38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 204600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 3 | 20230629 | 204500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20230629 | 204400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20230629 | 204300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20230629 | 204200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20230629 | 204100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20230629 | 204000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20230629 | 203900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20230629 | 203800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20230629 | 203700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20230629 | 203600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20230629 | 203500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20230629 | 203400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20230629 | 203300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20230629 | 203200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20230629 | 203100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20230629 | 203000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20230629 | 202900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20230629 | 202800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20230629 | 202700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20230629 | 202600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20230629 | 202500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20230629 | 202400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20230629 | 202300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20230629 | 202200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20230629 | 202100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20230629 | 202000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20230629 | 201900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20230629 | 201800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20230629 | 201700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20230629 | 201600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 33 | 20230629 | 201500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20230629 | 201400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20230629 | 201300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20230629 | 201200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20230629 | 201100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20230629 | 201000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20230629 | 200900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20230629 | 200800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20230629 | 200700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20230629 | 200600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20230629 | 200500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20230629 | 200400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20230629 | 200300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20230629 | 200200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20230629 | 200100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20230629 | 200000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20230629 | 195900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20230629 | 195800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20230629 | 195700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20230629 | 195600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20230629 | 195500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20230629 | 195400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20230629 | 195300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20230629 | 195200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20230629 | 195100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20230629 | 195000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20230629 | 194900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20230629 | 194800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20230629 | 194700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20230629 | 194600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 63 | 20230629 | 194500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20230629 | 194400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20230629 | 194300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20230629 | 194200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20230629 | 194100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20230629 | 194000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20230629 | 193900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20230629 | 193800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20230629 | 193700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20230629 | 193600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20230629 | 193500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20230629 | 193400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20230629 | 193300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20230629 | 193200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20230629 | 193100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20230629 | 193000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20230629 | 192900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20230629 | 192800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20230629 | 192700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20230629 | 192600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20230629 | 192500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20230629 | 192400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20230629 | 192300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20230629 | 192200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20230629 | 192100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20230629 | 192000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20230629 | 191900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20230629 | 191800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20230629 | 191700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20230629 | 191600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 93 | 20230629 | 191500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20230629 | 191400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20230629 | 191300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20230629 | 191200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20230629 | 191100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20230629 | 191000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20230629 | 190900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20230629 | 190800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20230629 | 190700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20230629 | 190600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20230629 | 190500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20230629 | 190400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20230629 | 190300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20230629 | 190200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20230629 | 190100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20230629 | 190000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20230629 | 185900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20230629 | 185800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20230629 | 185700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20230629 | 185600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20230629 | 185500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20230629 | 185400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20230629 | 185300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20230629 | 185200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20230629 | 185100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20230629 | 185000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20230629 | 184900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20230629 | 184800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20230629 | 184700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20230629 | 184600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 123 | 20230629 | 184500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20230629 | 184400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20230629 | 184300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20230629 | 184200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20230629 | 184100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20230629 | 184000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20230629 | 183900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20230629 | 183800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20230629 | 183700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20230629 | 183600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20230629 | 183500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20230629 | 183400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20230629 | 183300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20230629 | 183200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20230629 | 183100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20230629 | 183000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20230629 | 182900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20230629 | 182800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20230629 | 182700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20230629 | 182600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20230629 | 182500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20230629 | 182400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20230629 | 182300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20230629 | 182200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20230629 | 182100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20230629 | 182000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20230629 | 181900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20230629 | 181800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20230629 | 181700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20230629 | 181600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 153 | 20230629 | 181500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20230629 | 181400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20230629 | 181300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20230629 | 181200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20230629 | 181100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20230629 | 181000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20230629 | 180900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20230629 | 180800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20230629 | 180700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20230629 | 180600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20230629 | 180500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20230629 | 180400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20230629 | 180300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20230629 | 180200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20230629 | 180100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20230629 | 180000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20230629 | 175900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20230629 | 175800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20230629 | 175700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20230629 | 175600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20230629 | 175500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20230629 | 175400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20230629 | 175300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20230629 | 175200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20230629 | 175100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20230629 | 175000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20230629 | 174900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20230629 | 174800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20230629 | 174700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20230629 | 174600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 183 | 20230629 | 174500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20230629 | 174400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20230629 | 174300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20230629 | 174200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20230629 | 174100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20230629 | 174000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20230629 | 173900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20230629 | 173800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20230629 | 173700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20230629 | 173600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20230629 | 173500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20230629 | 173400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20230629 | 173300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20230629 | 173200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20230629 | 173100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20230629 | 173000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20230629 | 172900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20230629 | 172800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20230629 | 172700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20230629 | 172600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20230629 | 172500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20230629 | 172400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20230629 | 172300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20230629 | 172200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20230629 | 172100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20230629 | 172000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20230629 | 171900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20230629 | 171800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20230629 | 171700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20230629 | 171600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 213 | 20230629 | 171500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20230629 | 171400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20230629 | 171300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20230629 | 171200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20230629 | 171100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20230629 | 171000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20230629 | 170900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20230629 | 170800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20230629 | 170700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20230629 | 170600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20230629 | 170500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20230629 | 170400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20230629 | 170300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20230629 | 170200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20230629 | 170100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20230629 | 170000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20230629 | 165900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20230629 | 165800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20230629 | 165700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20230629 | 165600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20230629 | 165500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20230629 | 165400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20230629 | 165300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20230629 | 165200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20230629 | 165100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20230629 | 165000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20230629 | 164900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20230629 | 164800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20230629 | 164700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20230629 | 164600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 243 | 20230629 | 164500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20230629 | 164400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20230629 | 164300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20230629 | 164200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20230629 | 164100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20230629 | 164000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20230629 | 163900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20230629 | 163800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20230629 | 163700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20230629 | 163600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20230629 | 163500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20230629 | 163400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20230629 | 163300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20230629 | 163200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20230629 | 163100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20230629 | 163000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20230629 | 162900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20230629 | 162800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20230629 | 162700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20230629 | 162600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20230629 | 162500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20230629 | 162400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20230629 | 162300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20230629 | 162200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20230629 | 162100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20230629 | 162000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20230629 | 161900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20230629 | 161800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20230629 | 161700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20230629 | 161600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 273 | 20230629 | 161500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20230629 | 161400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20230629 | 161300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20230629 | 161200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20230629 | 161100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20230629 | 161000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20230629 | 160900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20230629 | 160800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20230629 | 160700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20230629 | 160600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20230629 | 160500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20230629 | 160400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20230629 | 