | 20230628 | 103000 | 3211956300 | 35050 | 35050 | 35050 | 35050 | 3 |
| 602 | 20230628 | 102900 | 3211851150 | 35050 | 35000 | 35050 | 35000 | 409 |
| 603 | 20230628 | 102800 | 3197534350 | 34950 | 34950 | 34950 | 34950 | 300 |
| 604 | 20230628 | 102700 | 3187049350 | 34950 | 34950 | 34950 | 34950 | 33 |
| 605 | 20230628 | 102600 | 3185896000 | 34950 | 35000 | 35000 | 34950 | 790 |
| 606 | 20230628 | 102500 | 3158255100 | 35000 | 35050 | 35050 | 35000 | 711 |
| 607 | 20230628 | 102400 | 3133364550 | 35050 | 34900 | 35050 | 34900 | 2451 |
| 608 | 20230628 | 102300 | 3047587450 | 34950 | 35050 | 35050 | 34950 | 901 |
| 609 | 20230628 | 102200 | 3016074000 | 35050 | 35000 | 35100 | 35000 | 139 |
| 610 | 20230628 | 102100 | 3011203700 | 35050 | 34950 | 35100 | 34950 | 1513 |
| 611 | 20230628 | 102000 | 2958194600 | 34950 | 35000 | 35000 | 34950 | 262 |
| 612 | 20230628 | 101900 | 2949030650 | 35000 | 35000 | 35050 | 35000 | 28 |
| 613 | 20230628 | 101800 | 2948050050 | 35000 | 35050 | 35050 | 35000 | 939 |
| 614 | 20230628 | 101700 | 2915156450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 615 | 20230628 | 101600 | 2915156450 | 35100 | 35050 | 35100 | 35050 | 152 |
| 616 | 20230628 | 101500 | 2909823800 | 35050 | 35100 | 35100 | 35050 | 41 |
| 617 | 20230628 | 101400 | 2908386200 | 35100 | 35100 | 35100 | 35050 | 1123 |
| 618 | 20230628 | 101300 | 2869008400 | 35150 | 35200 | 35200 | 35100 | 563 |
| 619 | 20230628 | 101200 | 2849242850 | 35150 | 35150 | 35150 | 35100 | 541 |
| 620 | 20230628 | 101100 | 2830230300 | 35100 | 35100 | 35100 | 35050 | 768 |
| 621 | 20230628 | 101000 | 2803275950 | 35100 | 35050 | 35100 | 35050 | 193 |
| 622 | 20230628 | 100900 | 2796511150 | 35000 | 35000 | 35000 | 35000 | 355 |
| 623 | 20230628 | 100800 | 2784086150 | 35000 | 34950 | 35000 | 34950 | 502 |
| 624 | 20230628 | 100700 | 2766541150 | 35000 | 34950 | 35000 | 34950 | 186 |
| 625 | 20230628 | 100600 | 2760031200 | 34950 | 34950 | 34950 | 34950 | 229 |
| 626 | 20230628 | 100500 | 2752027650 | 34950 | 34950 | 35050 | 34900 | 1421 |
| 627 | 20230628 | 100400 | 2702383100 | 35000 | 35200 | 35200 | 35000 | 1011 |
| 628 | 20230628 | 100300 | 2666970650 | 35200 | 35200 | 35200 | 35050 | 449 |
| 629 | 20230628 | 100200 | 2651218850 | 35100 | 35100 | 35100 | 35050 | 459 |
| 630 | 20230628 | 100100 | 2635115500 | 35100 | 35050 | 35100 | 35000 | 322 |
| 631 | 20230628 | 100000 | 2623826850 | 35050 | 35050 | 35050 | 35000 | 221 |
| 632 | 20230628 | 095900 | 2616081500 | 35050 | 35000 | 35100 | 34900 | 2349 |
| 633 | 20230628 | 095800 | 2533865750 | 35000 | 35150 | 35150 | 35000 | 1275 |
| 634 | 20230628 | 095700 | 2489123750 | 35150 | 35150 | 35200 | 35150 | 311 |
| 635 | 20230628 | 095600 | 2478185950 | 35150 | 35250 | 35300 | 35100 | 1971 |
| 636 | 20230628 | 095500 | 2408810200 | 35250 | 35400 | 35400 | 35250 | 650 |
| 637 | 20230628 | 095400 | 2385869650 | 35350 | 35500 | 35500 | 35100 | 3099 |
| 638 | 20230628 | 095300 | 2276350050 | 35500 | 35750 | 35750 | 35450 | 2052 |
| 639 | 20230628 | 095200 | 2203361900 | 35750 | 35600 | 35750 | 35550 | 5200 |
| 640 | 20230628 | 095100 | 2017879700 | 35750 | 35450 | 35750 | 35400 | 6867 |
| 641 | 20230628 | 095000 | 1773464500 | 35450 | 35050 | 35450 | 35050 | 8149 |
| 642 | 20230628 | 094900 | 1486109700 | 35050 | 34900 | 35050 | 34850 | 4023 |
| 643 | 20230628 | 094800 | 1345420350 | 34850 | 34750 | 34900 | 34700 | 1367 |
| 644 | 20230628 | 094700 | 1297834200 | 34750 | 34600 | 34750 | 34600 | 4257 |
| 645 | 20230628 | 094600 | 1150300750 | 34600 | 34600 | 34600 | 34550 | 90 |
