36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 201200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 3 | 20230626 | 201100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20230626 | 201000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20230626 | 200900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20230626 | 200800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20230626 | 200700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20230626 | 200600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20230626 | 200500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20230626 | 200400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20230626 | 200300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20230626 | 200200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20230626 | 200100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20230626 | 200000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20230626 | 195900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20230626 | 195800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20230626 | 195700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20230626 | 195600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20230626 | 195500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20230626 | 195400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20230626 | 195300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20230626 | 195200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20230626 | 195100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20230626 | 195000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20230626 | 194900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20230626 | 194800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20230626 | 194700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20230626 | 194600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20230626 | 194500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20230626 | 194400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20230626 | 194300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20230626 | 194200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 33 | 20230626 | 194100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20230626 | 194000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20230626 | 193900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20230626 | 193800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20230626 | 193700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20230626 | 193600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20230626 | 193500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20230626 | 193400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20230626 | 193300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20230626 | 193200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20230626 | 193100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20230626 | 193000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20230626 | 192900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20230626 | 192800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20230626 | 192700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20230626 | 192600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20230626 | 192500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20230626 | 192400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20230626 | 192300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20230626 | 192200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20230626 | 192100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20230626 | 192000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20230626 | 191900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20230626 | 191800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20230626 | 191700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20230626 | 191600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20230626 | 191500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20230626 | 191400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20230626 | 191300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20230626 | 191200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 63 | 20230626 | 191100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20230626 | 191000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20230626 | 190900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20230626 | 190800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20230626 | 190700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20230626 | 190600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20230626 | 190500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20230626 | 190400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20230626 | 190300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20230626 | 190200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20230626 | 190100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20230626 | 190000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20230626 | 185900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20230626 | 185800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20230626 | 185700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20230626 | 185600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20230626 | 185500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20230626 | 185400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20230626 | 185300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20230626 | 185200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20230626 | 185100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20230626 | 185000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20230626 | 184900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20230626 | 184800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20230626 | 184700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20230626 | 184600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20230626 | 184500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20230626 | 184400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20230626 | 184300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20230626 | 184200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 93 | 20230626 | 184100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20230626 | 184000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20230626 | 183900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20230626 | 183800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20230626 | 183700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20230626 | 183600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20230626 | 183500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20230626 | 183400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20230626 | 183300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20230626 | 183200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20230626 | 183100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20230626 | 183000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20230626 | 182900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20230626 | 182800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20230626 | 182700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20230626 | 182600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20230626 | 182500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20230626 | 182400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20230626 | 182300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20230626 | 182200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20230626 | 182100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20230626 | 182000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20230626 | 181900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20230626 | 181800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20230626 | 181700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20230626 | 181600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20230626 | 181500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20230626 | 181400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20230626 | 181300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20230626 | 181200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 123 | 20230626 | 181100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20230626 | 181000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20230626 | 180900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20230626 | 180800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20230626 | 180700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20230626 | 180600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20230626 | 180500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20230626 | 180400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20230626 | 180300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20230626 | 180200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20230626 | 180100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20230626 | 180000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20230626 | 175900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20230626 | 175800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20230626 | 175700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20230626 | 175600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20230626 | 175500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20230626 | 175400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20230626 | 175300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20230626 | 175200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20230626 | 175100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20230626 | 175000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20230626 | 174900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20230626 | 174800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20230626 | 174700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20230626 | 174600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20230626 | 174500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20230626 | 174400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20230626 | 174300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20230626 | 174200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 153 | 20230626 | 174100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20230626 | 174000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20230626 | 173900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20230626 | 173800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20230626 | 173700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20230626 | 173600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20230626 | 173500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20230626 | 173400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20230626 | 173300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20230626 | 173200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20230626 | 173100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20230626 | 173000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20230626 | 172900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20230626 | 172800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20230626 | 172700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20230626 | 172600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20230626 | 172500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20230626 | 172400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20230626 | 172300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20230626 | 172200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20230626 | 172100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20230626 | 172000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20230626 | 171900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20230626 | 171800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20230626 | 171700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20230626 | 171600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20230626 | 171500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20230626 | 171400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20230626 | 171300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20230626 | 