160300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20230629 | 160200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20230629 | 160100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20230629 | 160000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20230629 | 155900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20230629 | 155800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20230629 | 155700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20230629 | 155600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20230629 | 155500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20230629 | 155400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20230629 | 155300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20230629 | 155200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20230629 | 155100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 298 | 20230629 | 155000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 299 | 20230629 | 154900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20230629 | 154800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20230629 | 154700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20230629 | 154600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 303 | 20230629 | 154500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 304 | 20230629 | 154400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 305 | 20230629 | 154300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 306 | 20230629 | 154200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 307 | 20230629 | 154100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 308 | 20230629 | 154000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 309 | 20230629 | 153900 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 310 | 20230629 | 153800 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 311 | 20230629 | 153700 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 312 | 20230629 | 153600 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 313 | 20230629 | 153500 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 314 | 20230629 | 153400 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 315 | 20230629 | 153300 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 316 | 20230629 | 153200 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 317 | 20230629 | 153100 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 0 |
| 318 | 20230629 | 153000 | 7269366300 | 27050 | 27050 | 27050 | 27050 | 3750 |
| 319 | 20230629 | 152900 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 320 | 20230629 | 152800 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 321 | 20230629 | 152700 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 322 | 20230629 | 152600 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 323 | 20230629 | 152500 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 324 | 20230629 | 152400 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 325 | 20230629 | 152300 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 326 | 20230629 | 152200 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 327 | 20230629 | 152100 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 328 | 20230629 | 152000 | 7167928800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 329 | 20230629 | 151900 | 7167928800 | 27000 | 27000 | 27000 | 26950 | 817 |
| 330 | 20230629 | 151800 | 7145870850 | 27000 | 26950 | 27000 | 26950 | 2078 |
| 331 | 20230629 | 151700 | 7089826450 | 27000 | 27050 | 27050 | 26950 | 954 |
| 332 | 20230629 | 151600 | 7064062050 | 27000 | 27050 | 27050 | 27000 | 454 |
| 333 | 20230629 | 151500 | 7051785150 | 27050 | 27050 | 27050 | 27000 | 690 |
| 334 | 20230629 | 151400 | 7033123200 | 27000 | 27050 | 27050 | 27000 | 1632 |
| 335 | 20230629 | 151300 | 6988979350 | 27050 | 27000 | 27050 | 27000 | 798 |
| 336 | 20230629 | 151200 | 6967406400 | 27000 | 27050 | 27100 | 27000 | 1056 |
| 337 | 20230629 | 151100 | 6938845250 | 27050 | 27050 | 27050 | 27000 | 725 |
| 338 | 20230629 | 151000 | 6919234050 | 27050 | 27050 | 27100 | 27000 | 1817 |
| 339 | 20230629 | 150900 | 6870108400 | 27050 | 27050 | 27100 | 27000 | 777 |
| 340 | 20230629 | 150800 | 6849087250 | 27100 | 27100 | 27100 | 27000 | 1123 |
| 341 | 20230629 | 150700 | 6818692550 | 27100 | 27050 | 27100 | 27000 | 3801 |
| 342 | 20230629 | 150600 | 6715912950 | 27050 | 27000 | 27050 | 27000 | 846 |
| 343 | 20230629 | 150500 | 6693031450 | 27050 | 27050 | 27050 | 27000 | 825 |
| 344 | 20230629 | 150400 | 6670720850 | 27050 | 27050 | 27050 | 27000 | 650 |
| 345 | 20230629 | 150300 | 6653138400 | 27050 | 27050 | 27050 | 27000 | 776 |
| 346 | 20230629 | 150200 | 6632159100 | 27050 | 27050 | 27050 | 27000 | 706 |
| 347 | 20230629 | 150100 | 6613063850 | 27000 | 27050 | 27050 | 27000 | 738 |
| 348 | 20230629 | 150000 | 6593110200 | 27000 | 27000 | 27050 | 27000 | 844 |
| 349 | 20230629 | 145900 | 6570298450 | 27000 | 27050 | 27050 | 27000 | 1501 |
| 350 | 20230629 | 145800 | 6529732200 | 27050 | 27000 | 27050 | 26950 | 1282 |
| 351 | 20230629 | 145700 | 6495099850 | 27000 | 27000 | 27000 | 26950 | 768 |
| 352 | 20230629 | 145600 | 6474367150 | 27000 | 27000 | 27000 | 26950 | 739 |
| 353 | 20230629 | 145500 | 6454414550 | 27000 | 26900 | 27000 | 26900 | 973 |
| 354 | 20230629 | 145400 | 6428179350 | 26950 | 26950 | 26950 | 26850 | 804 |
| 355 | 20230629 | 145300 | 6406516700 | 26950 | 26950 | 27000 | 26900 | 1482 |
| 356 | 20230629 | 145200 | 6366546350 | 27000 | 27000 | 27000 | 26900 | 716 |
| 357 | 20230629 | 145100 | 6347222100 | 27000 | 26950 | 27000 | 26900 | 751 |
| 358 | 20230629 | 145000 | 6326955550 | 27000 | 27000 | 27000 | 26850 | 758 |
| 359 | 20230629 | 144900 | 6306499850 | 26850 | 27000 | 27000 | 26850 | 1471 |
| 360 | 20230629 | 144800 | 6266861750 | 27000 | 27000 | 27000 | 26950 | 1337 |
| 361 | 20230629 | 144700 | 6230767850 | 27000 | 27000 | 27000 | 26950 | 1139 |
| 362 | 20230629 | 144600 | 6200019450 | 26950 | 27000 | 27000 | 26950 | 724 |
| 363 | 20230629 | 144500 | 6180482350 | 27000 | 26950 | 27000 | 26850 | 1475 |
| 364 | 20230629 | 144400 | 6140735900 | 26950 | 26900 | 26950 | 26900 | 608 |
| 365 | 20230629 | 144300 | 6124368650 | 26900 | 26900 | 26950 | 26850 | 967 |
| 366 | 20230629 | 144200 | 6098350400 | 26850 | 26900 | 26950 | 26850 | 607 |
| 367 | 20230629 | 144100 | 6082015800 | 26900 | 26850 | 26900 | 26800 | 670 |
| 368 | 20230629 | 144000 | 6064000950 | 26900 | 26900 | 26900 | 26850 | 1032 |
| 369 | 20230629 | 143900 | 6036282850 | 26850 | 26950 | 26950 | 26850 | 479 |
| 370 | 20230629 | 143800 | 6023391700 | 26900 | 26900 | 26950 | 26900 | 57 |
| 371 | 20230629 | 143700 | 6021856500 | 26900 | 26900 | 26950 | 26850 | 562 |
