37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 204400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 3 | 20230629 | 204300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 4 | 20230629 | 204200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 5 | 20230629 | 204100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 6 | 20230629 | 204000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 7 | 20230629 | 203900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 8 | 20230629 | 203800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 9 | 20230629 | 203700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 10 | 20230629 | 203600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 11 | 20230629 | 203500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 12 | 20230629 | 203400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 13 | 20230629 | 203300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 14 | 20230629 | 203200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 15 | 20230629 | 203100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 16 | 20230629 | 203000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 17 | 20230629 | 202900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 18 | 20230629 | 202800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 19 | 20230629 | 202700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 20 | 20230629 | 202600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 21 | 20230629 | 202500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 22 | 20230629 | 202400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 23 | 20230629 | 202300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 24 | 20230629 | 202200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 25 | 20230629 | 202100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 26 | 20230629 | 202000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 27 | 20230629 | 201900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 28 | 20230629 | 201800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 29 | 20230629 | 201700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 30 | 20230629 | 201600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 31 | 20230629 | 201500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 32 | 20230629 | 201400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 33 | 20230629 | 201300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 34 | 20230629 | 201200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 35 | 20230629 | 201100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 36 | 20230629 | 201000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 37 | 20230629 | 200900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 38 | 20230629 | 200800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 39 | 20230629 | 200700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 40 | 20230629 | 200600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 41 | 20230629 | 200500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 42 | 20230629 | 200400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 43 | 20230629 | 200300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 44 | 20230629 | 200200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 45 | 20230629 | 200100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 46 | 20230629 | 200000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 47 | 20230629 | 195900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 48 | 20230629 | 195800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 49 | 20230629 | 195700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 50 | 20230629 | 195600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 51 | 20230629 | 195500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 52 | 20230629 | 195400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 53 | 20230629 | 195300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 54 | 20230629 | 195200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 55 | 20230629 | 195100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 56 | 20230629 | 195000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 57 | 20230629 | 194900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 58 | 20230629 | 194800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 59 | 20230629 | 194700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 60 | 20230629 | 194600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 61 | 20230629 | 194500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 62 | 20230629 | 194400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 63 | 20230629 | 194300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 64 | 20230629 | 194200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 65 | 20230629 | 194100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 66 | 20230629 | 194000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 67 | 20230629 | 193900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 68 | 20230629 | 193800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 69 | 20230629 | 193700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 70 | 20230629 | 193600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 71 | 20230629 | 193500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 72 | 20230629 | 193400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 73 | 20230629 | 193300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 74 | 20230629 | 193200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 75 | 20230629 | 193100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 76 | 20230629 | 193000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 77 | 20230629 | 192900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 78 | 20230629 | 192800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 79 | 20230629 | 192700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 80 | 20230629 | 192600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 81 | 20230629 | 192500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 82 | 20230629 | 192400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 83 | 20230629 | 192300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 84 | 20230629 | 192200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 85 | 20230629 | 192100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 86 | 20230629 | 192000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 87 | 20230629 | 191900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 88 | 20230629 | 191800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 89 | 20230629 | 191700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 90 | 20230629 | 191600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 91 | 20230629 | 