171200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 183 | 20230626 | 171100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20230626 | 171000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20230626 | 170900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230626 | 170800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230626 | 170700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230626 | 170600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230626 | 170500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230626 | 170400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230626 | 170300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230626 | 170200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230626 | 170100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230626 | 170000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20230626 | 165900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20230626 | 165800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20230626 | 165700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20230626 | 165600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20230626 | 165500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20230626 | 165400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20230626 | 165300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20230626 | 165200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20230626 | 165100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20230626 | 165000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20230626 | 164900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20230626 | 164800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20230626 | 164700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20230626 | 164600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20230626 | 164500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20230626 | 164400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20230626 | 164300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20230626 | 164200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 213 | 20230626 | 164100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20230626 | 164000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20230626 | 163900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20230626 | 163800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20230626 | 163700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20230626 | 163600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20230626 | 163500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20230626 | 163400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20230626 | 163300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20230626 | 163200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20230626 | 163100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20230626 | 163000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20230626 | 162900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20230626 | 162800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20230626 | 162700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20230626 | 162600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20230626 | 162500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20230626 | 162400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20230626 | 162300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20230626 | 162200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20230626 | 162100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20230626 | 162000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20230626 | 161900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20230626 | 161800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20230626 | 161700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20230626 | 161600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20230626 | 161500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20230626 | 161400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20230626 | 161300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20230626 | 161200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 243 | 20230626 | 161100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20230626 | 161000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20230626 | 160900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20230626 | 160800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20230626 | 160700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20230626 | 160600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20230626 | 160500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20230626 | 160400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20230626 | 160300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20230626 | 160200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20230626 | 160100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20230626 | 160000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20230626 | 155900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20230626 | 155800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20230626 | 155700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20230626 | 155600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20230626 | 155500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20230626 | 155400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20230626 | 155300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20230626 | 155200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20230626 | 155100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20230626 | 155000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20230626 | 154900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20230626 | 154800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20230626 | 154700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20230626 | 154600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20230626 | 154500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20230626 | 154400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20230626 | 154300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20230626 | 154200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 273 | 20230626 | 154100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20230626 | 154000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20230626 | 153900 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20230626 | 153800 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20230626 | 153700 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20230626 | 153600 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20230626 | 153500 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20230626 | 153400 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20230626 | 153300 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20230626 | 153200 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20230626 | 153100 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20230626 | 153000 | 13609293000 | 42400 | 42400 | 42400 | 42400 | 9632 |
