35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 200400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 3 | 20230629 | 200300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20230629 | 200200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20230629 | 200100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20230629 | 200000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20230629 | 195900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20230629 | 195800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20230629 | 195700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20230629 | 195600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20230629 | 195500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20230629 | 195400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20230629 | 195300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20230629 | 195200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20230629 | 195100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20230629 | 195000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20230629 | 194900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20230629 | 194800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20230629 | 194700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20230629 | 194600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20230629 | 194500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20230629 | 194400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20230629 | 194300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20230629 | 194200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20230629 | 194100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20230629 | 194000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20230629 | 193900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20230629 | 193800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20230629 | 193700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20230629 | 193600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20230629 | 193500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20230629 | 193400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 33 | 20230629 | 193300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20230629 | 193200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20230629 | 193100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20230629 | 193000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20230629 | 192900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20230629 | 192800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20230629 | 192700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20230629 | 192600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20230629 | 192500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20230629 | 192400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20230629 | 192300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20230629 | 192200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20230629 | 192100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20230629 | 192000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20230629 | 191900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20230629 | 191800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20230629 | 191700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20230629 | 191600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20230629 | 191500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20230629 | 191400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20230629 | 191300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20230629 | 191200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20230629 | 191100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20230629 | 191000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20230629 | 190900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20230629 | 190800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20230629 | 190700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20230629 | 190600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20230629 | 190500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20230629 | 190400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 63 | 20230629 | 190300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20230629 | 190200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20230629 | 190100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20230629 | 190000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20230629 | 185900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20230629 | 185800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20230629 | 185700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20230629 | 185600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20230629 | 185500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20230629 | 