191500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 92 | 20230629 | 191400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 93 | 20230629 | 191300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 94 | 20230629 | 191200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 95 | 20230629 | 191100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 96 | 20230629 | 191000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 97 | 20230629 | 190900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 98 | 20230629 | 190800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 99 | 20230629 | 190700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 100 | 20230629 | 190600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 101 | 20230629 | 190500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 102 | 20230629 | 190400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 103 | 20230629 | 190300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 104 | 20230629 | 190200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 105 | 20230629 | 190100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 106 | 20230629 | 190000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 107 | 20230629 | 185900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 108 | 20230629 | 185800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 109 | 20230629 | 185700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 110 | 20230629 | 185600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 111 | 20230629 | 185500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 112 | 20230629 | 185400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 113 | 20230629 | 185300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 114 | 20230629 | 185200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 115 | 20230629 | 185100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 116 | 20230629 | 185000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 117 | 20230629 | 184900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 118 | 20230629 | 184800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 119 | 20230629 | 184700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 120 | 20230629 | 184600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 121 | 20230629 | 184500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 122 | 20230629 | 184400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 123 | 20230629 | 184300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 124 | 20230629 | 184200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 125 | 20230629 | 184100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 126 | 20230629 | 184000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 127 | 20230629 | 183900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 128 | 20230629 | 183800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 129 | 20230629 | 183700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 130 | 20230629 | 183600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 131 | 20230629 | 183500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 132 | 20230629 | 183400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 133 | 20230629 | 183300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 134 | 20230629 | 183200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 135 | 20230629 | 183100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 136 | 20230629 | 183000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 137 | 20230629 | 182900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 138 | 20230629 | 182800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 139 | 20230629 | 182700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 140 | 20230629 | 182600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 141 | 20230629 | 182500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 142 | 20230629 | 182400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 143 | 20230629 | 182300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 144 | 20230629 | 182200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 145 | 20230629 | 182100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 146 | 20230629 | 182000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 147 | 20230629 | 181900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 148 | 20230629 | 181800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 149 | 20230629 | 181700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 150 | 20230629 | 181600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 151 | 20230629 | 181500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 152 | 20230629 | 181400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 153 | 20230629 | 181300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 154 | 20230629 | 181200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 155 | 20230629 | 181100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 156 | 20230629 | 181000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 157 | 20230629 | 180900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 158 | 20230629 | 180800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 159 | 20230629 | 180700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 160 | 20230629 | 180600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 161 | 20230629 | 180500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 162 | 20230629 | 180400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 163 | 20230629 | 180300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 164 | 20230629 | 180200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 165 | 20230629 | 180100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 166 | 20230629 | 180000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 167 | 20230629 | 175900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 168 | 20230629 | 175800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 169 | 20230629 | 175700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 170 | 20230629 | 175600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 171 | 20230629 | 175500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 172 | 20230629 | 175400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 173 | 20230629 | 175300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 174 | 20230629 | 175200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 175 | 20230629 | 175100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 176 | 20230629 | 175000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 177 | 20230629 | 174900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 178 | 20230629 | 174800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 179 | 20230629 | 174700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 180 | 20230629 | 