| 285 | 20230626 | 152900 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 286 | 20230626 | 152800 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 287 | 20230626 | 152700 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 288 | 20230626 | 152600 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 289 | 20230626 | 152500 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 290 | 20230626 | 152400 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 291 | 20230626 | 152300 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 292 | 20230626 | 152200 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 293 | 20230626 | 152100 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 294 | 20230626 | 152000 | 13200896200 | 42500 | 42500 | 42500 | 42500 | 0 |
| 295 | 20230626 | 151900 | 13200896200 | 42500 | 42450 | 42500 | 42450 | 1128 |
| 296 | 20230626 | 151800 | 13153007550 | 42450 | 42500 | 42500 | 42450 | 1187 |
| 297 | 20230626 | 151700 | 13102599950 | 42500 | 42450 | 42500 | 42450 | 201 |
| 298 | 20230626 | 151600 | 13094061600 | 42400 | 42450 | 42450 | 42400 | 907 |
| 299 | 20230626 | 151500 | 13055579700 | 42450 | 42400 | 42450 | 42400 | 342 |
| 300 | 20230626 | 151400 | 13041078600 | 42400 | 42350 | 42450 | 42350 | 1160 |
| 301 | 20230626 | 151300 | 12991921700 | 42400 | 42400 | 42450 | 42350 | 808 |
| 302 | 20230626 | 151200 | 12957661800 | 42400 | 42400 | 42400 | 42350 | 377 |
| 303 | 20230626 | 151100 | 12941680150 | 42400 | 42400 | 42400 | 42350 | 1134 |
| 304 | 20230626 | 151000 | 12893602300 | 42400 | 42350 | 42400 | 42350 | 72 |
| 305 | 20230626 | 150900 | 12890550100 | 42400 | 42400 | 42400 | 42350 | 181 |
| 306 | 20230626 | 150800 | 12882878850 | 42350 | 42350 | 42400 | 42350 | 788 |
| 307 | 20230626 | 150700 | 12849505650 | 42350 | 42350 | 42400 | 42350 | 710 |
| 308 | 20230626 | 150600 | 12819435500 | 42400 | 42350 | 42400 | 42300 | 1565 |
| 309 | 20230626 | 150500 | 12753157700 | 42300 | 42450 | 42500 | 42300 | 4450 |
| 310 | 20230626 | 150400 | 12564376300 | 42500 | 42450 | 42500 | 42450 | 185 |
| 311 | 20230626 | 150300 | 12556522700 | 42500 | 42500 | 42550 | 42450 | 1442 |
| 312 | 20230626 | 150200 | 12495267150 | 42550 | 42500 | 42550 | 42500 | 196 |
| 313 | 20230626 | 150100 | 12486931100 | 42550 | 42500 | 42550 | 42450 | 1078 |
| 314 | 20230626 | 150000 | 12441119450 | 42500 | 42550 | 42550 | 42450 | 1098 |
| 315 | 20230626 | 145900 | 12394457500 | 42550 | 42550 | 42550 | 42550 | 161 |
| 316 | 20230626 | 145800 | 12387606950 | 42550 | 42550 | 42600 | 42550 | 343 |
| 317 | 20230626 | 145700 | 12373012250 | 42550 | 42550 | 42550 | 42500 | 622 |
| 318 | 20230626 | 145600 | 12346549900 | 42550 | 42500 | 42550 | 42500 | 542 |
| 319 | 20230626 | 145500 | 12323491500 | 42550 | 42500 | 42550 | 42500 | 1335 |
| 320 | 20230626 | 145400 | 12266691150 | 42500 | 42550 | 42550 | 42500 | 479 |
| 321 | 20230626 | 145300 | 12246318450 | 42500 | 42550 | 42550 | 42500 | 177 |
| 322 | 20230626 | 145200 | 12238795750 | 42550 | 42500 | 42550 | 42500 | 37 |
| 323 | 20230626 | 145100 | 12237222450 | 42550 | 42500 | 42550 | 42450 | 553 |
| 324 | 20230626 | 145000 | 12213711300 | 42500 | 42500 | 42550 | 42500 | 276 |
| 325 | 20230626 | 144900 | 12201975000 | 42500 | 42450 | 42500 | 42450 | 405 |
| 326 | 20230626 | 144800 | 12184766250 | 42450 | 42450 | 42500 | 42450 | 121 |
| 327 | 20230626 | 144700 | 12179629200 | 42450 | 42450 | 42450 | 42450 | 86 |
| 328 | 20230626 | 144600 | 12175978500 | 42450 | 42450 | 42450 | 42450 | 154 |
| 329 | 20230626 | 144500 | 12169441200 | 42500 | 42450 | 42500 | 42450 | 591 |
| 330 | 20230626 | 144400 | 12144331450 | 42450 | 42450 | 42450 | 42450 | 106 |
| 331 | 20230626 | 144300 | 12139831750 | 42400 | 42500 | 42500 | 42400 | 64 |
| 332 | 20230626 | 144200 | 12137115000 | 42500 | 42450 | 42500 | 42400 | 643 |
| 333 | 20230626 | 144100 | 12109822550 | 42400 | 42400 | 42450 | 42400 | 1358 |
| 334 | 20230626 | 144000 | 12052243300 | 42400 | 42400 | 42400 | 42400 | 145 |
| 335 | 20230626 | 143900 | 12046095300 | 42450 | 42450 | 42450 | 42400 | 208 |
| 336 | 20230626 | 143800 | 12037269400 | 42450 | 42400 | 42450 | 42400 | 85 |
| 337 | 20230626 | 143700 | 12033664850 | 42450 | 42450 | 42450 | 42450 | 3 |
| 338 | 20230626 | 143600 | 12033537500 | 42400 | 42450 | 42450 | 42400 | 152 |
| 339 | 20230626 | 143500 | 12027091250 | 42450 | 42400 | 42450 | 42400 | 100 |
| 340 | 20230626 | 143400 | 12022850950 | 42450 | 42450 | 42450 | 42450 | 209 |
| 341 | 20230626 | 143300 | 12013978900 | 42400 | 42400 | 42450 | 42400 | 200 |
| 342 | 20230626 | 143200 | 12005498850 | 42450 | 42450 | 42500 | 42400 | 135 |
| 343 | 20230626 | 143100 | 11999771150 | 42450 | 42400 | 42450 | 42400 | 296 |
| 344 | 20230626 | 143000 | 11987209650 | 42450 | 42450 | 42450 | 42450 | 61 |
| 345 | 20230626 | 142900 | 11984620200 | 42400 | 42400 | 42450 | 42400 | 191 |
| 346 | 20230626 | 142800 | 11976521750 | 42400 | 42400 | 42400 | 42350 | 146 |
| 347 | 20230626 | 142700 | 11970335050 | 42400 | 42400 | 42400 | 42350 | 191 |
| 348 | 20230626 | 142600 | 11962239900 | 42450 | 42350 | 42450 | 42350 | 227 |
| 349 | 20230626 | 142500 | 11952615100 | 42400 | 42450 | 42450 | 42350 | 169 |
| 350 | 20230626 | 142400 | 11945451200 | 42450 | 42450 | 42450 | 42450 | 340 |
| 351 | 20230626 | 142300 | 11931018200 | 42400 | 42450 | 42450 | 42350 | 1174 |
| 352 | 20230626 | 142200 | 11881275400 | 42450 | 42550 | 42550 | 42400 | 279 |
| 353 | 20230626 | 142100 | 11869432950 | 42550 | 42500 | 42550 | 42500 | 221 |