185400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20230629 | 185300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20230629 | 185200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20230629 | 185100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20230629 | 185000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20230629 | 184900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20230629 | 184800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20230629 | 184700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20230629 | 184600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20230629 | 184500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20230629 | 184400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20230629 | 184300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20230629 | 184200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20230629 | 184100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20230629 | 184000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20230629 | 183900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20230629 | 183800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20230629 | 183700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20230629 | 183600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20230629 | 183500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20230629 | 183400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 93 | 20230629 | 183300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20230629 | 183200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20230629 | 183100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20230629 | 183000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20230629 | 182900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20230629 | 182800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20230629 | 182700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20230629 | 182600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20230629 | 182500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20230629 | 182400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20230629 | 182300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20230629 | 182200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20230629 | 182100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20230629 | 182000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20230629 | 181900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20230629 | 181800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20230629 | 181700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20230629 | 181600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20230629 | 181500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20230629 | 181400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20230629 | 181300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20230629 | 181200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20230629 | 181100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20230629 | 181000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20230629 | 180900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20230629 | 180800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20230629 | 180700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20230629 | 180600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20230629 | 180500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20230629 | 180400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 123 | 20230629 | 180300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20230629 | 180200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20230629 | 180100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20230629 | 180000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20230629 | 175900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20230629 | 175800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20230629 | 175700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20230629 | 175600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20230629 | 175500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20230629 | 175400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20230629 | 175300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20230629 | 175200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20230629 | 175100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20230629 | 175000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20230629 | 174900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20230629 | 174800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20230629 | 174700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20230629 | 174600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20230629 | 174500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20230629 | 174400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20230629 | 