174600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 181 | 20230629 | 174500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 182 | 20230629 | 174400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 183 | 20230629 | 174300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 184 | 20230629 | 174200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 185 | 20230629 | 174100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 186 | 20230629 | 174000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 187 | 20230629 | 173900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 188 | 20230629 | 173800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 189 | 20230629 | 173700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 190 | 20230629 | 173600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 191 | 20230629 | 173500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 192 | 20230629 | 173400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 193 | 20230629 | 173300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 194 | 20230629 | 173200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 195 | 20230629 | 173100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 196 | 20230629 | 173000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 197 | 20230629 | 172900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 198 | 20230629 | 172800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230629 | 172700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230629 | 172600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230629 | 172500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230629 | 172400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230629 | 172300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230629 | 172200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230629 | 172100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230629 | 172000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230629 | 171900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230629 | 171800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 209 | 20230629 | 171700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 210 | 20230629 | 171600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 211 | 20230629 | 171500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 212 | 20230629 | 171400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 213 | 20230629 | 171300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 214 | 20230629 | 171200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 215 | 20230629 | 171100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 216 | 20230629 | 171000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 217 | 20230629 | 170900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 218 | 20230629 | 170800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 219 | 20230629 | 170700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 220 | 20230629 | 170600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 221 | 20230629 | 170500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 222 | 20230629 | 170400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 223 | 20230629 | 170300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 224 | 20230629 | 170200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 225 | 20230629 | 170100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 226 | 20230629 | 170000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 227 | 20230629 | 165900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 228 | 20230629 | 165800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 229 | 20230629 | 165700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 230 | 20230629 | 165600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 231 | 20230629 | 165500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 232 | 20230629 | 165400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 233 | 20230629 | 165300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 234 | 20230629 | 165200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 235 | 20230629 | 165100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 236 | 20230629 | 165000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 237 | 20230629 | 164900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 238 | 20230629 | 164800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 239 | 20230629 | 164700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 240 | 20230629 | 164600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 241 | 20230629 | 164500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 242 | 20230629 | 164400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 243 | 20230629 | 164300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 244 | 20230629 | 164200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 245 | 20230629 | 164100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 246 | 20230629 | 164000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 247 | 20230629 | 163900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 248 | 20230629 | 163800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 249 | 20230629 | 163700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 250 | 20230629 | 163600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 251 | 20230629 | 163500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 252 | 20230629 | 163400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 253 | 20230629 | 163300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 254 | 20230629 | 163200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 255 | 20230629 | 163100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 256 | 20230629 | 163000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 257 | 20230629 | 162900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 258 | 20230629 | 162800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 259 | 20230629 | 162700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 260 | 20230629 | 162600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 261 | 20230629 | 162500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 262 | 20230629 | 162400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 263 | 20230629 | 162300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 264 | 20230629 | 162200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 265 | 20230629 | 162100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 266 | 20230629 | 162000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 267 | 20230629 | 161900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 268 | 20230629 | 161800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 269 | 20230629 | 161700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 270 | 20230629 | 