| 372 | 20230629 | 143600 | 6006748750 | 26850 | 26950 | 26950 | 26850 | 596 |
| 373 | 20230629 | 143500 | 5990712150 | 26950 | 26950 | 26950 | 26900 | 257 |
| 374 | 20230629 | 143400 | 5983786550 | 26900 | 26900 | 26950 | 26900 | 243 |
| 375 | 20230629 | 143300 | 5977240850 | 26950 | 26900 | 26950 | 26900 | 660 |
| 376 | 20230629 | 143200 | 5959459600 | 27000 | 26900 | 27000 | 26900 | 154 |
| 377 | 20230629 | 143100 | 5955309600 | 27000 | 27000 | 27000 | 26850 | 2504 |
| 378 | 20230629 | 143000 | 5887910900 | 27000 | 27000 | 27000 | 26950 | 2090 |
| 379 | 20230629 | 142900 | 5831562700 | 27000 | 27050 | 27050 | 27000 | 1936 |
| 380 | 20230629 | 142800 | 5779240350 | 27000 | 27000 | 27050 | 26950 | 6277 |
| 381 | 20230629 | 142700 | 5609757950 | 26950 | 26950 | 27000 | 26950 | 1886 |
| 382 | 20230629 | 142600 | 5558920300 | 26950 | 26900 | 26950 | 26900 | 487 |
| 383 | 20230629 | 142500 | 5545806850 | 26950 | 26950 | 26950 | 26900 | 357 |
| 384 | 20230629 | 142400 | 5536190750 | 26900 | 26900 | 26950 | 26900 | 1465 |
| 385 | 20230629 | 142300 | 5496779000 | 26900 | 26900 | 26900 | 26850 | 1051 |
| 386 | 20230629 | 142200 | 5468510750 | 26900 | 26900 | 26900 | 26900 | 202 |
| 387 | 20230629 | 142100 | 5463076950 | 26900 | 26900 | 26900 | 26800 | 339 |
| 388 | 20230629 | 142000 | 5453967600 | 26900 | 26900 | 26900 | 26850 | 117 |
| 389 | 20230629 | 141900 | 5450821600 | 26900 | 26850 | 26900 | 26850 | 360 |
| 390 | 20230629 | 141800 | 5441142300 | 26900 | 26900 | 26900 | 26850 | 298 |
| 391 | 20230629 | 141700 | 5433128700 | 26900 | 26800 | 26900 | 26800 | 757 |
| 392 | 20230629 | 141600 | 5412797750 | 26850 | 26800 | 26850 | 26800 | 363 |
| 393 | 20230629 | 141500 | 5403064900 | 26800 | 26900 | 26900 | 26750 | 1478 |
| 394 | 20230629 | 141400 | 5363442700 | 26900 | 26900 | 26900 | 26750 | 1457 |
| 395 | 20230629 | 141300 | 5324328850 | 26900 | 26850 | 26900 | 26750 | 2032 |
| 396 | 20230629 | 141200 | 5269835150 | 26800 | 26900 | 26900 | 26800 | 1262 |
| 397 | 20230629 | 141100 | 5235951400 | 26900 | 26900 | 26900 | 26850 | 171 |
| 398 | 20230629 | 141000 | 5231353950 | 26900 | 26900 | 26950 | 26900 | 309 |
| 399 | 20230629 | 140900 | 5223029550 | 26950 | 26850 | 26950 | 26850 | 223 |
| 400 | 20230629 | 140800 | 5217030150 | 26850 | 26850 | 26900 | 26850 | 311 |
| 401 | 20230629 | 140700 | 5208666500 | 26900 | 26850 | 26900 | 26850 | 118 |
| 402 | 20230629 | 140600 | 5205494400 | 26850 | 26900 | 26900 | 26850 | 207 |
| 403 | 20230629 | 140500 | 5199927400 | 26900 | 26900 | 26950 | 26900 | 213 |
| 404 | 20230629 | 140400 | 5194191600 | 26900 | 26850 | 26900 | 26850 | 602 |
| 405 | 20230629 | 140300 | 5178018150 | 26850 | 26900 | 26950 | 26850 | 211 |
| 406 | 20230629 | 140200 | 5172337250 | 26900 | 26950 | 26950 | 26850 | 312 |
| 407 | 20230629 | 140100 | 5163937850 | 26950 | 26900 | 26950 | 26900 | 273 |
| 408 | 20230629 | 140000 | 5156589900 | 26900 | 26900 | 26900 | 26900 | 195 |
| 409 | 20230629 | 135900 | 5151344400 | 26900 | 26950 | 26950 | 26850 | 475 |
| 410 | 20230629 | 135800 | 5138565000 | 26950 | 26950 | 27000 | 26900 | 1777 |
| 411 | 20230629 | 135700 | 5090674800 | 26950 | 26900 | 26950 | 26900 | 569 |
| 412 | 20230629 | 135600 | 5075355950 | 26900 | 26900 | 26950 | 26900 | 1166 |
| 413 | 20230629 | 135500 | 5043949450 | 26950 | 26900 | 26950 | 26900 | 510 |
| 414 | 20230629 | 135400 | 5030216350 | 26900 | 26850 | 26900 | 26850 | 1478 |
| 415 | 20230629 | 135300 | 4990466050 | 26900 | 26850 | 26900 | 26800 | 2486 |
| 416 | 20230629 | 135200 | 4923627450 | 26800 | 26800 | 26850 | 26800 | 330 |
| 417 | 20230629 | 135100 | 4914772550 | 26800 | 26750 | 26800 | 26750 | 162 |
| 418 | 20230629 | 135000 | 4910435600 | 26800 | 26800 | 26850 | 26800 | 373 |
| 419 | 20230629 | 134900 | 4900430000 | 26850 | 26750 | 26850 | 26750 | 116 |
| 420 | 20230629 | 134800 | 4897319500 | 26800 | 26800 | 26800 | 26750 | 214 |
| 421 | 20230629 | 134700 | 4891584550 | 26800 | 26800 | 26850 | 26750 | 84 |
| 422 | 20230629 | 134600 | 4889331950 | 26750 | 26750 | 26800 | 26750 | 462 |
| 423 | 20230629 | 134500 | 4876968850 | 26800 | 26800 | 26800 | 26750 | 629 |
| 424 | 20230629 | 134400 | 4860113100 | 26800 | 26750 | 26850 | 26750 | 312 |
| 425 | 20230629 | 134300 | 4851746250 | 26750 | 26800 | 26850 | 26750 | 171 |
| 426 | 20230629 | 134200 | 4847162350 | 26800 | 26800 | 26800 | 26800 | 241 |
| 427 | 20230629 | 134100 | 4840703550 | 26850 | 26750 | 26850 | 26750 | 790 |
| 428 | 20230629 | 134000 | 4819528100 | 26750 | 26750 | 26800 | 26750 | 216 |
| 429 | 20230629 | 133900 | 4813746800 | 26800 | 26800 | 26800 | 26750 | 386 |
| 430 | 20230629 | 133800 | 4803410700 | 26750 | 26750 | 26800 | 26750 | 146 |
| 431 | 20230629 | 133700 | 4799505150 | 26750 | 26800 | 26800 | 26750 | 233 |
| 432 | 20230629 | 133600 | 4793261450 | 26850 | 26800 | 26850 | 26800 | 191 |
| 433 | 20230629 | 133500 | 4788140350 | 26800 | 26800 | 26850 | 26800 | 184 |
| 434 | 20230629 | 133400 | 4783201150 | 26800 | 26850 | 26850 | 26800 | 142 |
| 435 | 20230629 | 133300 | 4779389300 | 26800 | 26800 | 26850 | 26800 | 998 |
| 436 | 20230629 | 133200 | 4752634250 | 26850 | 26800 | 26850 | 26800 | 686 |
| 437 | 20230629 | 133100 | 4734229950 | 26750 | 26800 | 26800 | 26700 | 461 |
| 438 | 20230629 | 133000 | 4721897800 | 26800 | 26750 | 26850 | 26750 | 1862 |
| 439 | 20230629 | 132900 | 4672005350 | 26750 | 26700 | 26750 | 26700 | 282 |
| 440 | 20230629 | 132800 | 4664464700 | 26600 | 26650 | 26750 | 26600 | 493 |
| 441 | 20230629 | 132700 | 4651322600 | 26600 | 26750 | 26750 | 26550 | 4152 |
| 442 | 20230629 | 132600 | 4540672750 | 26750 | 26800 | 26800 | 26750 | 724 |
| 443 | 20230629 | 132500 | 4521294300 | 26800 | 26850 | 26850 | 26800 | 322 |
| 444 | 20230629 | 132400 | 4512664400 | 26850 | 26850 | 26850 | 26800 | 272 |
| 445 | 20230629 | 132300 | 4505363400 | 26800 | 26800 | 26850 | 26800 | 1302 |
| 446 | 20230629 | 132200 | 4470417800 | 26800 | 26800 | 26850 | 26750 | 852 |
| 447 | 20230629 | 132100 | 4447597850 | 26850 | 26950 | 26950 | 26850 | 4200 |
| 448 | 20230629 | 132000 | 4334787550 | 26900 | 26900 | 26950 | 26900 | 228 |
| 449 | 20230629 | 131900 | 4328651400 | 26900 | 26900 | 26950 | 26900 | 1418 |
| 450 | 20230629 | 131800 | 4290493550 | 26850 | 26900 | 26950 | 26850 | 3091 |
| 451 | 20230629 | 131700 | 4207297200 | 26900 | 26950 | 26950 | 26900 | 900 |
| 452 | 20230629 | 131600 | 4183078750 | 26850 | 26950 | 26950 | 26850 | 3918 |
| 453 | 20230629 | 131500 | 4077623450 | 26900 | 26850 | 27000 | 26850 | 7127 |
| 454 | 20230629 | 131400 | 3885820850 | 26850 | 26800 | 26850 | 26800 | 1995 |