174300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20230629 | 174200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20230629 | 174100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20230629 | 174000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20230629 | 173900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20230629 | 173800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20230629 | 173700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20230629 | 173600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20230629 | 173500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20230629 | 173400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 153 | 20230629 | 173300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20230629 | 173200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20230629 | 173100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20230629 | 173000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20230629 | 172900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20230629 | 172800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20230629 | 172700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20230629 | 172600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20230629 | 172500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20230629 | 172400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20230629 | 172300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20230629 | 172200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20230629 | 172100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20230629 | 172000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20230629 | 171900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20230629 | 171800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20230629 | 171700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20230629 | 171600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20230629 | 171500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20230629 | 171400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20230629 | 171300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20230629 | 171200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20230629 | 171100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20230629 | 171000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20230629 | 170900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20230629 | 170800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20230629 | 170700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20230629 | 170600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20230629 | 170500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20230629 | 170400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 183 | 20230629 | 170300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20230629 | 170200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20230629 | 170100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20230629 | 170000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20230629 | 165900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20230629 | 165800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20230629 | 165700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20230629 | 165600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20230629 | 165500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20230629 | 165400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20230629 | 165300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20230629 | 165200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20230629 | 165100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20230629 | 165000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20230629 | 164900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20230629 | 164800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20230629 | 164700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20230629 | 164600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20230629 | 164500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20230629 | 164400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20230629 | 164300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20230629 | 164200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20230629 | 164100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20230629 | 164000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20230629 | 163900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20230629 | 163800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20230629 | 163700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20230629 | 163600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20230629 | 163500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20230629 | 163400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 213 | 20230629 | 163300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20230629 | 163200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20230629 | 163100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20230629 | 163000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20230629 | 162900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20230629 | 162800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20230629 | 162700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20230629 | 162600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20230629 | 162500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20230629 | 162400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20230629 | 162300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20230629 | 162200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20230629 | 162100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20230629 | 162000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20230629 | 161900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20230629 | 161800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20230629 | 161700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20230629 | 161600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20230629 | 161500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20230629 | 161400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20230629 | 161300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20230629 | 161200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20230629 | 161100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20230629 | 161000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20230629 | 160900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20230629 | 160800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20230629 | 160700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20230629 | 160600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20230629 | 160500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20230629 | 160400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 243 | 20230629 | 160300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20230629 | 160200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20230629 | 160100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20230629 | 160000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20230629 | 155900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20230629 | 155800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20230629 | 155700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20230629 | 155600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20230629 | 155500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20230629 | 155400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20230629 | 155300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20230629 | 155200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20230629 | 155100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20230629 | 155000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20230629 | 154900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20230629 | 154800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20230629 | 154700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20230629 | 154600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20230629 | 154500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20230629 | 154400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20230629 | 154300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20230629 | 154200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20230629 | 154100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20230629 | 154000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20230629 | 153900 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20230629 | 153800 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20230629 | 153700 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20230629 | 153600 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 271 | 20230629 | 153500 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 272 | 20230629 | 153400 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 273 | 20230629 | 153300 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 274 | 20230629 | 153200 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 275 | 20230629 | 153100 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 276 | 20230629 | 153000 | 4417973450 | 24200 | 24200 | 24200 | 24200 | 1620 |
| 277 | 20230629 | 152900 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 278 | 20230629 | 152800 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 279 | 20230629 | 152700 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 280 | 20230629 | 152600 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 281 | 20230629 | 152500 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 282 | 20230629 | 152400 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 283 | 20230629 | 152300 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20230629 | 152200 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20230629 | 152100 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20230629 | 152000 | 4378769450 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20230629 | 151900 | 4378769450 | 24100 | 24150 | 24200 | 24100 | 490 |