161600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20230629 | 161500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20230629 | 161400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 273 | 20230629 | 161300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20230629 | 161200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20230629 | 161100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20230629 | 161000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20230629 | 160900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20230629 | 160800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20230629 | 160700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20230629 | 160600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 281 | 20230629 | 160500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 282 | 20230629 | 160400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20230629 | 160300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20230629 | 160200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20230629 | 160100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20230629 | 160000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20230629 | 155900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20230629 | 155800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20230629 | 155700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20230629 | 155600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20230629 | 155500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20230629 | 155400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 293 | 20230629 | 155300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 294 | 20230629 | 155200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 295 | 20230629 | 155100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20230629 | 155000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20230629 | 154900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20230629 | 154800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20230629 | 154700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 300 | 20230629 | 154600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 301 | 20230629 | 154500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20230629 | 154400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 303 | 20230629 | 154300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 304 | 20230629 | 154200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 305 | 20230629 | 154100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 306 | 20230629 | 154000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 307 | 20230629 | 153900 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 308 | 20230629 | 153800 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 309 | 20230629 | 153700 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 310 | 20230629 | 153600 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 311 | 20230629 | 153500 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 312 | 20230629 | 153400 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 313 | 20230629 | 153300 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 314 | 20230629 | 153200 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 315 | 20230629 | 153100 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 316 | 20230629 | 153000 | 9986059100 | 23800 | 23800 | 23800 | 23800 | 8079 |
| 317 | 20230629 | 152900 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 318 | 20230629 | 152800 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 319 | 20230629 | 152700 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 320 | 20230629 | 152600 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 321 | 20230629 | 152500 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 322 | 20230629 | 152400 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 323 | 20230629 | 152300 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 324 | 20230629 | 152200 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 325 | 20230629 | 152100 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 326 | 20230629 | 152000 | 9793778900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 327 | 20230629 | 151900 | 9793778900 | 23900 | 23900 | 23900 | 23850 | 573 |
| 328 | 20230629 | 151800 | 9780105900 | 23900 | 23900 | 23900 | 23850 | 626 |
| 329 | 20230629 | 151700 | 9765146000 | 23900 | 23850 | 23950 | 23850 | 621 |
| 330 | 20230629 | 151600 | 9750309850 | 23850 | 23850 | 24000 | 23850 | 2418 |
| 331 | 20230629 | 151500 | 9692426850 | 23850 | 23750 | 23900 | 23750 | 1760 |
| 332 | 20230629 | 151400 | 9650494750 | 23750 | 23750 | 23750 | 23750 | 466 |
| 333 | 20230629 | 151300 | 9639427250 | 23700 | 23750 | 23800 | 23700 | 3904 |
| 334 | 20230629 | 151200 | 9546709150 | 23800 | 23800 | 23800 | 23750 | 1368 |
| 335 | 20230629 | 151100 | 9514202950 | 23800 | 23750 | 23800 | 23750 | 1393 |
| 336 | 20230629 | 151000 | 9481093750 | 23750 | 23750 | 23800 | 23750 | 383 |
| 337 | 20230629 | 150900 | 9471993000 | 23800 | 23800 | 23800 | 23750 | 1011 |
| 338 | 20230629 | 150800 | 9447955250 | 23800 | 23750 | 23800 | 23750 | 1114 |
| 339 | 20230629 | 150700 | 9421495400 | 23750 | 23800 | 23800 | 23750 | 161 |
| 340 | 20230629 | 150600 | 9417668900 | 23800 | 23750 | 23800 | 23750 | 661 |
| 341 | 20230629 | 150500 | 9401938600 | 23800 | 23800 | 23800 | 23750 | 360 |
| 342 | 20230629 | 150400 | 9393374250 | 23800 | 23800 | 23800 | 23750 | 61 |
| 343 | 20230629 | 150300 | 9391923450 | 23750 | 23750 | 23800 | 23750 | 376 |
| 344 | 20230629 | 150200 | 9382991250 | 23750 | 23850 | 23850 | 23750 | 676 |
| 345 | 20230629 | 150100 | 9366908350 | 23800 | 23800 | 23850 | 23800 | 128 |
| 346 | 20230629 | 150000 | 9363861400 | 23800 | 23800 | 23850 | 23800 | 345 |
| 347 | 20230629 | 145900 | 9355650350 | 23800 | 23800 | 23850 | 23750 | 907 |
| 348 | 20230629 | 145800 | 9334074750 | 23800 | 23750 | 23800 | 23750 | 457 |
| 349 | 20230629 | 145700 | 9323205450 | 23750 | 23800 | 23800 | 23750 | 319 |
| 350 | 20230629 | 145600 | 9315615750 | 23800 | 23800 | 23800 | 23800 | 514 |
| 351 | 20230629 | 145500 | 9303382550 | 23800 | 23800 | 23850 | 23800 | 3936 |
| 352 | 20230629 | 145400 | 9209694550 | 23850 | 23850 | 23850 | 23800 | 401 |
| 353 | 20230629 | 145300 | 9200135750 | 23800 | 23850 | 23850 | 23800 | 476 |
| 354 | 20230629 | 145200 | 9188788100 | 23850 | 23850 | 23850 | 23800 | 161 |
| 355 | 20230629 | 145100 | 9184949350 | 23800 | 23800 | 23850 | 23800 | 1505 |
| 356 | 20230629 | 145000 | 9149126700 | 23850 | 23850 | 23850 | 23800 | 484 |
| 357 | 20230629 | 144900 | 9137601200 | 23850 | 23850 | 23850 | 23800 | 440 |
| 358 | 20230629 | 144800 | 9127125350 | 23850 | 23850 | 23850 | 23850 | 199 |
| 359 | 20230629 | 144700 | 9122379200 | 23850 | 23850 | 23850 | 23800 | 112 |