| 354 | 20230626 | 142000 | 11860040400 | 42550 | 42600 | 42600 | 42500 | 196 |
| 355 | 20230626 | 141900 | 11851708650 | 42550 | 42600 | 42600 | 42550 | 748 |
| 356 | 20230626 | 141800 | 11819873250 | 42600 | 42600 | 42600 | 42550 | 115 |
| 357 | 20230626 | 141700 | 11814977950 | 42550 | 42550 | 42550 | 42400 | 273 |
| 358 | 20230626 | 141600 | 11803367200 | 42550 | 42500 | 42550 | 42300 | 2223 |
| 359 | 20230626 | 141500 | 11709010800 | 42550 | 42500 | 42550 | 42500 | 545 |
| 360 | 20230626 | 141400 | 11685845800 | 42550 | 42500 | 42550 | 42500 | 239 |
| 361 | 20230626 | 141300 | 11675680300 | 42500 | 42550 | 42550 | 42500 | 299 |
| 362 | 20230626 | 141200 | 11662972450 | 42550 | 42450 | 42550 | 42450 | 345 |
| 363 | 20230626 | 141100 | 11648306450 | 42450 | 42450 | 42500 | 42450 | 180 |
| 364 | 20230626 | 141000 | 11640664050 | 42450 | 42450 | 42450 | 42400 | 166 |
| 365 | 20230626 | 140900 | 11633620500 | 42450 | 42450 | 42500 | 42400 | 155 |
| 366 | 20230626 | 140800 | 11627042550 | 42500 | 42500 | 42500 | 42450 | 199 |
| 367 | 20230626 | 140700 | 11618585350 | 42500 | 42500 | 42500 | 42400 | 186 |
| 368 | 20230626 | 140600 | 11610692350 | 42500 | 42400 | 42500 | 42350 | 931 |
| 369 | 20230626 | 140500 | 11571206950 | 42400 | 42350 | 42400 | 42300 | 448 |
| 370 | 20230626 | 140400 | 11552220750 | 42350 | 42350 | 42350 | 42300 | 906 |
| 371 | 20230626 | 140300 | 11513854800 | 42350 | 42400 | 42400 | 42350 | 693 |
| 372 | 20230626 | 140200 | 11484475550 | 42350 | 42450 | 42450 | 42350 | 2994 |
| 373 | 20230626 | 140100 | 11357628600 | 42400 | 42450 | 42500 | 42400 | 559 |
| 374 | 20230626 | 140000 | 11333905750 | 42500 | 42500 | 42500 | 42450 | 85 |
| 375 | 20230626 | 135900 | 11330296950 | 42500 | 42450 | 42500 | 42400 | 212 |
| 376 | 20230626 | 135800 | 11321300600 | 42450 | 42450 | 42500 | 42400 | 2049 |
| 377 | 20230626 | 135700 | 11234414250 | 42400 | 42500 | 42500 | 42400 | 24 |
| 378 | 20230626 | 135600 | 11233395850 | 42450 | 42500 | 42500 | 42450 | 115 |
| 379 | 20230626 | 135500 | 11228512350 | 42500 | 42500 | 42500 | 42450 | 413 |
| 380 | 20230626 | 135400 | 11210968100 | 42500 | 42450 | 42500 | 42450 | 832 |
| 381 | 20230626 | 135300 | 11175630600 | 42450 | 42500 | 42500 | 42400 | 1358 |
| 382 | 20230626 | 135200 | 11117993400 | 42450 | 42550 | 42550 | 42450 | 583 |
| 383 | 20230626 | 135100 | 11093235750 | 42550 | 42550 | 42600 | 42500 | 1353 |
| 384 | 20230626 | 135000 | 11035700900 | 42550 | 42500 | 42550 | 42500 | 755 |
| 385 | 20230626 | 134900 | 11003600650 | 42550 | 42600 | 42600 | 42500 | 3702 |
| 386 | 20230626 | 134800 | 10846089550 | 42650 | 42650 | 42650 | 42600 | 1275 |
| 387 | 20230626 | 134700 | 10791756050 | 42650 | 42650 | 42650 | 42650 | 466 |
| 388 | 20230626 | 134600 | 10771881150 | 42650 | 42700 | 42700 | 42600 | 828 |
| 389 | 20230626 | 134500 | 10736569900 | 42650 | 42700 | 42700 | 42650 | 116 |
| 390 | 20230626 | 134400 | 10731620450 | 42650 | 42700 | 42700 | 42650 | 76 |
| 391 | 20230626 | 134300 | 10728378950 | 42700 | 42700 | 42750 | 42700 | 265 |
| 392 | 20230626 | 134200 | 10717063350 | 42750 | 42750 | 42750 | 42700 | 382 |
| 393 | 20230626 | 134100 | 10700741550 | 42700 | 42750 | 42750 | 42700 | 178 |
| 394 | 20230626 | 134000 | 10693140900 | 42700 | 42700 | 42750 | 42650 | 921 |
| 395 | 20230626 | 133900 | 10653816900 | 42700 | 42700 | 42700 | 42650 | 149 |
| 396 | 20230626 | 133800 | 10647455150 | 42700 | 42650 | 42700 | 42650 | 346 |
| 397 | 20230626 | 133700 | 10632697200 | 42700 | 42700 | 42700 | 42650 | 83 |
| 398 | 20230626 | 133600 | 10629156800 | 42700 | 42700 | 42700 | 42700 | 165 |
| 399 | 20230626 | 133500 | 10622111300 | 42700 | 42650 | 42700 | 42650 | 1312 |
| 400 | 20230626 | 133400 | 10566152800 | 42650 | 42700 | 42700 | 42650 | 326 |
| 401 | 20230626 | 133300 | 10552242200 | 42700 | 42700 | 42700 | 42650 | 93 |
| 402 | 20230626 | 133200 | 10548275150 | 42650 | 42700 | 42700 | 42650 | 18 |
| 403 | 20230626 | 133100 | 10547507100 | 42700 | 42700 | 42700 | 42650 | 608 |
| 404 | 20230626 | 133000 | 10521573000 | 42700 | 42700 | 42700 | 42650 | 156 |
| 405 | 20230626 | 132900 | 10514915500 | 42700 | 42700 | 42700 | 42650 | 243 |
| 406 | 20230626 | 132800 | 10504548400 | 42650 | 42650 | 42750 | 42650 | 2804 |
| 407 | 20230626 | 132700 | 10384836300 | 42650 | 42750 | 42750 | 42650 | 1861 |
| 408 | 20230626 | 132600 | 10305374800 | 42750 | 42700 | 42750 | 42700 | 234 |
| 409 | 20230626 | 132500 | 10295382400 | 42700 | 42700 | 42700 | 42700 | 205 |
| 410 | 20230626 | 132400 | 10286628900 | 42700 | 42700 | 42700 | 42650 | 78 |
| 411 | 20230626 | 132300 | 10283302050 | 42700 | 42750 | 42750 | 42700 | 126 |
| 412 | 20230626 | 132200 | 10277921650 | 42700 | 42700 | 42700 | 42700 | 64 |
| 413 | 20230626 | 132100 | 10275188850 | 42700 | 42700 | 42750 | 42700 | 51 |
| 414 | 20230626 | 132000 | 10273010900 | 42750 | 42650 | 42750 | 42600 | 353 |
| 415 | 20230626 | 131900 | 10257932500 | 42650 | 42650 | 42650 | 42600 | 603 |
| 416 | 20230626 | 131800 | 10232230750 | 42600 | 42600 | 42600 | 42600 | 50 |
| 417 | 20230626 | 131700 | 10230100750 | 42600 | 42650 | 42700 | 42600 | 434 |
| 418 | 20230626 | 131600 | 10211592400 | 42650 | 42700 | 42700 | 42650 | 272 |
| 419 | 20230626 | 131500 | 10199991550 | 42650 | 42700 | 42700 | 42650 | 841 |
| 420 | 20230626 | 131400 | 10164083050 | 42700 | 42700 | 42750 | 42700 | 422 |
| 421 | 20230626 | 131300 | 10146063200 | 42700 | 42800 | 42800 | 42700 | 496 |
| 422 | 20230626 | 131200 | 10124861200 | 42800 | 42800 | 42850 | 42800 | 413 |
| 423 | 20230626 | 131100 | 10107184700 | 42850 | 42800 | 42900 | 42800 | 1021 |
| 424 | 20230626 | 131000 | 10063442200 | 42750 | 42750 | 42800 | 42750 | 76 |
| 425 | 20230626 | 130900 | 10060193150 | 42750 | 42800 | 42800 | 42750 | 470 |
| 426 | 20230626 | 130800 | 10040100300 | 42800 | 42750 | 42800 | 42750 | 96 |
| 427 | 20230626 | 130700 | 10035994650 | 42750 | 42800 | 42800 | 42750 | 12 |
| 428 | 20230626 | 130600 | 10035481600 | 42750 | 42800 | 42800 | 42750 | 125 |
| 429 | 20230626 | 130500 | 10030136200 | 42800 | 42750 | 42800 | 42750 | 121 |
| 430 | 20230626 | 130400 | 10024961600 | 42800 | 42750 | 42800 | 42750 | 79 |
| 431 | 20230626 | 130300 | 10021584300 | 42750 | 42800 | 42800 | 42750 | 126 |
| 432 | 20230626 | 130200 | 10016192450 | 42800 | 42850 | 42850 | 42750 | 77 |
| 433 | 20230626 | 130100 | 10012899000 | 42800 | 42800 | 42800 | 42750 | 288 |