| 288 | 20230629 | 151800 | 4366952600 | 24150 | 24200 | 24250 | 24100 | 569 |
| 289 | 20230629 | 151700 | 4353194000 | 24200 | 24150 | 24250 | 23950 | 1520 |
| 290 | 20230629 | 151600 | 4316612850 | 24250 | 24250 | 24250 | 24150 | 630 |
| 291 | 20230629 | 151500 | 4301357250 | 24200 | 24150 | 24250 | 24100 | 1880 |
| 292 | 20230629 | 151400 | 4255898250 | 24150 | 24100 | 24150 | 24100 | 208 |
| 293 | 20230629 | 151300 | 4250880500 | 24150 | 24100 | 24150 | 24100 | 144 |
| 294 | 20230629 | 151200 | 4247409100 | 24100 | 24150 | 24150 | 24050 | 2521 |
| 295 | 20230629 | 151100 | 4186638750 | 24100 | 24050 | 24100 | 23950 | 1053 |
| 296 | 20230629 | 151000 | 4161302650 | 23950 | 23900 | 24000 | 23900 | 78 |
| 297 | 20230629 | 150900 | 4159433400 | 24000 | 23900 | 24000 | 23900 | 2894 |
| 298 | 20230629 | 150800 | 4090100100 | 23900 | 23900 | 23900 | 23900 | 118 |
| 299 | 20230629 | 150700 | 4087279900 | 23900 | 23900 | 23950 | 23900 | 18 |
| 300 | 20230629 | 150600 | 4086849400 | 23900 | 23900 | 23950 | 23900 | 39 |
| 301 | 20230629 | 150500 | 4085916300 | 23900 | 23950 | 23950 | 23900 | 9 |
| 302 | 20230629 | 150400 | 4085701150 | 23900 | 23800 | 23900 | 23800 | 617 |
| 303 | 20230629 | 150300 | 4070956550 | 23800 | 23850 | 23850 | 23800 | 225 |
| 304 | 20230629 | 150200 | 4065590600 | 23850 | 23850 | 23900 | 23850 | 37 |
| 305 | 20230629 | 150100 | 4064707450 | 23850 | 23800 | 23850 | 23800 | 404 |
| 306 | 20230629 | 150000 | 4055072800 | 23800 | 23850 | 23850 | 23800 | 59 |
| 307 | 20230629 | 145900 | 4053668550 | 23800 | 23850 | 23900 | 23800 | 1204 |
| 308 | 20230629 | 145800 | 4024998300 | 23850 | 23900 | 23900 | 23850 | 289 |
| 309 | 20230629 | 145700 | 4018101350 | 23850 | 23850 | 23850 | 23850 | 107 |
| 310 | 20230629 | 145600 | 4015549400 | 23850 | 23850 | 23950 | 23850 | 749 |
| 311 | 20230629 | 145500 | 3997649700 | 23850 | 23850 | 23850 | 23800 | 435 |
| 312 | 20230629 | 145400 | 3987275500 | 23850 | 23850 | 23900 | 23850 | 188 |
| 313 | 20230629 | 145300 | 3982791650 | 23850 | 23850 | 23850 | 23850 | 17 |
| 314 | 20230629 | 145200 | 3982386200 | 23850 | 23850 | 23950 | 23850 | 117 |
| 315 | 20230629 | 145100 | 3979590050 | 23850 | 23850 | 23900 | 23850 | 613 |
| 316 | 20230629 | 145000 | 3964952600 | 23900 | 23850 | 23900 | 23850 | 19 |
| 317 | 20230629 | 144900 | 3964499000 | 23850 | 23850 | 23850 | 23850 | 185 |
| 318 | 20230629 | 144800 | 3960086750 | 23850 | 23900 | 23900 | 23800 | 208 |
| 319 | 20230629 | 144700 | 3955119150 | 23900 | 23900 | 24000 | 23900 | 252 |
| 320 | 20230629 | 144600 | 3949095650 | 23900 | 23950 | 23950 | 23900 | 170 |
| 321 | 20230629 | 144500 | 3945026500 | 23900 | 23800 | 23950 | 23700 | 4980 |
| 322 | 20230629 | 144400 | 3826029350 | 23750 | 23800 | 23800 | 23700 | 511 |
| 323 | 20230629 | 144300 | 3813893750 | 23800 | 23800 | 23800 | 23800 | 615 |
| 324 | 20230629 | 144200 | 3799256750 | 23800 | 23800 | 23850 | 23750 | 97 |
| 325 | 20230629 | 144100 | 3796951700 | 23800 | 23700 | 23850 | 23700 | 2922 |
| 326 | 20230629 | 144000 | 3727517100 | 23700 | 23750 | 23750 | 23700 | 807 |
| 327 | 20230629 | 143900 | 3708359400 | 23750 | 23750 | 23800 | 23750 | 974 |
| 328 | 20230629 | 143800 | 3685226250 | 23750 | 23800 | 23800 | 23650 | 674 |
| 329 | 20230629 | 143700 | 3669246400 | 23750 | 23750 | 23800 | 23700 | 336 |
| 330 | 20230629 | 143600 | 3661278750 | 23700 | 23800 | 23800 | 23700 | 6945 |
| 331 | 20230629 | 143500 | 3496297700 | 23800 | 23900 | 23900 | 23800 | 818 |
| 332 | 20230629 | 143400 | 3476790850 | 23900 | 23850 | 23900 | 23850 | 7 |
| 333 | 20230629 | 143300 | 3476623700 | 23850 | 23900 | 23950 | 23850 | 424 |
| 334 | 20230629 | 143200 | 3466501400 | 23900 | 23900 | 23900 | 23900 | 846 |
| 335 | 20230629 | 143100 | 3446282000 | 23900 | 23900 | 23950 | 23900 | 278 |
| 336 | 20230629 | 143000 | 3439635350 | 23900 | 23900 | 23900 | 23900 | 57 |
| 337 | 20230629 | 142900 | 3438273050 | 23950 | 23900 | 23950 | 23900 | 36 |
| 338 | 20230629 | 142800 | 3437412400 | 23900 | 23950 | 23950 | 23900 | 106 |
| 339 | 20230629 | 142700 | 3434873850 | 23950 | 23950 | 23950 | 23950 | 14 |
| 340 | 20230629 | 142600 | 3434538550 | 23950 | 23950 | 24000 | 23950 | 15 |
| 341 | 20230629 | 142500 | 3434179250 | 23950 | 23900 | 24000 | 23900 | 29 |
| 342 | 20230629 | 142400 | 3433484350 | 23900 | 23950 | 23950 | 23900 | 177 |
| 343 | 20230629 | 142300 | 3429245350 | 23950 | 23950 | 24000 | 23950 | 36 |
| 344 | 20230629 | 142200 | 3428383100 | 23950 | 23950 | 24000 | 23950 | 7 |
| 345 | 20230629 | 142100 | 3428215400 | 23950 | 23950 | 24000 | 23950 | 108 |
| 346 | 20230629 | 142000 | 3425623800 | 23950 | 23950 | 23950 | 23950 | 30 |