| 360 | 20230629 | 144600 | 9119713300 | 23850 | 23850 | 23900 | 23800 | 3282 |
| 361 | 20230629 | 144500 | 9041578850 | 23850 | 23850 | 23850 | 23850 | 1175 |
| 362 | 20230629 | 144400 | 9013555100 | 23850 | 23900 | 23900 | 23850 | 5207 |
| 363 | 20230629 | 144300 | 8889349250 | 23900 | 23900 | 23900 | 23900 | 1140 |
| 364 | 20230629 | 144200 | 8862103250 | 23900 | 23900 | 23900 | 23900 | 58 |
| 365 | 20230629 | 144100 | 8860717050 | 23950 | 23900 | 23950 | 23900 | 265 |
| 366 | 20230629 | 144000 | 8854383250 | 23900 | 23950 | 23950 | 23900 | 57 |
| 367 | 20230629 | 143900 | 8853020700 | 23950 | 23950 | 23950 | 23950 | 116 |
| 368 | 20230629 | 143800 | 8850242500 | 23900 | 23900 | 23950 | 23900 | 156 |
| 369 | 20230629 | 143700 | 8846513800 | 23900 | 23950 | 23950 | 23900 | 249 |
| 370 | 20230629 | 143600 | 8840562650 | 23950 | 23900 | 23950 | 23900 | 11 |
| 371 | 20230629 | 143500 | 8840299250 | 23950 | 23950 | 23950 | 23950 | 708 |
| 372 | 20230629 | 143400 | 8823342650 | 23950 | 23950 | 23950 | 23950 | 304 |
| 373 | 20230629 | 143300 | 8816061850 | 23950 | 23900 | 23950 | 23900 | 1064 |
| 374 | 20230629 | 143200 | 8790631200 | 23900 | 23900 | 23900 | 23900 | 10 |
| 375 | 20230629 | 143100 | 8790392200 | 23900 | 23900 | 23950 | 23900 | 302 |
| 376 | 20230629 | 143000 | 8783170700 | 23900 | 23900 | 23900 | 23900 | 986 |
| 377 | 20230629 | 142900 | 8759605300 | 23900 | 23900 | 23950 | 23900 | 580 |
| 378 | 20230629 | 142800 | 8745742050 | 23900 | 23950 | 23950 | 23900 | 963 |
| 379 | 20230629 | 142700 | 8722718850 | 23950 | 23950 | 23950 | 23950 | 490 |
| 380 | 20230629 | 142600 | 8710983350 | 23950 | 23900 | 23950 | 23900 | 172 |
| 381 | 20230629 | 142500 | 8706868950 | 23900 | 23900 | 23950 | 23900 | 175 |
| 382 | 20230629 | 142400 | 8702686400 | 23900 | 23950 | 23950 | 23900 | 138 |
| 383 | 20230629 | 142300 | 8699382300 | 23950 | 23950 | 23950 | 23950 | 135 |
| 384 | 20230629 | 142200 | 8696149050 | 23950 | 23950 | 23950 | 23900 | 230 |
| 385 | 20230629 | 142100 | 8690640600 | 23950 | 23900 | 23950 | 23900 | 231 |
| 386 | 20230629 | 142000 | 8685112250 | 23950 | 23950 | 23950 | 23950 | 431 |
| 387 | 20230629 | 141900 | 8674789800 | 23950 | 23900 | 23950 | 23900 | 418 |
| 388 | 20230629 | 141800 | 8664792600 | 23950 | 23950 | 23950 | 23900 | 66 |
| 389 | 20230629 | 141700 | 8663212500 | 23950 | 23950 | 23950 | 23900 | 217 |
| 390 | 20230629 | 141600 | 8658022850 | 23900 | 23900 | 23950 | 23900 | 271 |
| 391 | 20230629 | 141500 | 8651535700 | 23950 | 23950 | 23950 | 23900 | 175 |
| 392 | 20230629 | 141400 | 8647351950 | 23950 | 23900 | 23950 | 23900 | 200 |
| 393 | 20230629 | 141300 | 8642571850 | 23900 | 23900 | 23900 | 23900 | 100 |
| 394 | 20230629 | 141200 | 8640181850 | 23900 | 23950 | 23950 | 23900 | 8 |
| 395 | 20230629 | 141100 | 8639990500 | 23950 | 23900 | 23950 | 23900 | 120 |
| 396 | 20230629 | 141000 | 8637119500 | 23900 | 23900 | 23900 | 23900 | 273 |
| 397 | 20230629 | 140900 | 8630594800 | 23950 | 23950 | 23950 | 23950 | 184 |
| 398 | 20230629 | 140800 | 8626188000 | 23950 | 23900 | 23950 | 23900 | 71 |
| 399 | 20230629 | 140700 | 8624490100 | 23900 | 23900 | 23900 | 23900 | 201 |
| 400 | 20230629 | 140600 | 8619686200 | 23900 | 23900 | 23900 | 23900 | 806 |
| 401 | 20230629 | 140500 | 8600422800 | 23900 | 23900 | 23900 | 23850 | 194 |
| 402 | 20230629 | 140400 | 8595787200 | 23850 | 23900 | 23900 | 23850 | 285 |
| 403 | 20230629 | 140300 | 8588976200 | 23900 | 23900 | 23900 | 23850 | 1093 |
| 404 | 20230629 | 140200 | 8562906500 | 23850 | 23850 | 23900 | 23850 | 454 |
| 405 | 20230629 | 140100 | 8552078200 | 23900 | 23850 | 23900 | 23850 | 759 |
| 406 | 20230629 | 140000 | 8533963100 | 23850 | 23850 | 23900 | 23850 | 206 |
| 407 | 20230629 | 135900 | 8529049950 | 23900 | 23900 | 23900 | 23900 | 49 |
| 408 | 20230629 | 135800 | 8527878850 | 23850 | 23850 | 23850 | 23850 | 58 |
| 409 | 20230629 | 135700 | 8526495550 | 23900 | 23900 | 23900 | 23900 | 30 |
| 410 | 20230629 | 135600 | 8525778550 | 23900 | 23900 | 23900 | 23850 | 104 |
| 411 | 20230629 | 135500 | 8523295450 | 23900 | 23900 | 23900 | 23850 | 504 |
| 412 | 20230629 | 135400 | 8511270400 | 23900 | 23850 | 23900 | 23850 | 234 |
| 413 | 20230629 | 135300 | 8505680900 | 23900 | 23900 | 23900 | 23900 | 395 |
| 414 | 20230629 | 135200 | 8496240400 | 23900 | 23850 | 23900 | 23850 | 1099 |
| 415 | 20230629 | 135100 | 8470021400 | 23850 | 23900 | 23900 | 23850 | 76 |
| 416 | 20230629 | 135000 | 8468207700 | 23900 | 23900 | 23900 | 23850 | 1557 |
| 417 | 20230629 | 134900 | 8430996550 | 23900 | 23900 | 23900 | 23900 | 108 |
| 418 | 20230629 | 134800 | 8428415350 | 23900 | 23900 | 23900 | 23900 | 177 |
| 419 | 20230629 | 134700 | 8424185050 | 23900 | 23950 | 23950 | 23900 | 212 |
| 420 | 20230629 | 134600 | 8419118150 | 23950 | 23950 | 23950 | 23900 | 362 |
| 421 | 20230629 | 134500 | 8410458150 | 23950 | 23950 | 23950 | 23950 | 64 |
| 422 | 20230629 | 134400 | 8408925350 | 24000 | 23950 | 24000 | 23950 | 76 |
| 423 | 20230629 | 134300 | 8407104900 | 23950 | 23950 | 23950 | 23900 | 332 |
| 424 | 20230629 | 134200 | 8399153550 | 23950 | 23950 | 23950 | 23900 | 414 |
| 425 | 20230629 | 134100 | 8389238300 | 23900 | 23900 | 23950 | 23900 | 35 |
| 426 | 20230629 | 134000 | 8388401700 | 23900 | 23900 | 23950 | 23900 | 146 |
| 427 | 20230629 | 133900 | 8384910300 | 23950 | 23900 | 23950 | 23900 | 32 |
| 428 | 20230629 | 133800 | 8384144800 | 23950 | 23950 | 23950 | 23950 | 143 |
| 429 | 20230629 | 133700 | 8380719950 | 23900 | 23900 | 23900 | 23900 | 98 |
| 430 | 20230629 | 133600 | 8378377750 | 23900 | 23900 | 23900 | 23900 | 571 |
| 431 | 20230629 | 133500 | 8364730850 | 23900 | 23950 | 23950 | 23900 | 4 |
| 432 | 20230629 | 133400 | 8364635200 | 23950 | 23950 | 23950 | 23900 | 44 |
| 433 | 20230629 | 133300 | 8363583050 | 23950 | 23950 | 23950 | 23950 | 6 |
| 434 | 20230629 | 133200 | 8363439350 | 23950 | 23950 | 23950 | 23900 | 724 |
| 435 | 20230629 | 133100 | 8346132950 | 23900 | 23900 | 23950 | 23900 | 30 |
| 436 | 20230629 | 133000 | 8345414950 | 23900 | 24000 | 24000 | 23900 | 86 |
| 437 | 20230629 | 132900 | 8343358550 | 24000 | 23900 | 24000 | 23900 | 11 |
| 438 | 20230629 | 132800 | 8343095350 | 24000 | 24000 | 24000 | 23900 | 128 |
| 439 | 20230629 | 132700 | 8340025050 | 24000 | 23950 | 24000 | 23900 | 1282 |
| 440 | 20230629 | 132600 | 8309274400 | 23950 | 23950 | 23950 | 23950 | 52 |
| 441 | 20230629 | 132500 | 8308029000 | 23950 | 23950 | 23950 | 23900 | 713 |
| 442 | 20230629 | 132400 | 8290958150 | 23950 | 23950 | 23950 | 23950 | 99 |
| 443 | 20230629 | 132300 | 8288587100 | 23950 | 23950 | 23950 | 23950 | 4 |
| 444 | 20230629 | 132200 | 8288491300 | 23950 | 23950 | 23950 | 23950 | 18 |
| 445 | 20230629 | 132100 | 8288060200 | 23900 | 23950 | 23950 | 23900 | 403 |
| 446 | 20230629 | 132000 | 8278426450 | 23950 | 23950 | 23950 | 23900 | 337 |