| 434 | 20230626 | 130000 | 10000575550 | 42850 | 42750 | 42850 | 42750 | 311 |
| 435 | 20230626 | 125900 | 9987271100 | 42750 | 42700 | 42850 | 42700 | 1875 |
| 436 | 20230626 | 125800 | 9907200050 | 42700 | 42650 | 42700 | 42650 | 3 |
| 437 | 20230626 | 125700 | 9907072050 | 42650 | 42700 | 42700 | 42650 | 72 |
| 438 | 20230626 | 125600 | 9904001150 | 42650 | 42700 | 42700 | 42650 | 102 |
| 439 | 20230626 | 125500 | 9899650750 | 42650 | 42700 | 42700 | 42650 | 35 |
| 440 | 20230626 | 125400 | 9898157850 | 42700 | 42700 | 42700 | 42700 | 56 |
| 441 | 20230626 | 125300 | 9895766650 | 42700 | 42650 | 42700 | 42650 | 313 |
| 442 | 20230626 | 125200 | 9882404050 | 42700 | 42700 | 42700 | 42700 | 9 |
| 443 | 20230626 | 125100 | 9882019750 | 42700 | 42700 | 42700 | 42700 | 71 |
| 444 | 20230626 | 125000 | 9878988050 | 42650 | 42650 | 42650 | 42650 | 140 |
| 445 | 20230626 | 124900 | 9873017050 | 42700 | 42700 | 42700 | 42700 | 368 |
| 446 | 20230626 | 124800 | 9857303450 | 42650 | 42600 | 42700 | 42600 | 100 |
| 447 | 20230626 | 124700 | 9853039550 | 42650 | 42650 | 42650 | 42650 | 180 |
| 448 | 20230626 | 124600 | 9845362550 | 42650 | 42650 | 42700 | 42650 | 112 |
| 449 | 20230626 | 124500 | 9840585700 | 42650 | 42650 | 42650 | 42600 | 125 |
| 450 | 20230626 | 124400 | 9835258450 | 42650 | 42650 | 42650 | 42650 | 137 |
| 451 | 20230626 | 124300 | 9829415400 | 42650 | 42600 | 42650 | 42550 | 810 |
| 452 | 20230626 | 124200 | 9794916850 | 42600 | 42600 | 42600 | 42600 | 159 |
| 453 | 20230626 | 124100 | 9788143450 | 42650 | 42650 | 42650 | 42650 | 2 |
| 454 | 20230626 | 124000 | 9788058150 | 42650 | 42600 | 42650 | 42600 | 14 |
| 455 | 20230626 | 123900 | 9787461550 | 42550 | 42650 | 42650 | 42550 | 670 |
| 456 | 20230626 | 123800 | 9758917850 | 42600 | 42700 | 42700 | 42600 | 659 |
| 457 | 20230626 | 123700 | 9730831750 | 42650 | 42700 | 42700 | 42650 | 329 |
| 458 | 20230626 | 123600 | 9716798450 | 42700 | 42700 | 42700 | 42600 | 3745 |
| 459 | 20230626 | 123500 | 9557185950 | 42750 | 42750 | 42750 | 42750 | 3 |
| 460 | 20230626 | 123400 | 9557057700 | 42700 | 42900 | 42900 | 42700 | 1178 |
| 461 | 20230626 | 123300 | 9506700000 | 42900 | 42850 | 42900 | 42850 | 215 |
| 462 | 20230626 | 123200 | 9497482050 | 42900 | 42900 | 42900 | 42900 | 1 |
| 463 | 20230626 | 123100 | 9497439150 | 42900 | 42850 | 42900 | 42800 | 63 |
| 464 | 20230626 | 123000 | 9494742400 | 42850 | 42750 | 42850 | 42750 | 1142 |
| 465 | 20230626 | 122900 | 9445851650 | 42750 | 42800 | 42800 | 42750 | 309 |
| 466 | 20230626 | 122800 | 9432640100 | 42800 | 42750 | 42800 | 42750 | 117 |
| 467 | 20230626 | 122700 | 9427637000 | 42800 | 42800 | 42800 | 42800 | 1 |
| 468 | 20230626 | 122600 | 9427594200 | 42800 | 42800 | 42800 | 42800 | 94 |
| 469 | 20230626 | 122500 | 9423571000 | 42800 | 42750 | 42800 | 42750 | 17 |
| 470 | 20230626 | 122400 | 9422843650 | 42750 | 42750 | 42750 | 42750 | 122 |
| 471 | 20230626 | 122300 | 9417628150 | 42750 | 42700 | 42750 | 42700 | 1234 |
| 472 | 20230626 | 122200 | 9364929350 | 42650 | 42650 | 42650 | 42650 | 507 |
| 473 | 20230626 | 122100 | 9343305800 | 42650 | 42650 | 42700 | 42600 | 546 |
| 474 | 20230626 | 122000 | 9320025150 | 42650 | 42700 | 42700 | 42650 | 523 |
| 475 | 20230626 | 121900 | 9297711400 | 42750 | 42750 | 42750 | 42700 | 67 |
| 476 | 20230626 | 121800 | 9294848650 | 42750 | 42800 | 42800 | 42650 | 1387 |
| 477 | 20230626 | 121700 | 9235624900 | 42800 | 42800 | 42800 | 42750 | 116 |
| 478 | 20230626 | 121600 | 9230660150 | 42750 | 42750 | 42800 | 42750 | 82 |
| 479 | 20230626 | 121500 | 9227154600 | 42750 | 42900 | 42900 | 42750 | 515 |
| 480 | 20230626 | 121400 | 9205104300 | 42900 | 42900 | 42900 | 42900 | 50 |
| 481 | 20230626 | 121300 | 9202959300 | 42850 | 42850 | 42850 | 42850 | 271 |
| 482 | 20230626 | 121200 | 9191346950 | 42900 | 42900 | 42900 | 42900 | 703 |
| 483 | 20230626 | 121100 | 9161188250 | 42900 | 42900 | 42900 | 42900 | 102 |
| 484 | 20230626 | 121000 | 9156812450 | 42900 | 42900 | 42900 | 42900 | 0 |
| 485 | 20230626 | 120900 | 9156812450 | 42900 | 42900 | 42900 | 42900 | 7 |
| 486 | 20230626 | 120800 | 9156512150 | 42850 | 42850 | 42850 | 42850 | 211 |
| 487 | 20230626 | 120700 | 9147470800 | 42850 | 42900 | 42900 | 42850 | 342 |
| 488 | 20230626 | 120600 | 9132816050 | 42900 | 42850 | 42900 | 42850 | 133 |
| 489 | 20230626 | 120500 | 9127116850 | 42850 | 42900 | 42900 | 42850 | 205 |
| 490 | 20230626 | 120400 | 9118332350 | 42900 | 42900 | 42900 | 42900 | 3 |
| 491 | 20230626 | 120300 | 9118203650 | 42900 | 42850 | 42900 | 42850 | 1022 |
| 492 | 20230626 | 120200 | 9074410850 | 42850 | 42850 | 42900 | 42850 | 18 |
| 493 | 20230626 | 120100 | 9073639500 | 42850 | 42900 | 42900 | 42800 | 258 |
| 494 | 20230626 | 120000 | 9062592300 | 42900 | 42900 | 42900 | 42600 | 3149 |
| 495 | 20230626 | 115900 | 8927964700 | 42850 | 42850 | 42850 | 42850 | 891 |
| 496 | 20230626 | 115800 | 8889785350 | 42850 | 42800 | 42850 | 42800 | 470 |
| 497 | 20230626 | 115700 | 8869651100 | 42800 | 42800 | 42850 | 42750 | 1542 |
| 498 | 20230626 | 115600 | 8803659500 | 42800 | 42800 | 42850 | 42800 | 230 |
| 499 | 20230626 | 115500 | 8793813000 | 42850 | 42850 | 42900 | 42850 | 553 |
| 500 | 20230626 | 115400 | 8770115400 | 42850 | 42850 | 42850 | 42850 | 269 |
| 501 | 20230626 | 115300 | 8758588750 | 42850 | 42900 | 42900 | 42800 | 685 |
| 502 | 20230626 | 115200 | 8729246850 | 42900 | 42950 | 42950 | 42750 | 3725 |
| 503 | 20230626 | 115100 | 8569760700 | 43000 | 42950 | 43000 | 42950 | 127 |
| 504 | 20230626 | 115000 | 8564305850 | 42950 | 42950 | 43000 | 42950 | 175 |
| 505 | 20230626 | 114900 | 8556789500 | 43000 | 43000 | 43000 | 43000 | 37 |
| 506 | 20230626 | 114800 | 8555198500 | 43000 | 42950 | 43000 | 42950 | 808 |
| 507 | 20230626 | 114700 | 8520483250 | 42950 | 43000 | 43000 | 42950 | 257 |
| 508 | 20230626 | 114600 | 8509434950 | 43000 | 43000 | 43000 | 43000 | 106 |
| 509 | 20230626 | 114500 | 8504876950 | 43000 | 43000 | 43000 | 43000 | 172 |
| 510 | 20230626 | 114400 | 8497480950 | 43050 | 43050 | 43050 | 43050 | 3 |
| 511 | 20230626 | 114300 | 8497351800 | 43050 | 43000 | 43050 | 43000 | 34 |
| 512 | 20230626 | 114200 | 8495888300 | 43000 | 43000 | 43000 | 43000 | 26 |
| 513 | 20230626 | 114100 | 8494770300 | 43000 | 43050 | 43050 | 43000 | 471 |