| 347 | 20230629 | 141900 | 3424905300 | 23950 | 24000 | 24000 | 23900 | 615 |
| 348 | 20230629 | 141800 | 3410176000 | 23950 | 23950 | 23950 | 23950 | 21 |
| 349 | 20230629 | 141700 | 3409673050 | 23950 | 23950 | 24000 | 23950 | 20 |
| 350 | 20230629 | 141600 | 3409193950 | 23950 | 23900 | 24000 | 23900 | 189 |
| 351 | 20230629 | 141500 | 3404667400 | 23900 | 23900 | 23950 | 23900 | 70 |
| 352 | 20230629 | 141400 | 3402991400 | 23950 | 23900 | 23950 | 23900 | 153 |
| 353 | 20230629 | 141300 | 3399327800 | 23900 | 23950 | 23950 | 23900 | 40 |
| 354 | 20230629 | 141200 | 3398371750 | 23950 | 23950 | 23950 | 23950 | 22 |
| 355 | 20230629 | 141100 | 3397844850 | 23950 | 23950 | 23950 | 23950 | 383 |
| 356 | 20230629 | 141000 | 3388672000 | 24000 | 23950 | 24000 | 23950 | 449 |
| 357 | 20230629 | 140900 | 3377915000 | 23950 | 23950 | 23950 | 23950 | 658 |
| 358 | 20230629 | 140800 | 3362155900 | 23950 | 23900 | 23950 | 23900 | 1121 |
| 359 | 20230629 | 140700 | 3335362400 | 23900 | 23900 | 23900 | 23900 | 1 |
| 360 | 20230629 | 140600 | 3335338500 | 23900 | 23900 | 23900 | 23850 | 30 |
| 361 | 20230629 | 140500 | 3334622500 | 23900 | 23900 | 23900 | 23900 | 9 |
| 362 | 20230629 | 140400 | 3334407400 | 23900 | 23900 | 23900 | 23900 | 2 |
| 363 | 20230629 | 140300 | 3334359600 | 23900 | 23900 | 23900 | 23900 | 20 |
| 364 | 20230629 | 140200 | 3333881600 | 23850 | 23900 | 23900 | 23850 | 774 |
| 365 | 20230629 | 140100 | 3315419200 | 23900 | 23900 | 23900 | 23900 | 1 |
| 366 | 20230629 | 140000 | 3315395300 | 23900 | 23900 | 23900 | 23900 | 52 |
| 367 | 20230629 | 135900 | 3314152500 | 23900 | 23900 | 23900 | 23900 | 35 |
| 368 | 20230629 | 135800 | 3313316000 | 23850 | 23850 | 23900 | 23850 | 21 |
| 369 | 20230629 | 135700 | 3312814650 | 23900 | 23900 | 23900 | 23900 | 5 |
| 370 | 20230629 | 135600 | 3312695150 | 23900 | 23950 | 23950 | 23850 | 1319 |
| 371 | 20230629 | 135500 | 3281206450 | 23950 | 23900 | 23950 | 23900 | 9 |
| 372 | 20230629 | 135400 | 3280991250 | 23900 | 23950 | 23950 | 23900 | 325 |
| 373 | 20230629 | 135300 | 3273223700 | 24000 | 23950 | 24000 | 23950 | 231 |
| 374 | 20230629 | 135200 | 3267690750 | 23950 | 24050 | 24050 | 23950 | 3728 |
| 375 | 20230629 | 135100 | 3178217400 | 24100 | 24050 | 24100 | 24050 | 10 |
| 376 | 20230629 | 135000 | 3177976700 | 24050 | 24050 | 24100 | 24050 | 158 |
| 377 | 20230629 | 134900 | 3174176200 | 24050 | 24150 | 24150 | 24050 | 14 |
| 378 | 20230629 | 134800 | 3173838350 | 24150 | 24100 | 24150 | 24100 | 60 |
| 379 | 20230629 | 134700 | 3172392250 | 24050 | 24100 | 24100 | 24050 | 502 |
| 380 | 20230629 | 134600 | 3160299050 | 24100 | 24100 | 24100 | 24100 | 108 |
| 381 | 20230629 | 134500 | 3157696250 | 24100 | 24100 | 24100 | 24000 | 36 |
| 382 | 20230629 | 134400 | 3156829950 | 24100 | 24050 | 24100 | 24050 | 451 |
| 383 | 20230629 | 134300 | 3145983300 | 24050 | 24050 | 24050 | 24050 | 11 |
| 384 | 20230629 | 134200 | 3145718750 | 24050 | 24050 | 24050 | 24050 | 26 |
| 385 | 20230629 | 134100 | 3145093450 | 24050 | 24050 | 24050 | 24050 | 6 |
| 386 | 20230629 | 134000 | 3144949150 | 24050 | 24050 | 24050 | 24050 | 77 |
| 387 | 20230629 | 133900 | 3143097300 | 24050 | 24000 | 24050 | 24000 | 2 |
| 388 | 20230629 | 133800 | 3143049250 | 24050 | 24050 | 24050 | 24050 | 238 |
| 389 | 20230629 | 133700 | 3137325350 | 24050 | 24050 | 24050 | 24050 | 18 |
| 390 | 20230629 | 133600 | 3136892450 | 24050 | 24050 | 24050 | 24000 | 231 |
| 391 | 20230629 | 133500 | 3131346850 | 24050 | 24050 | 24050 | 24050 | 1 |
| 392 | 20230629 | 133400 | 3131322800 | 24050 | 24000 | 24050 | 24000 | 243 |
| 393 | 20230629 | 133300 | 3125484250 | 24000 | 23900 | 24050 | 23900 | 2835 |
| 394 | 20230629 | 133200 | 3057444700 | 23900 | 23900 | 24000 | 23900 | 213 |
| 395 | 20230629 | 133100 | 3052353350 | 23900 | 23900 | 23900 | 23900 | 0 |
| 396 | 20230629 | 133000 | 3052353350 | 23900 | 23900 | 24000 | 23900 | 401 |
| 397 | 20230629 | 132900 | 3042769250 | 23900 | 23900 | 23900 | 23900 | 34 |
| 398 | 20230629 | 132800 | 3041956650 | 23950 | 23950 | 23950 | 23950 | 4 |
| 399 | 20230629 | 132700 | 3041860850 | 24000 | 23850 | 24000 | 23850 | 8 |
| 400 | 20230629 | 132600 | 3041669200 | 23900 | 23950 | 23950 | 23900 | 479 |
| 401 | 20230629 | 132500 | 3030219650 | 24000 | 23950 | 24000 | 23950 | 16 |
| 402 | 20230629 | 132400 | 3029836200 | 23900 | 23950 | 23950 | 23900 | 207 |
| 403 | 20230629 | 132300 | 3024887550 | 23950 | 23950 | 23950 | 23900 | 431 |
| 404 | 20230629 | 132200 | 3014579800 | 23900 | 23950 | 23950 | 23900 | 503 |
| 405 | 20230629 | 132100 | 3002536350 | 24000 | 24000 | 24000 | 24000 | 17 |
| 406 | 20230629 | 132000 | 3002128350 | 24000 | 24000 | 24000 | 23950 | 23 |
| 407 | 20230629 | 131900 | 3001576400 | 24000 | 24000 | 24000 | 24000 | 638 |
| 408 | 20230629 | 131800 | 2986264400 | 24000 | 24000 | 24050 | 24000 | 77 |
| 409 | 20230629 | 131700 | 2984416250 | 24050 | 24000 | 24050 | 23950 | 429 |