| 455 | 20230629 | 131300 | 3832273450 | 26800 | 26750 | 26850 | 26750 | 3000 |
| 456 | 20230629 | 131200 | 3751869550 | 26750 | 26700 | 26750 | 26700 | 1464 |
| 457 | 20230629 | 131100 | 3712722900 | 26750 | 26650 | 26750 | 26650 | 1700 |
| 458 | 20230629 | 131000 | 3667319950 | 26650 | 26650 | 26700 | 26650 | 377 |
| 459 | 20230629 | 130900 | 3657266350 | 26650 | 26700 | 26700 | 26650 | 168 |
| 460 | 20230629 | 130800 | 3652787050 | 26700 | 26650 | 26700 | 26650 | 398 |
| 461 | 20230629 | 130700 | 3642165500 | 26650 | 26700 | 26700 | 26650 | 355 |
| 462 | 20230629 | 130600 | 3632696550 | 26700 | 26700 | 26700 | 26700 | 128 |
| 463 | 20230629 | 130500 | 3629278950 | 26700 | 26650 | 26700 | 26650 | 165 |
| 464 | 20230629 | 130400 | 3624873500 | 26700 | 26650 | 26700 | 26650 | 186 |
| 465 | 20230629 | 130300 | 3619908200 | 26650 | 26700 | 26700 | 26650 | 219 |
| 466 | 20230629 | 130200 | 3614067650 | 26700 | 26700 | 26750 | 26700 | 1878 |
| 467 | 20230629 | 130100 | 3563923200 | 26750 | 26750 | 26750 | 26700 | 1102 |
| 468 | 20230629 | 130000 | 3534444900 | 26750 | 26750 | 26750 | 26700 | 441 |
| 469 | 20230629 | 125900 | 3522652300 | 26700 | 26700 | 26750 | 26700 | 1897 |
| 470 | 20230629 | 125800 | 3472002350 | 26700 | 26700 | 26700 | 26700 | 132 |
| 471 | 20230629 | 125700 | 3468477950 | 26700 | 26650 | 26750 | 26650 | 392 |
| 472 | 20230629 | 125600 | 3458015000 | 26700 | 26700 | 26700 | 26650 | 1588 |
| 473 | 20230629 | 125500 | 3415615900 | 26700 | 26650 | 26700 | 26650 | 874 |
| 474 | 20230629 | 125400 | 3392294400 | 26700 | 26600 | 26700 | 26600 | 2303 |
| 475 | 20230629 | 125300 | 3330926400 | 26600 | 26600 | 26650 | 26550 | 2065 |
| 476 | 20230629 | 125200 | 3276010350 | 26600 | 26550 | 26600 | 26550 | 1418 |
| 477 | 20230629 | 125100 | 3238335100 | 26550 | 26500 | 26550 | 26500 | 297 |
| 478 | 20230629 | 125000 | 3230450500 | 26500 | 26500 | 26500 | 26500 | 4 |
| 479 | 20230629 | 124900 | 3230344500 | 26500 | 26500 | 26500 | 26400 | 265 |
| 480 | 20230629 | 124800 | 3223326500 | 26500 | 26500 | 26500 | 26450 | 732 |
| 481 | 20230629 | 124700 | 3203928900 | 26500 | 26500 | 26500 | 26500 | 161 |
| 482 | 20230629 | 124600 | 3199662400 | 26450 | 26500 | 26500 | 26450 | 167 |
| 483 | 20230629 | 124500 | 3195240650 | 26500 | 26450 | 26500 | 26450 | 475 |
| 484 | 20230629 | 124400 | 3182673250 | 26450 | 26450 | 26500 | 26450 | 140 |
| 485 | 20230629 | 124300 | 3178965000 | 26500 | 26500 | 26500 | 26500 | 177 |
| 486 | 20230629 | 124200 | 3174274500 | 26500 | 26450 | 26500 | 26450 | 232 |
| 487 | 20230629 | 124100 | 3168127350 | 26500 | 26450 | 26500 | 26450 | 227 |
| 488 | 20230629 | 124000 | 3162113950 | 26500 | 26500 | 26500 | 26500 | 129 |
| 489 | 20230629 | 123900 | 3158695450 | 26500 | 26500 | 26500 | 26450 | 150 |
| 490 | 20230629 | 123800 | 3154720950 | 26550 | 26400 | 26550 | 26400 | 142 |
| 491 | 20230629 | 123700 | 3150957550 | 26400 | 26500 | 26500 | 26400 | 534 |
| 492 | 20230629 | 123600 | 3136814850 | 26500 | 26450 | 26500 | 26450 | 35 |
| 493 | 20230629 | 123500 | 3135888900 | 26450 | 26450 | 26500 | 26450 | 174 |
| 494 | 20230629 | 123400 | 3131278650 | 26450 | 26500 | 26500 | 26450 | 9 |
| 495 | 20230629 | 123300 | 3131040400 | 26500 | 26400 | 26500 | 26400 | 237 |
| 496 | 20230629 | 123200 | 3124760850 | 26400 | 26550 | 26550 | 26350 | 88 |
| 497 | 20230629 | 123100 | 3122430850 | 26500 | 26550 | 26600 | 26150 | 5058 |
| 498 | 20230629 | 123000 | 2988718350 | 26550 | 26500 | 26550 | 26500 | 27 |
| 499 | 20230629 | 122900 | 2988002250 | 26550 | 26550 | 26550 | 26500 | 308 |
| 500 | 20230629 | 122800 | 2979824900 | 26550 | 26500 | 26550 | 26450 | 2775 |
| 501 | 20230629 | 122700 | 2906285900 | 26500 | 26450 | 26500 | 26450 | 638 |
| 502 | 20230629 | 122600 | 2889405150 | 26400 | 26400 | 26500 | 26400 | 2969 |
| 503 | 20230629 | 122500 | 2810860250 | 26400 | 26450 | 26450 | 26400 | 221 |
| 504 | 20230629 | 122400 | 2805015550 | 26400 | 26400 | 26450 | 26400 | 241 |
| 505 | 20230629 | 122300 | 2798643500 | 26400 | 26400 | 26450 | 26400 | 145 |
| 506 | 20230629 | 122200 | 2794808900 | 26450 | 26400 | 26450 | 26400 | 150 |
| 507 | 20230629 | 122100 | 2790841700 | 26450 | 26350 | 26450 | 26350 | 127 |
| 508 | 20230629 | 122000 | 2787489150 | 26400 | 26350 | 26400 | 26350 | 142 |
| 509 | 20230629 | 121900 | 2783740650 | 26400 | 26450 | 26450 | 26400 | 167 |
| 510 | 20230629 | 121800 | 2779324400 | 26450 | 26400 | 26450 | 26400 | 216 |
| 511 | 20230629 | 121700 | 2773615350 | 26400 | 26400 | 26450 | 26400 | 427 |
| 512 | 20230629 | 121600 | 2762338850 | 26400 | 26350 | 26400 | 26350 | 54 |
| 513 | 20230629 | 121500 | 2760914300 | 26400 | 26400 | 26450 | 26400 | 127 |
| 514 | 20230629 | 121400 | 2757556900 | 26400 | 26450 | 26450 | 26400 | 268 |
| 515 | 20230629 | 121300 | 2750479600 | 26450 | 26400 | 26450 | 26400 | 231 |
| 516 | 20230629 | 121200 | 2744370250 | 26400 | 26450 | 26450 | 26400 | 282 |
| 517 | 20230629 | 121100 | 2736915150 | 26450 | 26450 | 26450 | 26450 | 343 |
| 518 | 20230629 | 121000 | 2727842800 | 26450 | 26400 | 26500 | 26400 | 273 |
| 519 | 20230629 | 120900 | 2720618650 | 26400 | 26450 | 26500 | 26400 | 1004 |
| 520 | 20230629 | 120800 | 2694060050 | 26450 | 26400 | 26450 | 26400 | 1745 |
| 521 | 20230629 | 120700 | 2647906300 | 26450 | 26450 | 26450 | 26400 | 401 |
| 522 | 20230629 | 120600 | 2637300250 | 26400 | 26350 | 26400 | 26350 | 1490 |
| 523 | 20230629 | 120500 | 2597974150 | 26300 | 26350 | 26350 | 26300 | 353 |
| 524 | 20230629 | 120400 | 2588683750 | 26350 | 26350 | 26350 | 26300 | 144 |
| 525 | 20230629 | 120300 | 2584890050 | 26350 | 26350 | 26350 | 26350 | 196 |
| 526 | 20230629 | 120200 | 2579725450 | 26350 | 26350 | 26350 | 26300 | 156 |
| 527 | 20230629 | 120100 | 2575615450 | 26300 | 26350 | 26350 | 26300 | 340 |
| 528 | 20230629 | 120000 | 2566657450 | 26350 | 26400 | 26400 | 26350 | 183 |
| 529 | 20230629 | 115900 | 2561828300 | 26400 | 26350 | 26400 | 26350 | 43 |
| 530 | 20230629 | 115800 | 2560694950 | 26350 | 26400 | 26400 | 26350 | 133 |
| 531 | 20230629 | 115700 | 2557185450 | 26350 | 26350 | 26400 | 26350 | 251 |
| 532 | 20230629 | 115600 | 2550563400 | 26400 | 26400 | 26400 | 26350 | 210 |
| 533 | 20230629 | 115500 | 2545023300 | 26350 | 26400 | 26400 | 26350 | 576 |
| 534 | 20230629 | 115400 | 2529817000 | 26400 | 26450 | 26450 | 26400 | 391 |
| 535 | 20230629 | 115300 | 2519485550 | 26450 | 26350 | 26450 | 26350 | 2090 |
| 536 | 20230629 | 115200 | 2464310450 | 26350 | 26350 | 26350 | 26350 | 6 |
| 537 | 20230629 | 115100 | 2464152350 | 26350 | 26350 | 26400 | 26300 | 2416 |
| 538 | 20230629 | 115000 | 2400506250 | 26300 | 26300 | 26300 | 26300 | 12 |
| 539 | 20230629 | 114900 | 2400190650 | 26350 | 26300 | 26350 | 26300 | 1700 |