| 514 | 20230626 | 114000 | 8474501350 | 43050 | 43000 | 43100 | 43000 | 373 |
| 515 | 20230626 | 113900 | 8458442750 | 43000 | 43000 | 43050 | 43000 | 2187 |
| 516 | 20230626 | 113800 | 8364401250 | 43000 | 43000 | 43000 | 42950 | 980 |
| 517 | 20230626 | 113700 | 8322271250 | 43000 | 43050 | 43050 | 43000 | 619 |
| 518 | 20230626 | 113600 | 8295652800 | 43100 | 43100 | 43100 | 43100 | 27 |
| 519 | 20230626 | 113500 | 8294489100 | 43100 | 43050 | 43100 | 43050 | 185 |
| 520 | 20230626 | 113400 | 8286521650 | 43050 | 43050 | 43050 | 43050 | 55 |
| 521 | 20230626 | 113300 | 8284153900 | 43100 | 43050 | 43150 | 43050 | 733 |
| 522 | 20230626 | 113200 | 8252596850 | 43050 | 43050 | 43050 | 43000 | 679 |
| 523 | 20230626 | 113100 | 8223382350 | 43050 | 43050 | 43050 | 43050 | 59 |
| 524 | 20230626 | 113000 | 8220842400 | 43050 | 43000 | 43050 | 42950 | 669 |
| 525 | 20230626 | 112900 | 8192069650 | 42950 | 43100 | 43100 | 42950 | 1699 |
| 526 | 20230626 | 112800 | 8118970350 | 43100 | 43100 | 43150 | 43100 | 213 |
| 527 | 20230626 | 112700 | 8109780000 | 43100 | 43150 | 43150 | 43100 | 67 |
| 528 | 20230626 | 112600 | 8106892050 | 43100 | 43150 | 43150 | 43100 | 108 |
| 529 | 20230626 | 112500 | 8102233050 | 43150 | 43200 | 43200 | 43100 | 861 |
| 530 | 20230626 | 112400 | 8065099950 | 43200 | 43200 | 43200 | 43200 | 390 |
| 531 | 20230626 | 112300 | 8048251950 | 43150 | 43150 | 43150 | 43150 | 108 |
| 532 | 20230626 | 112200 | 8043591750 | 43150 | 43200 | 43200 | 43100 | 53 |
| 533 | 20230626 | 112100 | 8041303050 | 43200 | 43150 | 43200 | 43150 | 338 |
| 534 | 20230626 | 112000 | 8026713900 | 43150 | 43150 | 43150 | 43100 | 158 |
| 535 | 20230626 | 111900 | 8019900200 | 43150 | 43150 | 43150 | 43150 | 823 |
| 536 | 20230626 | 111800 | 7984387750 | 43200 | 43200 | 43250 | 43200 | 393 |
| 537 | 20230626 | 111700 | 7967408550 | 43200 | 43200 | 43200 | 43200 | 90 |
| 538 | 20230626 | 111600 | 7963520550 | 43200 | 43250 | 43250 | 43200 | 23 |
| 539 | 20230626 | 111500 | 7962526800 | 43250 | 43250 | 43250 | 43250 | 99 |
| 540 | 20230626 | 111400 | 7958245050 | 43250 | 43050 | 43300 | 43050 | 1047 |
| 541 | 20230626 | 111300 | 7913031350 | 43100 | 43100 | 43100 | 43050 | 157 |
| 542 | 20230626 | 111200 | 7906272250 | 43050 | 43100 | 43100 | 43050 | 1397 |
| 543 | 20230626 | 111100 | 7846124150 | 43100 | 43150 | 43150 | 43050 | 910 |
| 544 | 20230626 | 111000 | 7806907350 | 43150 | 43100 | 43150 | 43100 | 131 |
| 545 | 20230626 | 110900 | 7801259750 | 43100 | 43200 | 43200 | 43100 | 726 |
| 546 | 20230626 | 110800 | 7769942200 | 43250 | 43200 | 43250 | 43200 | 1340 |
| 547 | 20230626 | 110700 | 7712054100 | 43250 | 43250 | 43250 | 43250 | 46 |
| 548 | 20230626 | 110600 | 7710064600 | 43250 | 43300 | 43300 | 43250 | 2079 |
| 549 | 20230626 | 110500 | 7620091800 | 43350 | 43350 | 43350 | 43350 | 211 |
| 550 | 20230626 | 110400 | 7610944950 | 43350 | 43300 | 43350 | 43300 | 162 |
| 551 | 20230626 | 110300 | 7603925050 | 43300 | 43300 | 43300 | 43300 | 18 |
| 552 | 20230626 | 110200 | 7603145650 | 43300 | 43300 | 43300 | 43300 | 572 |
| 553 | 20230626 | 110100 | 7578378050 | 43350 | 43300 | 43350 | 43300 | 262 |
| 554 | 20230626 | 110000 | 7567021600 | 43300 | 43300 | 43350 | 43300 | 45 |
| 555 | 20230626 | 105900 | 7565072250 | 43350 | 43300 | 43350 | 43300 | 860 |
| 556 | 20230626 | 105800 | 7527833300 | 43250 | 43300 | 43300 | 43250 | 480 |
| 557 | 20230626 | 105700 | 7507059450 | 43300 | 43300 | 43300 | 43300 | 65 |
| 558 | 20230626 | 105600 | 7504244950 | 43300 | 43300 | 43300 | 43250 | 389 |
| 559 | 20230626 | 105500 | 7487412700 | 43300 | 43250 | 43300 | 43250 | 61 |
| 560 | 20230626 | 105400 | 7484772750 | 43250 | 43350 | 43350 | 43250 | 595 |
| 561 | 20230626 | 105300 | 7459009450 | 43350 | 43400 | 43400 | 43300 | 298 |
| 562 | 20230626 | 105200 | 7446091650 | 43400 | 43400 | 43450 | 43400 | 143 |
| 563 | 20230626 | 105100 | 7439882950 | 43450 | 43500 | 43500 | 43450 | 2239 |
| 564 | 20230626 | 105000 | 7342585100 | 43450 | 43450 | 43450 | 43400 | 489 |
| 565 | 20230626 | 104900 | 7321350100 | 43450 | 43450 | 43450 | 43400 | 1156 |
| 566 | 20230626 | 104800 | 7271122400 | 43450 | 43450 | 43550 | 43450 | 3698 |
| 567 | 20230626 | 104700 | 7110317700 | 43500 | 43350 | 43500 | 43300 | 7113 |
| 568 | 20230626 | 104600 | 6801687400 | 43350 | 43300 | 43350 | 43250 | 913 |
| 569 | 20230626 | 104500 | 6762154700 | 43300 | 43300 | 43300 | 43250 | 99 |
| 570 | 20230626 | 104400 | 6757868800 | 43300 | 43350 | 43350 | 43300 | 1109 |
| 571 | 20230626 | 104300 | 6709838300 | 43350 | 43350 | 43350 | 43300 | 340 |
| 572 | 20230626 | 104200 | 6695101100 | 43350 | 43250 | 43350 | 43200 | 4973 |
| 573 | 20230626 | 104100 | 6479772300 | 43250 | 43200 | 43250 | 43200 | 131 |
| 574 | 20230626 | 104000 | 6474111650 | 43250 | 43150 | 43250 | 43150 | 2899 |
| 575 | 20230626 | 103900 | 6348877200 | 43150 | 43150 | 43200 | 43150 | 356 |
| 576 | 20230626 | 103800 | 6333515650 | 43100 | 43000 | 43100 | 43000 | 337 |
| 577 | 20230626 | 103700 | 6319004950 | 43000 | 43100 | 43150 | 43000 | 1278 |
| 578 | 20230626 | 103600 | 6263974100 | 43100 | 43150 | 43150 | 43100 | 113 |
| 579 | 20230626 | 103500 | 6259098800 | 43150 | 43250 | 43250 | 43150 | 1310 |
| 580 | 20230626 | 103400 | 6202510100 | 43200 | 43200 | 43250 | 43200 | 792 |
| 581 | 20230626 | 103300 | 6168294700 | 43150 | 43150 | 43200 | 43100 | 421 |
| 582 | 20230626 | 103200 | 6150128700 | 43150 | 43200 | 43200 | 43100 | 1090 |
| 583 | 20230626 | 103100 | 6103071100 | 43200 | 43250 | 43250 | 43200 | 471 |
| 584 | 20230626 | 103000 | 6082721150 | 43250 | 43250 | 43300 | 43200 | 2607 |
| 585 | 20230626 | 102900 | 5970019000 | 43250 | 43300 | 43300 | 43250 | 1558 |
| 586 | 20230626 | 102800 | 5902591000 | 43300 | 43300 | 43350 | 43300 | 625 |
| 587 | 20230626 | 102700 | 5875528450 | 43300 | 43300 | 43350 | 43250 | 1724 |
| 588 | 20230626 | 102600 | 5800886350 | 43300 | 43300 | 43350 | 43250 | 1114 |
| 589 | 20230626 | 102500 | 5752651200 | 43350 | 43250 | 43350 | 43250 | 3086 |
| 590 | 20230626 | 102400 | 5619004500 | 43300 | 43250 | 43300 | 43250 | 453 |
| 591 | 20230626 | 102300 | 5599398750 | 43300 | 43350 | 43350 | 43300 | 708 |
| 592 | 20230626 | 102200 | 5568736700 | 43350 | 43350 | 43350 | 43300 | 212 |
| 593 | 20230626 | 102100 | 5559546800 | 43350 | 43250 | 43350 | 43250 | 1527 |
| 594 | 20230626 | 102000 | 5493398100 | 43250 | 43150 | 43400 | 43150 | 8585 |