| 646 | 20230628 | 094500 | 1147187250 | 34600 | 34550 | 34600 | 34550 | 476 |
| 647 | 20230628 | 094400 | 1130740800 | 34550 | 34500 | 34550 | 34500 | 63 |
| 648 | 20230628 | 094300 | 1128567150 | 34450 | 34300 | 34450 | 34300 | 612 |
| 649 | 20230628 | 094200 | 1107484650 | 34400 | 34350 | 34400 | 34300 | 321 |
| 650 | 20230628 | 094100 | 1096450250 | 34250 | 34200 | 34300 | 34200 | 406 |
| 651 | 20230628 | 094000 | 1082548000 | 34200 | 34400 | 34400 | 34200 | 3237 |
| 652 | 20230628 | 093900 | 971592850 | 34350 | 34400 | 34400 | 34350 | 360 |
| 653 | 20230628 | 093800 | 959216500 | 34450 | 34450 | 34450 | 34450 | 24 |
| 654 | 20230628 | 093700 | 958389700 | 34450 | 34400 | 34450 | 34350 | 101 |
| 655 | 20230628 | 093600 | 954917400 | 34450 | 34400 | 34450 | 34350 | 557 |
| 656 | 20230628 | 093500 | 935760300 | 34350 | 34400 | 34400 | 34350 | 253 |
| 657 | 20230628 | 093400 | 927057850 | 34450 | 34450 | 34450 | 34400 | 218 |
| 658 | 20230628 | 093300 | 919558400 | 34400 | 34450 | 34450 | 34400 | 142 |
| 659 | 20230628 | 093200 | 914669150 | 34450 | 34550 | 34550 | 34450 | 2803 |
| 660 | 20230628 | 093100 | 817977350 | 34550 | 34650 | 34650 | 34550 | 2475 |
| 661 | 20230628 | 093000 | 732406400 | 34650 | 34700 | 34700 | 34650 | 205 |
| 662 | 20230628 | 092900 | 725303100 | 34650 | 34700 | 34750 | 34650 | 565 |
| 663 | 20230628 | 092800 | 705696750 | 34700 | 34650 | 34700 | 34600 | 638 |
| 664 | 20230628 | 092700 | 683605750 | 34700 | 34700 | 34800 | 34700 | 531 |
| 665 | 20230628 | 092600 | 665178250 | 34700 | 34750 | 34750 | 34700 | 25 |
| 666 | 20230628 | 092500 | 664310200 | 34750 | 34750 | 34750 | 34750 | 45 |
| 667 | 20230628 | 092400 | 662746450 | 34700 | 34650 | 34700 | 34650 | 578 |
| 668 | 20230628 | 092300 | 642700900 | 34650 | 34700 | 34700 | 34650 | 953 |
| 669 | 20230628 | 092200 | 609679000 | 34700 | 34750 | 34750 | 34700 | 447 |
| 670 | 20230628 | 092100 | 594162100 | 34700 | 34900 | 34900 | 34700 | 1691 |
| 671 | 20230628 | 092000 | 535325850 | 34850 | 34850 | 34850 | 34800 | 762 |
| 672 | 20230628 | 091900 | 508770600 | 34850 | 34900 | 34900 | 34800 | 528 |
| 673 | 20230628 | 091800 | 490368750 | 34750 | 34700 | 34900 | 34700 | 1005 |
| 674 | 20230628 | 091700 | 455440950 | 34700 | 34700 | 34700 | 34700 | 13 |
| 675 | 20230628 | 091600 | 454989850 | 34650 | 34700 | 34700 | 34650 | 253 |
| 676 | 20230628 | 091500 | 446223350 | 34700 | 34650 | 34700 | 34650 | 162 |
| 677 | 20230628 | 091400 | 440603550 | 34650 | 34700 | 34750 | 34650 | 546 |
| 678 | 20230628 | 091300 | 421659700 | 34700 | 34650 | 34750 | 34650 | 254 |
| 679 | 20230628 | 091200 | 412846050 | 34650 | 34650 | 34650 | 34650 | 245 |
| 680 | 20230628 | 091100 | 404356800 | 34650 | 34650 | 34650 | 34600 | 132 |
| 681 | 20230628 | 091000 | 399784050 | 34650 | 34650 | 34650 | 34650 | 235 |
| 682 | 20230628 | 090900 | 391641300 | 34700 | 34600 | 34700 | 34600 | 1104 |
| 683 | 20230628 | 090800 | 353370250 | 34600 | 34650 | 34650 | 34600 | 2710 |
| 684 | 20230628 | 090700 | 259572950 | 34700 | 34900 | 34900 | 34700 | 1058 |
| 685 | 20230628 | 090600 | 222808050 | 34900 | 34700 | 34900 | 34700 | 1250 |
| 686 | 20230628 | 090500 | 179365150 | 34700 | 34650 | 34700 | 34600 | 240 |
| 687 | 20230628 | 090400 | 171042850 | 34650 | 34650 | 34700 | 34650 | 386 |
| 688 | 20230628 | 090300 | 157663600 | 34650 | 34650 | 34750 | 34600 | 614 |
| 689 | 20230628 | 090200 | 136384300 | 34650 | 34750 | 34750 | 34500 | 1260 |
| 690 | 20230628 | 090100 | 92672250 | 34750 | 34650 | 34750 | 34650 | 923 |
| 691 | 20230628 | 090000 | 60641650 | 34650 | 34500 | 34700 | 34400 | 1747 |