| 447 | 20230629 | 131900 | 8270367800 | 23950 | 23950 | 23950 | 23950 | 192 |
| 448 | 20230629 | 131800 | 8265769400 | 23950 | 23900 | 23950 | 23900 | 177 |
| 449 | 20230629 | 131700 | 8261531600 | 23900 | 23900 | 23950 | 23900 | 274 |
| 450 | 20230629 | 131600 | 8254982800 | 23900 | 23950 | 23950 | 23900 | 270 |
| 451 | 20230629 | 131500 | 8248526300 | 23950 | 23950 | 23950 | 23900 | 130 |
| 452 | 20230629 | 131400 | 8245415800 | 23950 | 23950 | 23950 | 23900 | 1330 |
| 453 | 20230629 | 131300 | 8213598850 | 24000 | 24000 | 24000 | 23950 | 10 |
| 454 | 20230629 | 131200 | 8213358900 | 24000 | 24000 | 24000 | 23950 | 74 |
| 455 | 20230629 | 131100 | 8211585150 | 24000 | 23950 | 24000 | 23900 | 380 |
| 456 | 20230629 | 131000 | 8202501050 | 23950 | 24000 | 24000 | 23900 | 20 |
| 457 | 20230629 | 130900 | 8202022500 | 23900 | 23900 | 23900 | 23900 | 334 |
| 458 | 20230629 | 130800 | 8194039900 | 23900 | 23950 | 23950 | 23900 | 864 |
| 459 | 20230629 | 130700 | 8173357850 | 23950 | 23950 | 23950 | 23950 | 99 |
| 460 | 20230629 | 130600 | 8170986800 | 23950 | 24000 | 24000 | 23950 | 122 |
| 461 | 20230629 | 130500 | 8168064800 | 24000 | 23950 | 24000 | 23950 | 133 |
| 462 | 20230629 | 130400 | 8164879400 | 23950 | 24000 | 24000 | 23950 | 497 |
| 463 | 20230629 | 130300 | 8152962250 | 24000 | 24000 | 24000 | 24000 | 101 |
| 464 | 20230629 | 130200 | 8150538250 | 24000 | 23950 | 24000 | 23950 | 210 |
| 465 | 20230629 | 130100 | 8145508250 | 23950 | 23950 | 23950 | 23950 | 106 |
| 466 | 20230629 | 130000 | 8142969550 | 23950 | 24000 | 24000 | 23950 | 95 |
| 467 | 20230629 | 125900 | 8140694000 | 24000 | 23950 | 24000 | 23950 | 68 |
| 468 | 20230629 | 125800 | 8139062900 | 23950 | 23950 | 23950 | 23950 | 390 |
| 469 | 20230629 | 125700 | 8129722400 | 23950 | 23900 | 23950 | 23850 | 158 |
| 470 | 20230629 | 125600 | 8125944650 | 23850 | 23850 | 23900 | 23850 | 1241 |
| 471 | 20230629 | 125500 | 8096346050 | 23850 | 23900 | 23900 | 23850 | 666 |
| 472 | 20230629 | 125400 | 8080430000 | 23900 | 23900 | 23900 | 23900 | 724 |
| 473 | 20230629 | 125300 | 8063126400 | 23950 | 23900 | 23950 | 23900 | 1154 |
| 474 | 20230629 | 125200 | 8035544050 | 23900 | 23900 | 23950 | 23900 | 342 |
| 475 | 20230629 | 125100 | 8027369200 | 23950 | 23950 | 23950 | 23950 | 299 |
| 476 | 20230629 | 125000 | 8020208150 | 23950 | 23950 | 24000 | 23950 | 83 |
| 477 | 20230629 | 124900 | 8018218750 | 23950 | 24000 | 24000 | 23950 | 312 |
| 478 | 20230629 | 124800 | 8010746150 | 23950 | 24000 | 24000 | 23950 | 7 |
| 479 | 20230629 | 124700 | 8010578300 | 24000 | 24000 | 24000 | 24000 | 524 |
| 480 | 20230629 | 124600 | 7998002300 | 24000 | 24000 | 24000 | 23950 | 99 |
| 481 | 20230629 | 124500 | 7995629700 | 24000 | 23950 | 24000 | 23950 | 209 |
| 482 | 20230629 | 124400 | 7990623700 | 23950 | 24000 | 24000 | 23950 | 3 |
| 483 | 20230629 | 124300 | 7990551750 | 23950 | 24050 | 24050 | 23950 | 124 |
| 484 | 20230629 | 124200 | 7987578900 | 23950 | 24050 | 24050 | 23950 | 501 |
| 485 | 20230629 | 124100 | 7975572650 | 24000 | 24000 | 24000 | 24000 | 286 |
| 486 | 20230629 | 124000 | 7968708650 | 24000 | 24000 | 24000 | 23950 | 447 |
| 487 | 20230629 | 123900 | 7957995700 | 24000 | 24000 | 24050 | 23950 | 1105 |
| 488 | 20230629 | 123800 | 7931443200 | 24000 | 23950 | 24000 | 23950 | 69 |
| 489 | 20230629 | 123700 | 7929789300 | 23950 | 24000 | 24000 | 23950 | 160 |
| 490 | 20230629 | 123600 | 7925949450 | 24050 | 24050 | 24050 | 24000 | 1521 |
| 491 | 20230629 | 123500 | 7889442950 | 24000 | 24000 | 24050 | 24000 | 213 |
| 492 | 20230629 | 123400 | 7884330550 | 24100 | 24050 | 24100 | 24000 | 187 |
| 493 | 20230629 | 123300 | 7879833150 | 24100 | 24050 | 24100 | 24050 | 73 |
| 494 | 20230629 | 123200 | 7878074300 | 24050 | 24100 | 24100 | 24050 | 107 |
| 495 | 20230629 | 123100 | 7875500600 | 24100 | 24050 | 24100 | 24050 | 38 |
| 496 | 20230629 | 123000 | 7874586350 | 24050 | 24050 | 24100 | 24050 | 173 |
| 497 | 20230629 | 122900 | 7870423650 | 24100 | 24100 | 24100 | 24050 | 795 |
| 498 | 20230629 | 122800 | 7851274150 | 24100 | 24100 | 24100 | 24050 | 262 |
| 499 | 20230629 | 122700 | 7844970150 | 24100 | 24100 | 24100 | 24100 | 32 |
| 500 | 20230629 | 122600 | 7844198950 | 24100 | 24100 | 24100 | 24100 | 36 |
| 501 | 20230629 | 122500 | 7843331350 | 24100 | 24100 | 24100 | 24050 | 545 |
| 502 | 20230629 | 122400 | 7830196950 | 24100 | 24050 | 24100 | 24050 | 763 |
| 503 | 20230629 | 122300 | 7811834150 | 24100 | 24100 | 24100 | 24100 | 97 |
| 504 | 20230629 | 122200 | 7809496450 | 24100 | 24100 | 24100 | 24050 | 137 |
| 505 | 20230629 | 122100 | 7806197250 | 24100 | 24100 | 24100 | 24100 | 310 |
| 506 | 20230629 | 122000 | 7798726250 | 24100 | 24050 | 24100 | 24050 | 162 |
| 507 | 20230629 | 121900 | 7794827400 | 24050 | 24050 | 24050 | 24050 | 357 |
| 508 | 20230629 | 121800 | 7786241550 | 24050 | 24000 | 24050 | 24000 | 69 |
| 509 | 20230629 | 121700 | 7784585400 | 24000 | 24050 | 24050 | 24000 | 325 |
| 510 | 20230629 | 121600 | 7776784650 | 24050 | 24050 | 24050 | 24050 | 204 |
| 511 | 20230629 | 121500 | 7771878450 | 24050 | 24100 | 24100 | 24050 | 167 |
| 512 | 20230629 | 121400 | 7767861400 | 24100 | 24100 | 24150 | 24100 | 267 |
| 513 | 20230629 | 121300 | 7761422450 | 24150 | 24100 | 24150 | 24100 | 244 |
| 514 | 20230629 | 121200 | 7755540550 | 24100 | 24050 | 24100 | 24050 | 242 |
| 515 | 20230629 | 121100 | 7749711950 | 24050 | 24000 | 24050 | 24000 | 383 |
| 516 | 20230629 | 121000 | 7740503700 | 24050 | 24050 | 24100 | 24050 | 317 |
| 517 | 20230629 | 120900 | 7732868600 | 24100 | 24100 | 24100 | 24100 | 141 |
| 518 | 20230629 | 120800 | 7729470500 | 24100 | 24100 | 24100 | 24100 | 19 |
| 519 | 20230629 | 120700 | 7729012600 | 24050 | 24050 | 24050 | 24000 | 217 |
| 520 | 20230629 | 120600 | 7723796700 | 24050 | 24050 | 24050 | 24050 | 801 |
| 521 | 20230629 | 120500 | 7704532650 | 24000 | 24100 | 24100 | 24000 | 175 |
| 522 | 20230629 | 120400 | 7700324900 | 24050 | 24050 | 24050 | 24000 | 46 |
| 523 | 20230629 | 120300 | 7699218650 | 24000 | 24050 | 24050 | 24000 | 751 |
| 524 | 20230629 | 120200 | 7681173500 | 24000 | 24000 | 24000 | 24000 | 183 |
| 525 | 20230629 | 120100 | 7676781500 | 23950 | 23950 | 23950 | 23950 | 154 |
| 526 | 20230629 | 120000 | 7673093200 | 23950 | 23950 | 24000 | 23950 | 64 |
| 527 | 20230629 | 115900 | 7671559400 | 23950 | 24000 | 24000 | 23950 | 45 |
| 528 | 20230629 | 115800 | 7670481050 | 23950 | 23950 | 23950 | 23950 | 340 |
| 529 | 20230629 | 115700 | 7662338050 | 23950 | 23950 | 23950 | 23950 | 222 |
| 530 | 20230629 | 115600 | 7657021150 | 23950 | 23900 | 23950 | 23900 | 69 |
| 531 | 20230629 | 115500 | 7655369300 | 23900 | 23950 | 23950 | 23850 | 380 |
| 532 | 20230629 | 115400 | 7646287700 | 23900 | 23900 | 24000 | 23900 | 1316 |
| 533 | 20230629 | 115300 | 7614827900 | 23900 | 24000 | 24000 | 23850 | 1840 |