| 540 | 20230629 | 114800 | 2355470200 | 26250 | 26300 | 26300 | 26250 | 211 |
| 541 | 20230629 | 114700 | 2349925900 | 26300 | 26250 | 26300 | 26250 | 408 |
| 542 | 20230629 | 114600 | 2339214250 | 26250 | 26250 | 26250 | 26250 | 19 |
| 543 | 20230629 | 114500 | 2338715500 | 26300 | 26300 | 26300 | 26250 | 302 |
| 544 | 20230629 | 114400 | 2330775400 | 26300 | 26300 | 26300 | 26250 | 275 |
| 545 | 20230629 | 114300 | 2323543250 | 26300 | 26200 | 26300 | 26150 | 756 |
| 546 | 20230629 | 114200 | 2303729100 | 26250 | 26300 | 26300 | 26250 | 481 |
| 547 | 20230629 | 114100 | 2291098200 | 26250 | 26300 | 26300 | 26250 | 681 |
| 548 | 20230629 | 114000 | 2273212500 | 26300 | 26250 | 26300 | 26250 | 2870 |
| 549 | 20230629 | 113900 | 2197731750 | 26250 | 26100 | 26250 | 26100 | 1858 |
| 550 | 20230629 | 113800 | 2149042250 | 26100 | 26100 | 26150 | 26100 | 153 |
| 551 | 20230629 | 113700 | 2145044300 | 26100 | 26150 | 26150 | 26100 | 152 |
| 552 | 20230629 | 113600 | 2141071750 | 26150 | 26150 | 26150 | 26150 | 94 |
| 553 | 20230629 | 113500 | 2138613650 | 26100 | 26150 | 26150 | 26100 | 39 |
| 554 | 20230629 | 113400 | 2137595700 | 26100 | 26050 | 26100 | 26050 | 67 |
| 555 | 20230629 | 113300 | 2135847300 | 26050 | 26100 | 26100 | 26050 | 203 |
| 556 | 20230629 | 113200 | 2130554450 | 26050 | 26050 | 26050 | 26050 | 5 |
| 557 | 20230629 | 113100 | 2130424200 | 26050 | 26100 | 26100 | 26050 | 178 |
| 558 | 20230629 | 113000 | 2125782650 | 26100 | 26150 | 26150 | 26100 | 80 |
| 559 | 20230629 | 112900 | 2123694600 | 26150 | 26100 | 26150 | 26100 | 49 |
| 560 | 20230629 | 112800 | 2122415650 | 26050 | 26100 | 26100 | 26050 | 13 |
| 561 | 20230629 | 112700 | 2122076700 | 26100 | 26050 | 26100 | 26050 | 106 |
| 562 | 20230629 | 112600 | 2119310750 | 26050 | 26100 | 26100 | 26050 | 86 |
| 563 | 20230629 | 112500 | 2117066200 | 26100 | 26100 | 26100 | 26100 | 9 |
| 564 | 20230629 | 112400 | 2116831300 | 26150 | 26150 | 26150 | 26150 | 4 |
| 565 | 20230629 | 112300 | 2116726700 | 26150 | 26150 | 26150 | 26150 | 93 |
| 566 | 20230629 | 112200 | 2114294750 | 26100 | 26100 | 26150 | 26100 | 183 |
| 567 | 20230629 | 112100 | 2109517900 | 26050 | 26050 | 26050 | 26050 | 2 |
| 568 | 20230629 | 112000 | 2109465800 | 26050 | 26000 | 26050 | 26000 | 115 |
| 569 | 20230629 | 111900 | 2106475300 | 25950 | 26100 | 26100 | 25950 | 526 |
| 570 | 20230629 | 111800 | 2092794900 | 26100 | 26050 | 26100 | 26050 | 78 |
| 571 | 20230629 | 111700 | 2090762500 | 26150 | 26150 | 26150 | 26150 | 3 |
| 572 | 20230629 | 111600 | 2090684050 | 26100 | 26050 | 26100 | 26050 | 335 |
| 573 | 20230629 | 111500 | 2081950550 | 26050 | 26000 | 26200 | 26000 | 1029 |
| 574 | 20230629 | 111400 | 2055016550 | 26000 | 26000 | 26050 | 26000 | 32 |
| 575 | 20230629 | 111300 | 2054183700 | 25950 | 25950 | 26000 | 25950 | 76 |
| 576 | 20230629 | 111200 | 2052211450 | 25950 | 26100 | 26100 | 25950 | 3529 |
| 577 | 20230629 | 111100 | 1960358300 | 26150 | 26050 | 26150 | 26050 | 57 |
| 578 | 20230629 | 111000 | 1958871250 | 26050 | 26100 | 26100 | 26050 | 501 |
| 579 | 20230629 | 110900 | 1945818450 | 26100 | 26250 | 26250 | 26100 | 102 |
| 580 | 20230629 | 110800 | 1943141150 | 26250 | 26200 | 26250 | 26050 | 3560 |
| 581 | 20230629 | 110700 | 1850183700 | 26250 | 26200 | 26300 | 26200 | 109 |
| 582 | 20230629 | 110600 | 1847323150 | 26200 | 26200 | 26200 | 26200 | 190 |
| 583 | 20230629 | 110500 | 1842345150 | 26200 | 26250 | 26250 | 26200 | 154 |
| 584 | 20230629 | 110400 | 1838304800 | 26250 | 26250 | 26300 | 26250 | 268 |
| 585 | 20230629 | 110300 | 1831267250 | 26300 | 26300 | 26300 | 26250 | 1726 |
| 586 | 20230629 | 110200 | 1785943800 | 26300 | 26300 | 26300 | 26300 | 375 |
| 587 | 20230629 | 110100 | 1776081300 | 26300 | 26300 | 26350 | 26300 | 196 |
| 588 | 20230629 | 110000 | 1770925300 | 26350 | 26250 | 26350 | 26250 | 2571 |
| 589 | 20230629 | 105900 | 1703285300 | 26250 | 26300 | 26300 | 26250 | 294 |
| 590 | 20230629 | 105800 | 1695561800 | 26250 | 26250 | 26250 | 26250 | 83 |
| 591 | 20230629 | 105700 | 1693383050 | 26250 | 26250 | 26250 | 26250 | 112 |
| 592 | 20230629 | 105600 | 1690443050 | 26250 | 26250 | 26250 | 26250 | 573 |
| 593 | 20230629 | 105500 | 1675401800 | 26250 | 26250 | 26300 | 26250 | 621 |
| 594 | 20230629 | 105400 | 1659070500 | 26300 | 26250 | 26300 | 26250 | 188 |
| 595 | 20230629 | 105300 | 1654131100 | 26250 | 26150 | 26250 | 26150 | 962 |
| 596 | 20230629 | 105200 | 1628883700 | 26150 | 26150 | 26200 | 26150 | 868 |
| 597 | 20230629 | 105100 | 1606150700 | 26150 | 26150 | 26150 | 26150 | 396 |
| 598 | 20230629 | 105000 | 1595795300 | 26100 | 26100 | 26100 | 26100 | 2 |
| 599 | 20230629 | 104900 | 1595743100 | 26100 | 26100 | 26100 | 26100 | 112 |
| 600 | 20230629 | 104800 | 1592819900 | 26050 | 26100 | 26100 | 26050 | 989 |
| 601 | 20230629 | 104700 | 1567007250 | 26100 | 26100 | 26150 | 26100 | 300 |
| 602 | 20230629 | 104600 | 1559172500 | 26100 | 26200 | 26200 | 26100 | 424 |
| 603 | 20230629 | 104500 | 1548084700 | 26200 | 26200 | 26250 | 26200 | 224 |
| 604 | 20230629 | 104400 | 1542211250 | 26200 | 26200 | 26200 | 26200 | 288 |
| 605 | 20230629 | 104300 | 1534665650 | 26200 | 26200 | 26200 | 26200 | 462 |
| 606 | 20230629 | 104200 | 1522561250 | 26200 | 26250 | 26250 | 26200 | 513 |
| 607 | 20230629 | 104100 | 1509096200 | 26250 | 26250 | 26300 | 26250 | 589 |
| 608 | 20230629 | 104000 | 1493628000 | 26250 | 26250 | 26250 | 26250 | 236 |
| 609 | 20230629 | 103900 | 1487433000 | 26200 | 26250 | 26250 | 26200 | 1308 |
| 610 | 20230629 | 103800 | 1453140000 | 26250 | 26200 | 26250 | 26200 | 114 |
| 611 | 20230629 | 103700 | 1450147550 | 26250 | 26250 | 26250 | 26250 | 253 |
| 612 | 20230629 | 103600 | 1443506300 | 26250 | 26250 | 26250 | 26200 | 1452 |
| 613 | 20230629 | 103500 | 1405391750 | 26250 | 26200 | 26250 | 26200 | 441 |
| 614 | 20230629 | 103400 | 1393837350 | 26200 | 26200 | 26200 | 26150 | 282 |
| 615 | 20230629 | 103300 | 1386450500 | 26200 | 26200 | 26250 | 26200 | 652 |
| 616 | 20230629 | 103200 | 1369367350 | 26200 | 26150 | 26200 | 26150 | 404 |
| 617 | 20230629 | 103100 | 1358782850 | 26200 | 26200 | 26200 | 26200 | 94 |
| 618 | 20230629 | 103000 | 1356320050 | 26200 | 26200 | 26200 | 26200 | 69 |
| 619 | 20230629 | 102900 | 1354512250 | 26200 | 26200 | 26200 | 26200 | 726 |
| 620 | 20230629 | 102800 | 1335491050 | 26200 | 26250 | 26250 | 26150 | 136 |
| 621 | 20230629 | 102700 | 1331932000 | 26250 | 26200 | 26250 | 26150 | 922 |
| 622 | 20230629 | 102600 | 1307765500 | 26200 | 26100 | 26200 | 26100 | 4201 |
| 623 | 20230629 | 102500 | 1197858300 | 26100 | 26100 | 26100 | 26100 | 105 |