| 410 | 20230629 | 131600 | 2974140200 | 24050 | 24000 | 24050 | 24000 | 150 |
| 411 | 20230629 | 131500 | 2970540150 | 24100 | 24100 | 24100 | 24000 | 116 |
| 412 | 20230629 | 131400 | 2967755500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 413 | 20230629 | 131300 | 2967755500 | 24100 | 24050 | 24100 | 24050 | 113 |
| 414 | 20230629 | 131200 | 2965037800 | 24100 | 24100 | 24100 | 24100 | 41 |
| 415 | 20230629 | 131100 | 2964049700 | 24100 | 24050 | 24100 | 24050 | 207 |
| 416 | 20230629 | 131000 | 2959064000 | 24050 | 24000 | 24050 | 24000 | 33 |
| 417 | 20230629 | 130900 | 2958271850 | 24050 | 24000 | 24050 | 24000 | 87 |
| 418 | 20230629 | 130800 | 2956183800 | 24050 | 24050 | 24050 | 24050 | 1 |
| 419 | 20230629 | 130700 | 2956159750 | 24050 | 24050 | 24050 | 24050 | 20 |
| 420 | 20230629 | 130600 | 2955678750 | 24000 | 24000 | 24050 | 24000 | 290 |
| 421 | 20230629 | 130500 | 2948718150 | 24050 | 24050 | 24050 | 24050 | 2 |
| 422 | 20230629 | 130400 | 2948670050 | 24050 | 24000 | 24050 | 24000 | 3 |
| 423 | 20230629 | 130300 | 2948597950 | 24050 | 24050 | 24050 | 24050 | 83 |
| 424 | 20230629 | 130200 | 2946601800 | 24050 | 24000 | 24050 | 24000 | 30 |
| 425 | 20230629 | 130100 | 2945881550 | 24050 | 24000 | 24050 | 24000 | 658 |
| 426 | 20230629 | 130000 | 2930089450 | 24000 | 23950 | 24000 | 23900 | 2235 |
| 427 | 20230629 | 125900 | 2876589400 | 23950 | 23950 | 23950 | 23900 | 55 |
| 428 | 20230629 | 125800 | 2875274650 | 23900 | 23900 | 23900 | 23900 | 637 |
| 429 | 20230629 | 125700 | 2860050350 | 23950 | 23950 | 23950 | 23950 | 144 |
| 430 | 20230629 | 125600 | 2856601550 | 23950 | 23950 | 23950 | 23950 | 39 |
| 431 | 20230629 | 125500 | 2855667500 | 23900 | 23900 | 23900 | 23900 | 1 |
| 432 | 20230629 | 125400 | 2855643600 | 23900 | 23900 | 23900 | 23900 | 81 |
| 433 | 20230629 | 125300 | 2853707700 | 23900 | 23950 | 23950 | 23900 | 113 |
| 434 | 20230629 | 125200 | 2851002000 | 23900 | 23900 | 23900 | 23900 | 34 |
| 435 | 20230629 | 125100 | 2850189400 | 23900 | 23900 | 23900 | 23900 | 1196 |
| 436 | 20230629 | 125000 | 2821605000 | 23850 | 23850 | 23850 | 23850 | 600 |
| 437 | 20230629 | 124900 | 2807295000 | 23900 | 23900 | 23900 | 23900 | 1470 |
| 438 | 20230629 | 124800 | 2772162000 | 23900 | 23900 | 23900 | 23900 | 71 |
| 439 | 20230629 | 124700 | 2770465100 | 23900 | 23950 | 23950 | 23900 | 171 |
| 440 | 20230629 | 124600 | 2766377350 | 23950 | 23950 | 23950 | 23950 | 6 |
| 441 | 20230629 | 124500 | 2766233650 | 23950 | 23950 | 23950 | 23950 | 27 |
| 442 | 20230629 | 124400 | 2765587000 | 23950 | 23950 | 23950 | 23950 | 21 |
| 443 | 20230629 | 124300 | 2765084050 | 23900 | 23950 | 23950 | 23900 | 412 |
| 444 | 20230629 | 124200 | 2755237150 | 23950 | 23950 | 23950 | 23950 | 40 |
| 445 | 20230629 | 124100 | 2754279150 | 23950 | 23950 | 23950 | 23950 | 1199 |
| 446 | 20230629 | 124000 | 2725563100 | 23950 | 23950 | 23950 | 23950 | 30 |
| 447 | 20230629 | 123900 | 2724844600 | 23950 | 24000 | 24000 | 23950 | 502 |
| 448 | 20230629 | 123800 | 2712818050 | 23950 | 23900 | 23950 | 23900 | 5 |
| 449 | 20230629 | 123700 | 2712698500 | 23950 | 23950 | 23950 | 23900 | 778 |
| 450 | 20230629 | 123600 | 2694087600 | 23950 | 23950 | 23950 | 23950 | 250 |
| 451 | 20230629 | 123500 | 2688100100 | 23950 | 23950 | 23950 | 23950 | 245 |
| 452 | 20230629 | 123400 | 2682232350 | 24000 | 23950 | 24000 | 23950 | 289 |
| 453 | 20230629 | 123300 | 2675309900 | 23950 | 23950 | 23950 | 23950 | 2 |
| 454 | 20230629 | 123200 | 2675262000 | 23950 | 23950 | 23950 | 23950 | 90 |
| 455 | 20230629 | 123100 | 2673106500 | 23950 | 24000 | 24000 | 23950 | 222 |
| 456 | 20230629 | 123000 | 2667789500 | 24000 | 23950 | 24000 | 23950 | 72 |
| 457 | 20230629 | 122900 | 2666065050 | 23950 | 23950 | 24000 | 23950 | 151 |
| 458 | 20230629 | 122800 | 2662448500 | 23950 | 23950 | 24000 | 23950 | 83 |
| 459 | 20230629 | 122700 | 2660460600 | 23950 | 24000 | 24000 | 23950 | 127 |
| 460 | 20230629 | 122600 | 2657417950 | 24000 | 23950 | 24000 | 23950 | 74 |
| 461 | 20230629 | 122500 | 2655645600 | 24000 | 24000 | 24000 | 24000 | 0 |
| 462 | 20230629 | 122400 | 2655645600 | 24000 | 23950 | 24000 | 23950 | 73 |
| 463 | 20230629 | 122300 | 2653894900 | 23900 | 23950 | 23950 | 23900 | 52 |
| 464 | 20230629 | 122200 | 2652649600 | 24000 | 23900 | 24000 | 23900 | 963 |
| 465 | 20230629 | 122100 | 2629628650 | 23900 | 23950 | 23950 | 23900 | 426 |
| 466 | 20230629 | 122000 | 2619437250 | 23950 | 23950 | 23950 | 23950 | 613 |
| 467 | 20230629 | 121900 | 2604755900 | 23950 | 23950 | 23950 | 23950 | 65 |
| 468 | 20230629 | 121800 | 2603199150 | 23900 | 23950 | 23950 | 23900 | 173 |
| 469 | 20230629 | 121700 | 2599059100 | 24000 | 23950 | 24000 | 23950 | 408 |
| 470 | 20230629 | 121600 | 2589286950 | 24000 | 23950 | 24000 | 23950 | 25 |
| 471 | 20230629 | 121500 | 2588687950 | 24000 | 24050 | 24050 | 24000 | 451 |
| 472 | 20230629 | 121400 | 2577862050 | 24050 | 24050 | 24050 | 24050 | 51 |
| 473 | 20230629 | 121300 | 2576635500 | 24000 | 24000 | 24050 | 24000 | 102 |