| 595 | 20230626 | 101900 | 5122187600 | 43150 | 43100 | 43150 | 43100 | 1021 |
| 596 | 20230626 | 101800 | 5078173500 | 43100 | 42950 | 43100 | 42950 | 4866 |
| 597 | 20230626 | 101700 | 4868736650 | 42950 | 42850 | 42950 | 42850 | 2272 |
| 598 | 20230626 | 101600 | 4771258650 | 42850 | 42900 | 42950 | 42850 | 2896 |
| 599 | 20230626 | 101500 | 4647020950 | 42900 | 42950 | 42950 | 42900 | 687 |
| 600 | 20230626 | 101400 | 4617546450 | 42950 | 43000 | 43000 | 42950 | 1231 |
| 601 | 20230626 | 101300 | 4564656850 | 43000 | 43000 | 43000 | 42950 | 2695 |
| 602 | 20230626 | 101200 | 4448773350 | 43000 | 43000 | 43000 | 42950 | 1174 |
| 603 | 20230626 | 101100 | 4398345900 | 42950 | 42950 | 43000 | 42950 | 213 |
| 604 | 20230626 | 101000 | 4389190150 | 42950 | 43000 | 43050 | 42950 | 758 |
| 605 | 20230626 | 100900 | 4356602200 | 43000 | 43000 | 43000 | 43000 | 554 |
| 606 | 20230626 | 100800 | 4332780200 | 43000 | 43000 | 43000 | 42950 | 385 |
| 607 | 20230626 | 100700 | 4316240750 | 43000 | 42950 | 43000 | 42950 | 1024 |
| 608 | 20230626 | 100600 | 4272225450 | 42950 | 42950 | 43000 | 42950 | 552 |
| 609 | 20230626 | 100500 | 4248512050 | 43000 | 43050 | 43100 | 42950 | 1269 |
| 610 | 20230626 | 100400 | 4193913800 | 43050 | 43100 | 43100 | 43050 | 1292 |
| 611 | 20230626 | 100300 | 4138248100 | 43100 | 43050 | 43100 | 43050 | 3925 |
| 612 | 20230626 | 100200 | 3969104000 | 43100 | 43000 | 43100 | 43000 | 2052 |
| 613 | 20230626 | 100100 | 3880713050 | 43000 | 42950 | 43000 | 42900 | 3288 |
| 614 | 20230626 | 100000 | 3739392900 | 42900 | 42750 | 42900 | 42750 | 4151 |
| 615 | 20230626 | 095900 | 3561624300 | 42700 | 42700 | 42750 | 42700 | 489 |
| 616 | 20230626 | 095800 | 3540742200 | 42700 | 42750 | 42750 | 42700 | 558 |
| 617 | 20230626 | 095700 | 3516915500 | 42750 | 42750 | 42750 | 42750 | 419 |
| 618 | 20230626 | 095600 | 3499003250 | 42750 | 42700 | 42750 | 42700 | 1477 |
| 619 | 20230626 | 095500 | 3435893950 | 42700 | 42600 | 42700 | 42550 | 1250 |
| 620 | 20230626 | 095400 | 3382600450 | 42600 | 42600 | 42600 | 42600 | 156 |
| 621 | 20230626 | 095300 | 3375954850 | 42600 | 42700 | 42700 | 42600 | 375 |
| 622 | 20230626 | 095200 | 3359952800 | 42700 | 42800 | 42800 | 42650 | 654 |
| 623 | 20230626 | 095100 | 3332012800 | 42750 | 42650 | 42800 | 42650 | 866 |
| 624 | 20230626 | 095000 | 3295006750 | 42650 | 42550 | 42650 | 42550 | 3323 |
| 625 | 20230626 | 094900 | 3153428600 | 42500 | 42350 | 42550 | 42300 | 4191 |
| 626 | 20230626 | 094800 | 2975539300 | 42350 | 42300 | 42350 | 42300 | 913 |
| 627 | 20230626 | 094700 | 2936907900 | 42300 | 42300 | 42300 | 42300 | 5 |
| 628 | 20230626 | 094600 | 2936696400 | 42250 | 42300 | 42300 | 42200 | 1440 |
| 629 | 20230626 | 094500 | 2875864200 | 42300 | 42300 | 42300 | 42250 | 806 |
| 630 | 20230626 | 094400 | 2841799950 | 42300 | 42350 | 42350 | 42250 | 1300 |
| 631 | 20230626 | 094300 | 2786823600 | 42350 | 42300 | 42350 | 42300 | 213 |
| 632 | 20230626 | 094200 | 2777808550 | 42300 | 42300 | 42300 | 42300 | 1012 |
| 633 | 20230626 | 094100 | 2735000950 | 42300 | 42250 | 42300 | 42250 | 802 |
| 634 | 20230626 | 094000 | 2701085700 | 42250 | 42200 | 42250 | 42200 | 994 |
| 635 | 20230626 | 093900 | 2659096250 | 42200 | 42250 | 42250 | 42200 | 139 |
| 636 | 20230626 | 093800 | 2653229400 | 42250 | 42300 | 42300 | 42250 | 708 |
| 637 | 20230626 | 093700 | 2623310900 | 42350 | 42450 | 42450 | 42300 | 763 |
| 638 | 20230626 | 093600 | 2590969300 | 42400 | 42450 | 42450 | 42400 | 124 |
| 639 | 20230626 | 093500 | 2585711350 | 42450 | 42450 | 42450 | 42400 | 526 |
| 640 | 20230626 | 093400 | 2563405350 | 42400 | 42450 | 42500 | 42400 | 1248 |
| 641 | 20230626 | 093300 | 2510433150 | 42500 | 42500 | 42500 | 42450 | 116 |
| 642 | 20230626 | 093200 | 2505504850 | 42500 | 42450 | 42500 | 42450 | 1056 |
| 643 | 20230626 | 093100 | 2460630350 | 42450 | 42400 | 42500 | 42400 | 1344 |
| 644 | 20230626 | 093000 | 2403600050 | 42400 | 42350 | 42400 | 42350 | 405 |
| 645 | 20230626 | 092900 | 2386443450 | 42350 | 42300 | 42350 | 42300 | 48 |
| 646 | 20230626 | 092800 | 2384412900 | 42300 | 42250 | 42300 | 42200 | 1928 |
| 647 | 20230626 | 092700 | 2302979750 | 42250 | 42100 | 42250 | 42100 | 1715 |
| 648 | 20230626 | 092600 | 2230712200 | 42150 | 42250 | 42250 | 42150 | 1666 |
| 649 | 20230626 | 092500 | 2160351450 | 42300 | 42350 | 42350 | 42300 | 519 |
| 650 | 20230626 | 092400 | 2138396900 | 42350 | 42150 | 42450 | 42150 | 4041 |
| 651 | 20230626 | 092300 | 1967573200 | 42150 | 42150 | 42150 | 42100 | 498 |
| 652 | 20230626 | 092200 | 1946583500 | 42150 | 42050 | 42150 | 42000 | 1109 |
| 653 | 20230626 | 092100 | 1899917550 | 42000 | 42150 | 42150 | 42000 | 1050 |
| 654 | 20230626 | 092000 | 1855744250 | 42150 | 42200 | 42250 | 42000 | 1255 |
| 655 | 20230626 | 091900 | 1802860950 | 42250 | 42050 | 42250 | 42050 | 3640 |
| 656 | 20230626 | 091800 | 1649518200 | 42050 | 42100 | 42150 | 42050 | 861 |
| 657 | 20230626 | 091700 | 1613271350 | 42150 | 42000 | 42150 | 42000 | 1321 |
| 658 | 20230626 | 091600 | 1557627150 | 41950 | 41950 | 42000 | 41950 | 2085 |
| 659 | 20230626 | 091500 | 1470086000 | 42000 | 41600 | 42000 | 41600 | 3852 |
| 660 | 20230626 | 091400 | 1308940300 | 41550 | 41450 | 41550 | 41450 | 1974 |
| 661 | 20230626 | 091300 | 1227034200 | 41400 | 41650 | 41650 | 41400 | 6106 |
| 662 | 20230626 | 091200 | 973470750 | 41650 | 41700 | 41750 | 41650 | 2334 |
| 663 | 20230626 | 091100 | 876220350 | 41700 | 41750 | 41800 | 41700 | 1792 |
| 664 | 20230626 | 091000 | 801470300 | 41800 | 41750 | 41800 | 41750 | 636 |
| 665 | 20230626 | 090900 | 774917200 | 41700 | 41750 | 41800 | 41700 | 1604 |
| 666 | 20230626 | 090800 | 707945750 | 41750 | 41700 | 41800 | 41700 | 692 |
| 667 | 20230626 | 090700 | 679058700 | 41750 | 41650 | 41750 | 41650 | 2031 |
| 668 | 20230626 | 090600 | 594399350 | 41650 | 41850 | 41850 | 41650 | 5697 |
| 669 | 20230626 | 090500 | 356457550 | 41850 | 41900 | 41900 | 41800 | 1760 |
| 670 | 20230626 | 090400 | 282818400 | 41900 | 41950 | 41950 | 41900 | 734 |
| 671 | 20230626 | 090300 | 252054650 | 41950 | 42150 | 42150 | 41950 | 1210 |
| 672 | 20230626 | 090200 | 201183150 | 42200 | 42350 | 42350 | 42050 | 2274 |
| 673 | 20230626 | 090100 | 105236100 | 42200 | 42300 | 42350 | 42200 | 774 |
| 674 | 20230626 | 090000 | 72555250 | 42250 | 42300 | 42350 | 42250 | 1626 |