| 624 | 20230629 | 102400 | 1195117800 | 26050 | 26100 | 26100 | 26050 | 10 |
| 625 | 20230629 | 102300 | 1194857200 | 26100 | 26100 | 26100 | 26100 | 235 |
| 626 | 20230629 | 102200 | 1188723700 | 26100 | 26050 | 26100 | 26050 | 208 |
| 627 | 20230629 | 102100 | 1183295300 | 26050 | 26000 | 26050 | 26000 | 583 |
| 628 | 20230629 | 102000 | 1168108500 | 26050 | 26000 | 26050 | 26000 | 46 |
| 629 | 20230629 | 101900 | 1166912000 | 26000 | 25950 | 26000 | 25950 | 604 |
| 630 | 20230629 | 101800 | 1151208600 | 25950 | 26000 | 26000 | 25950 | 606 |
| 631 | 20230629 | 101700 | 1135453300 | 25950 | 25950 | 25950 | 25950 | 0 |
| 632 | 20230629 | 101600 | 1135453300 | 25950 | 25950 | 26000 | 25950 | 95 |
| 633 | 20230629 | 101500 | 1132984450 | 25900 | 25900 | 25900 | 25900 | 169 |
| 634 | 20230629 | 101400 | 1128607350 | 25900 | 25900 | 25900 | 25900 | 20 |
| 635 | 20230629 | 101300 | 1128089350 | 25900 | 25900 | 25900 | 25900 | 9 |
| 636 | 20230629 | 101200 | 1127856250 | 25900 | 25900 | 25900 | 25900 | 193 |
| 637 | 20230629 | 101100 | 1122857550 | 25950 | 25950 | 25950 | 25950 | 24 |
| 638 | 20230629 | 101000 | 1122234750 | 25950 | 25950 | 25950 | 25950 | 33 |
| 639 | 20230629 | 100900 | 1121378400 | 25900 | 25900 | 25950 | 25900 | 164 |
| 640 | 20230629 | 100800 | 1117130650 | 25900 | 25900 | 25900 | 25900 | 54 |
| 641 | 20230629 | 100700 | 1115732050 | 25900 | 25900 | 25900 | 25900 | 755 |
| 642 | 20230629 | 100600 | 1096177550 | 25900 | 25950 | 25950 | 25900 | 19 |
| 643 | 20230629 | 100500 | 1095685300 | 25950 | 25950 | 25950 | 25950 | 10 |
| 644 | 20230629 | 100400 | 1095425800 | 25950 | 25950 | 25950 | 25950 | 49 |
| 645 | 20230629 | 100300 | 1094154250 | 25850 | 25850 | 25850 | 25850 | 230 |
| 646 | 20230629 | 100200 | 1088208750 | 25900 | 25900 | 25950 | 25850 | 1465 |
| 647 | 20230629 | 100100 | 1050265500 | 25900 | 25900 | 25900 | 25900 | 8 |
| 648 | 20230629 | 100000 | 1050058300 | 25900 | 25950 | 25950 | 25900 | 46 |
| 649 | 20230629 | 095900 | 1048866100 | 25850 | 25850 | 25850 | 25850 | 23 |
| 650 | 20230629 | 095800 | 1048271550 | 25850 | 25850 | 25850 | 25850 | 43 |
| 651 | 20230629 | 095700 | 1047160000 | 25850 | 25850 | 25850 | 25850 | 456 |
| 652 | 20230629 | 095600 | 1035372400 | 25850 | 25900 | 25900 | 25850 | 157 |
| 653 | 20230629 | 095500 | 1031311450 | 25850 | 25900 | 25950 | 25850 | 1302 |
| 654 | 20230629 | 095400 | 997603550 | 25900 | 25900 | 25900 | 25900 | 116 |
| 655 | 20230629 | 095300 | 994599150 | 25900 | 25950 | 25950 | 25900 | 195 |
| 656 | 20230629 | 095200 | 989542600 | 25950 | 25950 | 26000 | 25950 | 61 |
| 657 | 20230629 | 095100 | 987959600 | 26000 | 25950 | 26000 | 25950 | 37 |
| 658 | 20230629 | 095000 | 986998450 | 25950 | 25900 | 25950 | 25900 | 354 |
| 659 | 20230629 | 094900 | 977827450 | 26000 | 25900 | 26000 | 25900 | 321 |
| 660 | 20230629 | 094800 | 969511450 | 26000 | 25850 | 26000 | 25850 | 1263 |
| 661 | 20230629 | 094700 | 936708250 | 25900 | 25950 | 26000 | 25900 | 2066 |
| 662 | 20230629 | 094600 | 883133800 | 26000 | 26000 | 26000 | 26000 | 671 |
| 663 | 20230629 | 094500 | 865687800 | 26000 | 26050 | 26050 | 26000 | 900 |
| 664 | 20230629 | 094400 | 842261650 | 26100 | 26050 | 26100 | 26050 | 136 |
| 665 | 20230629 | 094300 | 838713250 | 26050 | 26100 | 26100 | 26050 | 141 |
| 666 | 20230629 | 094200 | 835040150 | 26050 | 26100 | 26100 | 26000 | 111 |
| 667 | 20230629 | 094100 | 832151550 | 26000 | 26050 | 26100 | 26000 | 805 |
| 668 | 20230629 | 094000 | 811184600 | 26050 | 26050 | 26050 | 26050 | 119 |
| 669 | 20230629 | 093900 | 808084650 | 26150 | 26050 | 26150 | 26000 | 93 |
| 670 | 20230629 | 093800 | 805659200 | 26050 | 26050 | 26050 | 26050 | 302 |
| 671 | 20230629 | 093700 | 797792100 | 26050 | 26100 | 26100 | 26050 | 824 |
| 672 | 20230629 | 093600 | 776307350 | 26150 | 26200 | 26200 | 26150 | 81 |
| 673 | 20230629 | 093500 | 774187300 | 26200 | 26200 | 26200 | 26100 | 589 |
| 674 | 20230629 | 093400 | 758757150 | 26200 | 26200 | 26200 | 26100 | 635 |
| 675 | 20230629 | 093300 | 742149950 | 26200 | 26150 | 26200 | 26150 | 578 |
| 676 | 20230629 | 093200 | 727022500 | 26200 | 26200 | 26200 | 26200 | 583 |
| 677 | 20230629 | 093100 | 711747900 | 26200 | 26100 | 26200 | 26100 | 3220 |
| 678 | 20230629 | 093000 | 627639800 | 26050 | 26000 | 26050 | 26000 | 1003 |
| 679 | 20230629 | 092900 | 601534350 | 25950 | 26000 | 26000 | 25950 | 106 |
| 680 | 20230629 | 092800 | 598783350 | 25950 | 26050 | 26050 | 25950 | 101 |
| 681 | 20230629 | 092700 | 596157200 | 26050 | 26000 | 26050 | 26000 | 927 |
| 682 | 20230629 | 092600 | 572012950 | 26000 | 26000 | 26050 | 26000 | 666 |
| 683 | 20230629 | 092500 | 554686100 | 26050 | 26050 | 26050 | 26000 | 572 |
| 684 | 20230629 | 092400 | 539786650 | 26050 | 26100 | 26100 | 26050 | 573 |
| 685 | 20230629 | 092300 | 524849050 | 26050 | 26000 | 26100 | 26000 | 2471 |
| 686 | 20230629 | 092200 | 460433550 | 26000 | 25950 | 26000 | 25950 | 841 |
| 687 | 20230629 | 092100 | 438576100 | 25950 | 26000 | 26000 | 25950 | 1338 |
| 688 | 20230629 | 092000 | 403822000 | 25950 | 26000 | 26000 | 25950 | 509 |
| 689 | 20230629 | 091900 | 390593150 | 26000 | 25750 | 26000 | 25750 | 1667 |
| 690 | 20230629 | 091800 | 347376000 | 25900 | 25800 | 25900 | 25750 | 353 |
| 691 | 20230629 | 091700 | 338250850 | 25750 | 25800 | 25850 | 25750 | 367 |
| 692 | 20230629 | 091600 | 328779750 | 25800 | 25800 | 25800 | 25750 | 122 |
| 693 | 20230629 | 091500 | 325632250 | 25800 | 25800 | 25800 | 25800 | 214 |
| 694 | 20230629 | 091400 | 320111050 | 25800 | 25800 | 25850 | 25800 | 258 |
| 695 | 20230629 | 091300 | 313454550 | 25800 | 25850 | 25850 | 25800 | 298 |
| 696 | 20230629 | 091200 | 305763550 | 25850 | 25900 | 25900 | 25850 | 572 |
| 697 | 20230629 | 091100 | 290973850 | 25900 | 25850 | 25900 | 25850 | 1032 |
| 698 | 20230629 | 091000 | 264254550 | 25850 | 25850 | 25850 | 25800 | 176 |
| 699 | 20230629 | 090900 | 259705200 | 25850 | 25800 | 25850 | 25800 | 17 |
| 700 | 20230629 | 090800 | 259266300 | 25800 | 25750 | 25800 | 25750 | 438 |
| 701 | 20230629 | 090700 | 247985850 | 25750 | 25850 | 25850 | 25750 | 303 |
| 702 | 20230629 | 090600 | 240163700 | 25900 | 25900 | 25900 | 25800 | 1008 |
| 703 | 20230629 | 090500 | 214057100 | 25900 | 25800 | 25900 | 25800 | 1119 |
| 704 | 20230629 | 090400 | 185130150 | 25800 | 25700 | 25800 | 25700 | 1366 |
| 705 | 20230629 | 090300 | 149912950 | 25700 | 25700 | 25750 | 25650 | 1176 |
| 706 | 20230629 | 090200 | 119654600 | 25600 | 25550 | 25700 | 25550 | 321 |
| 707 | 20230629 | 090100 | 111407250 | 25550 | 25650 | 25650 | 25550 | 1269 |
| 708 | 20230629 | 090000 | 78871300 | 25650 | 25650 | 25650 | 25500 | 2994 |