| 534 | 20230629 | 115200 | 7570824850 | 23950 | 24150 | 24150 | 23950 | 3657 |
| 535 | 20230629 | 115100 | 7483021900 | 24100 | 24200 | 24200 | 24100 | 657 |
| 536 | 20230629 | 115000 | 7467162200 | 24200 | 24250 | 24250 | 24200 | 697 |
| 537 | 20230629 | 114900 | 7450272950 | 24200 | 24200 | 24200 | 24200 | 152 |
| 538 | 20230629 | 114800 | 7446594550 | 24200 | 24200 | 24200 | 24150 | 292 |
| 539 | 20230629 | 114700 | 7439538300 | 24200 | 24250 | 24300 | 24100 | 72 |
| 540 | 20230629 | 114600 | 7437794150 | 24300 | 24150 | 24300 | 24050 | 1416 |
| 541 | 20230629 | 114500 | 7403540200 | 24100 | 24050 | 24150 | 24050 | 670 |
| 542 | 20230629 | 114400 | 7387394500 | 24050 | 24100 | 24150 | 24050 | 993 |
| 543 | 20230629 | 114300 | 7363493450 | 24100 | 24100 | 24100 | 24050 | 715 |
| 544 | 20230629 | 114200 | 7346276300 | 24100 | 24200 | 24200 | 24000 | 1736 |
| 545 | 20230629 | 114100 | 7304384850 | 24200 | 24200 | 24250 | 24150 | 1937 |
| 546 | 20230629 | 114000 | 7257466300 | 24200 | 24150 | 24250 | 24100 | 3679 |
| 547 | 20230629 | 113900 | 7168457200 | 24100 | 23950 | 24100 | 23950 | 3199 |
| 548 | 20230629 | 113800 | 7091591400 | 23900 | 23900 | 23950 | 23900 | 718 |
| 549 | 20230629 | 113700 | 7074430800 | 24000 | 23950 | 24000 | 23900 | 518 |
| 550 | 20230629 | 113600 | 7062039200 | 24000 | 23950 | 24000 | 23950 | 72 |
| 551 | 20230629 | 113500 | 7060314300 | 23950 | 23950 | 23950 | 23950 | 394 |
| 552 | 20230629 | 113400 | 7050878000 | 23950 | 23950 | 23950 | 23950 | 184 |
| 553 | 20230629 | 113300 | 7046471200 | 23950 | 23950 | 23950 | 23900 | 648 |
| 554 | 20230629 | 113200 | 7030953600 | 23950 | 23900 | 23950 | 23850 | 305 |
| 555 | 20230629 | 113100 | 7023669100 | 23850 | 23850 | 23900 | 23850 | 186 |
| 556 | 20230629 | 113000 | 7019225750 | 23900 | 23900 | 23900 | 23850 | 351 |
| 557 | 20230629 | 112900 | 7010851350 | 23900 | 23950 | 23950 | 23850 | 4885 |
| 558 | 20230629 | 112800 | 6894105150 | 23950 | 23950 | 23950 | 23900 | 62 |
| 559 | 20230629 | 112700 | 6892621250 | 23950 | 23950 | 23950 | 23950 | 67 |
| 560 | 20230629 | 112600 | 6891016600 | 23900 | 23950 | 23950 | 23900 | 1443 |
| 561 | 20230629 | 112500 | 6856521550 | 23950 | 23950 | 23950 | 23900 | 250 |
| 562 | 20230629 | 112400 | 6850537150 | 23950 | 23950 | 23950 | 23950 | 362 |
| 563 | 20230629 | 112300 | 6841867250 | 23950 | 23950 | 24000 | 23950 | 909 |
| 564 | 20230629 | 112200 | 6820096650 | 23950 | 24000 | 24000 | 23900 | 401 |
| 565 | 20230629 | 112100 | 6810508950 | 23900 | 23950 | 24000 | 23900 | 6410 |
| 566 | 20230629 | 112000 | 6656994700 | 23950 | 24000 | 24000 | 23950 | 231 |
| 567 | 20230629 | 111900 | 6651458250 | 24000 | 23950 | 24000 | 23950 | 435 |
| 568 | 20230629 | 111800 | 6641019700 | 24000 | 24000 | 24000 | 23950 | 187 |
| 569 | 20230629 | 111700 | 6636531950 | 24000 | 24000 | 24050 | 24000 | 893 |
| 570 | 20230629 | 111600 | 6615099900 | 24000 | 24050 | 24050 | 24000 | 331 |
| 571 | 20230629 | 111500 | 6607152550 | 24000 | 24000 | 24050 | 24000 | 271 |
| 572 | 20230629 | 111400 | 6600644650 | 24000 | 23950 | 24000 | 23950 | 566 |
| 573 | 20230629 | 111300 | 6587063750 | 23950 | 24000 | 24000 | 23950 | 115 |
| 574 | 20230629 | 111200 | 6584304000 | 24000 | 24050 | 24050 | 24000 | 695 |
| 575 | 20230629 | 111100 | 6567622900 | 24050 | 24000 | 24050 | 23950 | 912 |
| 576 | 20230629 | 111000 | 6545735750 | 24000 | 24000 | 24000 | 24000 | 48 |
| 577 | 20230629 | 110900 | 6544583750 | 23950 | 23950 | 24000 | 23950 | 118 |
| 578 | 20230629 | 110800 | 6541755900 | 23950 | 23950 | 24000 | 23900 | 868 |
| 579 | 20230629 | 110700 | 6520989700 | 23950 | 23950 | 24000 | 23950 | 592 |
| 580 | 20230629 | 110600 | 6506810750 | 23950 | 23950 | 23950 | 23950 | 368 |
| 581 | 20230629 | 110500 | 6497997150 | 23950 | 23950 | 23950 | 23950 | 264 |
| 582 | 20230629 | 110400 | 6491674350 | 23950 | 23950 | 23950 | 23900 | 394 |
| 583 | 20230629 | 110300 | 6482238800 | 24000 | 23950 | 24000 | 23950 | 307 |
| 584 | 20230629 | 110200 | 6474886050 | 24000 | 24050 | 24050 | 23950 | 1672 |
| 585 | 20230629 | 110100 | 6434811050 | 24000 | 24050 | 24050 | 24000 | 882 |
| 586 | 20230629 | 110000 | 6413642800 | 24050 | 24000 | 24050 | 24000 | 189 |
| 587 | 20230629 | 105900 | 6409106150 | 24050 | 24000 | 24050 | 24000 | 521 |
| 588 | 20230629 | 105800 | 6396601700 | 24000 | 24000 | 24050 | 24000 | 590 |
| 589 | 20230629 | 105700 | 6382437700 | 24050 | 24050 | 24050 | 24000 | 602 |
| 590 | 20230629 | 105600 | 6367970500 | 24000 | 24000 | 24050 | 24000 | 191 |
| 591 | 20230629 | 105500 | 6363386100 | 24000 | 24000 | 24000 | 23950 | 1731 |
| 592 | 20230629 | 105400 | 6321853950 | 23950 | 23950 | 23950 | 23950 | 865 |
| 593 | 20230629 | 105300 | 6301137200 | 24000 | 24000 | 24000 | 23950 | 233 |
| 594 | 20230629 | 105200 | 6295553900 | 24000 | 23950 | 24000 | 23950 | 831 |
| 595 | 20230629 | 105100 | 6275649200 | 24000 | 23950 | 24000 | 23900 | 914 |
| 596 | 20230629 | 105000 | 6253779800 | 23900 | 23950 | 23950 | 23900 | 155 |
| 597 | 20230629 | 104900 | 6250074500 | 23900 | 23950 | 23950 | 23900 | 1486 |
| 598 | 20230629 | 104800 | 6214520850 | 23900 | 23900 | 23950 | 23750 | 2499 |
| 599 | 20230629 | 104700 | 6154881550 | 23850 | 23900 | 23900 | 23750 | 3242 |
| 600 | 20230629 | 104600 | 6077552400 | 23950 | 23950 | 23950 | 23900 | 1107 |
| 601 | 20230629 | 104500 | 6051065050 | 23950 | 23700 | 23950 | 23700 | 1712 |
| 602 | 20230629 | 104400 | 6010200100 | 23700 | 23850 | 23900 | 23650 | 12767 |
| 603 | 20230629 | 104300 | 5707070550 | 23900 | 23950 | 24000 | 23850 | 6329 |
| 604 | 20230629 | 104200 | 5555757000 | 23950 | 23950 | 24000 | 23900 | 781 |
| 605 | 20230629 | 104100 | 5537053650 | 23950 | 24000 | 24000 | 23900 | 3969 |
| 606 | 20230629 | 104000 | 5442038650 | 23950 | 24100 | 24100 | 23950 | 7132 |
| 607 | 20230629 | 103900 | 5270782150 | 24050 | 24050 | 24100 | 24050 | 1558 |
| 608 | 20230629 | 103800 | 5233304550 | 24050 | 24200 | 24200 | 24050 | 3826 |
| 609 | 20230629 | 103700 | 5141075100 | 24200 | 24250 | 24250 | 24150 | 1828 |
| 610 | 20230629 | 103600 | 5096847550 | 24250 | 24250 | 24250 | 24150 | 1025 |
| 611 | 20230629 | 103500 | 5072018750 | 24200 | 24150 | 24250 | 24150 | 1875 |
| 612 | 20230629 | 103400 | 5026717400 | 24200 | 24250 | 24300 | 24150 | 2080 |
| 613 | 20230629 | 103300 | 4976347850 | 24200 | 24200 | 24250 | 24150 | 742 |
| 614 | 20230629 | 103200 | 4958392700 | 24200 | 24200 | 24250 | 24150 | 2524 |
| 615 | 20230629 | 103100 | 4897378050 | 24150 | 24150 | 24200 | 24100 | 1216 |
| 616 | 20230629 | 103000 | 4868011350 | 24100 | 24200 | 24300 | 24100 | 3605 |
| 617 | 20230629 | 102900 | 4780898650 | 24250 | 24150 | 24250 | 24150 | 2742 |
| 618 | 20230629 | 102800 | 4714571750 | 24100 | 24000 | 24100 | 23950 | 4511 |
| 619 | 20230629 | 102700 | 4606184400 | 24000 | 23950 | 24000 | 23850 | 2808 |
| 620 | 20230629 | 102600 | 4539008250 | 23900 | 23900 | 24000 | 23850 | 10936 |
| 621 | 20230629 | 102500 | 4277648750 | 23900 | 24000 | 24050 | 23800 | 16017 |
| 622 | 20230629 | 102400 | 3893963100 | 24000 | 24300 | 24300 | 24000 | 13924 |
| 623 | 20230629 | 102300 | 3557465100 | 24300 | 24450 | 24450 | 24300 | 8859 |
| 624 | 20230629 | 102200 | 3341426850 | 24450 | 24450 | 24500 | 24400 | 4000 |
| 625 | 20230629 | 102100 | 3243655850 | 24500 | 24550 | 24550 | 24500 | 1866 |
| 626 | 20230629 | 102000 | 3197916100 | 24550 | 24550 | 24550 | 24500 | 711 |
| 627 | 20230629 | 101900 | 3180473800 | 24500 | 24500 | 24550 | 24450 | 1568 |
| 628 | 20230629 | 101800 | 3142063450 | 24550 | 24550 | 24550 | 24450 | 1544 |
| 629 | 20230629 | 101700 | 3104250550 | 24500 | 24500 | 24550 | 24450 | 2255 |
| 630 | 20230629 | 101600 | 3049053500 | 24500 | 24500 | 24600 | 24500 | 5975 |
| 631 | 20230629 | 101500 | 2902621100 | 24550 | 24450 | 24600 | 24450 | 2821 |
| 632 | 20230629 | 101400 | 2833527650 | 24450 | 24550 | 24650 | 24350 | 11065 |
| 633 | 20230629 | 101300 | 2562890000 | 24550 | 24500 | 24650 | 24450 | 2460 |
| 634 | 20230629 | 101200 | 2502521550 | 24500 | 24900 | 24900 | 24450 | 14091 |
| 635 | 20230629 | 101100 | 2155042900 | 24750 | 25050 | 25050 | 24700 | 10463 |
| 636 | 20230629 | 101000 | 1895565700 | 25100 | 25100 | 25100 | 25000 | 1364 |
| 637 | 20230629 | 100900 | 1861393750 | 25100 | 25000 | 25150 | 25000 | 1166 |
| 638 | 20230629 | 100800 | 1832128650 | 24950 | 25100 | 25150 | 24900 | 17354 |
| 639 | 20230629 | 100700 | 1398793300 | 25150 | 25200 | 25300 | 25100 | 1785 |
| 640 | 20230629 | 100600 | 1353896450 | 25300 | 25450 | 25450 | 25200 | 4057 |
| 641 | 20230629 | 100500 | 1251192500 | 25400 | 25450 | 25450 | 25400 | 819 |
| 642 | 20230629 | 100400 | 1230376700 | 25450 | 25450 | 25500 | 25450 | 356 |
| 643 | 20230629 | 100300 | 1221315950 | 25450 | 25450 | 25450 | 25450 | 240 |
| 644 | 20230629 | 100200 | 1215207950 | 25450 | 25450 | 25500 | 25400 | 452 |
| 645 | 20230629 | 100100 | 1203713100 | 25500 | 25550 | 25600 | 25400 | 5812 |
| 646 | 20230629 | 100000 | 1055467600 | 25600 | 25650 | 25650 | 25550 | 761 |
| 647 | 20230629 | 095900 | 1036007950 | 25650 | 25650 | 25650 | 25600 | 200 |
| 648 | 20230629 | 095800 | 1030879450 | 25600 | 25600 | 25650 | 25600 | 1866 |
| 649 | 20230629 | 095700 | 983068750 | 25600 | 25650 | 25650 | 25600 | 1783 |
| 650 | 20230629 | 095600 | 937416250 | 25650 | 25650 | 25650 | 25650 | 1099 |
| 651 | 20230629 | 095500 | 909226900 | 25700 | 25750 | 25750 | 25700 | 445 |
| 652 | 20230629 | 095400 | 897790350 | 25700 | 25700 | 25700 | 25700 | 8 |
| 653 | 20230629 | 095300 | 897584750 | 25700 | 25700 | 25700 | 25650 | 3072 |
| 654 | 20230629 | 095200 | 818739650 | 25700 | 25700 | 25750 | 25700 | 696 |
| 655 | 20230629 | 095100 | 800847250 | 25700 | 25750 | 25750 | 25700 | 130 |
| 656 | 20230629 | 095000 | 797506000 | 25750 | 25750 | 25750 | 25750 | 701 |
| 657 | 20230629 | 094900 | 779455250 | 25750 | 25800 | 25800 | 25750 | 110 |
| 658 | 20230629 | 094800 | 776619750 | 25850 | 25700 | 25850 | 25700 | 216 |
| 659 | 20230629 | 094700 | 771068400 | 25700 | 25900 | 25950 | 25700 | 2167 |
| 660 | 20230629 | 094600 | 715285850 | 25800 | 25750 | 25800 | 25750 | 1175 |
| 661 | 20230629 | 094500 | 685027150 | 25800 | 25850 | 25850 | 25800 | 513 |
| 662 | 20230629 | 094400 | 671791700 | 25800 | 25800 | 25800 | 25800 | 611 |
| 663 | 20230629 | 094300 | 656027900 | 25800 | 25850 | 25950 | 25800 | 400 |
| 664 | 20230629 | 094200 | 645701200 | 25800 | 25850 | 25850 | 25800 | 61 |
| 665 | 20230629 | 094100 | 644126350 | 25850 | 25950 | 25950 | 25850 | 93 |
| 666 | 20230629 | 094000 | 641714600 | 25950 | 25950 | 25950 | 25950 | 2 |
| 667 | 20230629 | 093900 | 641662700 | 25950 | 25900 | 25950 | 25900 | 268 |
| 668 | 20230629 | 093800 | 634708350 | 25950 | 25950 | 25950 | 25800 | 1342 |
| 669 | 20230629 | 093700 | 599947000 | 25950 | 25950 | 26000 | 25950 | 268 |
| 670 | 20230629 | 093600 | 592991900 | 26000 | 25950 | 26000 | 25950 | 661 |
| 671 | 20230629 | 093500 | 575833900 | 25950 | 25950 | 26000 | 25950 | 322 |
| 672 | 20230629 | 093400 | 567476000 | 25950 | 25950 | 25950 | 25900 | 54 |
| 673 | 20230629 | 093300 | 566077200 | 25900 | 25900 | 25950 | 25900 | 354 |
| 674 | 20230629 | 093200 | 556908550 | 25900 | 25900 | 25900 | 25900 | 139 |
| 675 | 20230629 | 093100 | 553308450 | 25900 | 25800 | 25900 | 25800 | 79 |
| 676 | 20230629 | 093000 | 551265350 | 25800 | 25750 | 25800 | 25750 | 61 |
| 677 | 20230629 | 092900 | 549694100 | 25750 | 25750 | 25800 | 25750 | 234 |
| 678 | 20230629 | 092800 | 543668350 | 25700 | 25750 | 25750 | 25700 | 219 |
| 679 | 20230629 | 092700 | 538035350 | 25750 | 25750 | 25750 | 25700 | 227 |
| 680 | 20230629 | 092600 | 532191100 | 25750 | 25750 | 25750 | 25750 | 147 |
| 681 | 20230629 | 092500 | 528405850 | 25700 | 25750 | 25750 | 25700 | 810 |
| 682 | 20230629 | 092400 | 507572200 | 25750 | 25800 | 25800 | 25750 | 1146 |
| 683 | 20230629 | 092300 | 478042700 | 25850 | 25900 | 25900 | 25850 | 1310 |
| 684 | 20230629 | 092200 | 444164750 | 25900 | 25900 | 25900 | 25900 | 169 |
| 685 | 20230629 | 092100 | 439787650 | 25900 | 25900 | 25900 | 25850 | 97 |
| 686 | 20230629 | 092000 | 437275850 | 25900 | 25900 | 25900 | 25900 | 387 |
| 687 | 20230629 | 091900 | 427252550 | 25950 | 25900 | 25950 | 25900 | 406 |
| 688 | 20230629 | 091800 | 416736850 | 25900 | 25900 | 25900 | 25900 | 68 |
| 689 | 20230629 | 091700 | 414975650 | 25900 | 25900 | 25950 | 25900 | 226 |
| 690 | 20230629 | 091600 | 409122000 | 25900 | 25950 | 25950 | 25900 | 118 |
| 691 | 20230629 | 091500 | 406065100 | 25900 | 25950 | 25950 | 25900 | 281 |
| 692 | 20230629 | 091400 | 398779450 | 25800 | 25900 | 25900 | 25800 | 4213 |
| 693 | 20230629 | 091300 | 289898300 | 25900 | 26000 | 26050 | 25900 | 1031 |
| 694 | 20230629 | 091200 | 263104100 | 26000 | 25850 | 26050 | 25800 | 2039 |
| 695 | 20230629 | 091100 | 210165150 | 25900 | 25900 | 25900 | 25850 | 158 |
| 696 | 20230629 | 091000 | 206075450 | 25850 | 25950 | 25950 | 25850 | 958 |
| 697 | 20230629 | 090900 | 181248750 | 25950 | 25900 | 25950 | 25800 | 801 |
| 698 | 20230629 | 090800 | 160489600 | 25800 | 25900 | 25950 | 25800 | 1150 |
| 699 | 20230629 | 090700 | 130770350 | 25850 | 25950 | 25950 | 25850 | 125 |
| 700 | 20230629 | 090600 | 127528300 | 25850 | 25950 | 26000 | 25850 | 129 |
| 701 | 20230629 | 090500 | 124185550 | 25800 | 25700 | 25800 | 25700 | 460 |
| 702 | 20230629 | 090400 | 112333700 | 25700 | 25700 | 25700 | 25700 | 77 |
| 703 | 20230629 | 090300 | 110354800 | 25700 | 25650 | 25700 | 25650 | 877 |
| 704 | 20230629 | 090200 | 87851550 | 25700 | 25700 | 25700 | 25650 | 251 |
| 705 | 20230629 | 090100 | 81401000 | 25700 | 25750 | 25800 | 25700 | 640 |
| 706 | 20230629 | 090000 | 64925000 | 25750 | 26000 | 26000 | 25750 | 2356 |