| 474 | 20230629 | 121200 | 2574187450 | 24000 | 23950 | 24050 | 23950 | 221 |
| 475 | 20230629 | 121100 | 2568890100 | 23950 | 23900 | 23950 | 23850 | 54 |
| 476 | 20230629 | 121000 | 2567599500 | 23950 | 23900 | 23950 | 23900 | 88 |
| 477 | 20230629 | 120900 | 2565495400 | 23900 | 23950 | 23950 | 23900 | 329 |
| 478 | 20230629 | 120800 | 2557629250 | 23950 | 23900 | 23950 | 23900 | 797 |
| 479 | 20230629 | 120700 | 2538580900 | 23900 | 23900 | 23900 | 23900 | 110 |
| 480 | 20230629 | 120600 | 2535951900 | 23900 | 23900 | 23900 | 23900 | 201 |
| 481 | 20230629 | 120500 | 2531148000 | 23900 | 23900 | 23900 | 23850 | 182 |
| 482 | 20230629 | 120400 | 2526800250 | 23900 | 23850 | 23900 | 23800 | 3102 |
| 483 | 20230629 | 120300 | 2452816450 | 23850 | 23900 | 23900 | 23850 | 1570 |
| 484 | 20230629 | 120200 | 2415318300 | 23900 | 23950 | 23950 | 23900 | 80 |
| 485 | 20230629 | 120100 | 2413405650 | 23950 | 23900 | 23950 | 23900 | 39 |
| 486 | 20230629 | 120000 | 2412471650 | 23950 | 23950 | 23950 | 23950 | 178 |
| 487 | 20230629 | 115900 | 2408208550 | 23900 | 24050 | 24050 | 23900 | 3459 |
| 488 | 20230629 | 115800 | 2325298300 | 24050 | 24000 | 24100 | 24000 | 44 |
| 489 | 20230629 | 115700 | 2324242150 | 24000 | 24050 | 24050 | 24000 | 1501 |
| 490 | 20230629 | 115600 | 2288203650 | 24050 | 24100 | 24100 | 24050 | 7 |
| 491 | 20230629 | 115500 | 2288035000 | 24100 | 24100 | 24100 | 24100 | 10 |
| 492 | 20230629 | 115400 | 2287794000 | 24100 | 24100 | 24100 | 24100 | 11 |
| 493 | 20230629 | 115300 | 2287528900 | 24100 | 24050 | 24100 | 24000 | 589 |
| 494 | 20230629 | 115200 | 2273363300 | 24050 | 24100 | 24100 | 24050 | 139 |
| 495 | 20230629 | 115100 | 2270017850 | 24100 | 24100 | 24100 | 24100 | 10 |
| 496 | 20230629 | 115000 | 2269776850 | 24100 | 24050 | 24100 | 24050 | 26 |
| 497 | 20230629 | 114900 | 2269151450 | 24000 | 24150 | 24150 | 24000 | 667 |
| 498 | 20230629 | 114800 | 2253100350 | 24150 | 24150 | 24150 | 24150 | 3 |
| 499 | 20230629 | 114700 | 2253027900 | 24150 | 24050 | 24150 | 24050 | 643 |
| 500 | 20230629 | 114600 | 2237548650 | 24050 | 24100 | 24100 | 24050 | 326 |
| 501 | 20230629 | 114500 | 2229698350 | 24150 | 24050 | 24150 | 24050 | 709 |
| 502 | 20230629 | 114400 | 2212631400 | 24100 | 24050 | 24100 | 24050 | 223 |
| 503 | 20230629 | 114300 | 2207258100 | 24100 | 24100 | 24100 | 24100 | 36 |
| 504 | 20230629 | 114200 | 2206390500 | 24100 | 24100 | 24100 | 24050 | 213 |
| 505 | 20230629 | 114100 | 2201267650 | 24100 | 24050 | 24100 | 24050 | 766 |
| 506 | 20230629 | 114000 | 2182844900 | 24100 | 24100 | 24100 | 24100 | 512 |
| 507 | 20230629 | 113900 | 2170505700 | 24150 | 24100 | 24150 | 24100 | 135 |
| 508 | 20230629 | 113800 | 2167245900 | 24100 | 24150 | 24150 | 24100 | 18 |
| 509 | 20230629 | 113700 | 2166811800 | 24100 | 24100 | 24150 | 24100 | 212 |
| 510 | 20230629 | 113600 | 2161702350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 511 | 20230629 | 113500 | 2161702350 | 24100 | 24150 | 24150 | 24100 | 217 |
| 512 | 20230629 | 113400 | 2156468700 | 24200 | 24200 | 24200 | 24200 | 0 |
| 513 | 20230629 | 113300 | 2156468700 | 24200 | 24250 | 24250 | 24200 | 545 |
| 514 | 20230629 | 113200 | 2143279500 | 24250 | 24200 | 24250 | 24200 | 49 |
| 515 | 20230629 | 113100 | 2142093300 | 24300 | 24300 | 24300 | 24300 | 10 |
| 516 | 20230629 | 113000 | 2141850300 | 24300 | 24300 | 24300 | 24300 | 13 |
| 517 | 20230629 | 112900 | 2141534400 | 24300 | 24300 | 24300 | 24300 | 31 |
| 518 | 20230629 | 112800 | 2140781100 | 24300 | 24250 | 24300 | 24250 | 51 |
| 519 | 20230629 | 112700 | 2139541900 | 24250 | 24250 | 24400 | 24250 | 4015 |
| 520 | 20230629 | 112600 | 2041912250 | 24250 | 24250 | 24250 | 24250 | 2 |
| 521 | 20230629 | 112500 | 2041863750 | 24250 | 24250 | 24250 | 24250 | 11 |
| 522 | 20230629 | 112400 | 2041597000 | 24250 | 24250 | 24250 | 24250 | 34 |
| 523 | 20230629 | 112300 | 2040772500 | 24250 | 24200 | 24250 | 24200 | 292 |
| 524 | 20230629 | 112200 | 2033692950 | 24200 | 24200 | 24250 | 24200 | 913 |
| 525 | 20230629 | 112100 | 2011598300 | 24200 | 24150 | 24200 | 24150 | 238 |
| 526 | 20230629 | 112000 | 2005842600 | 24150 | 24100 | 24150 | 24100 | 1027 |
| 527 | 20230629 | 111900 | 1981082250 | 24100 | 24100 | 24100 | 24100 | 2 |
| 528 | 20230629 | 111800 | 1981034050 | 24100 | 24150 | 24150 | 24100 | 187 |
| 529 | 20230629 | 111700 | 1976525850 | 24150 | 24100 | 24150 | 24100 | 104 |
| 530 | 20230629 | 111600 | 1974017750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 531 | 20230629 | 111500 | 1974017750 | 24100 | 24100 | 24100 | 24100 | 101 |
| 532 | 20230629 | 111400 | 1971583650 | 24100 | 24050 | 24100 | 24050 | 533 |
| 533 | 20230629 | 111300 | 1958758350 | 24100 | 24100 | 24100 | 24100 | 40 |
| 534 | 20230629 | 111200 | 1957794350 | 24100 | 24050 | 24150 | 24050 | 389 |
| 535 | 20230629 | 111100 | 1948432150 | 24050 | 24050 | 24050 | 24050 | 100 |
| 536 | 20230629 | 111000 | 1946027150 | 24050 | 24100 | 24100 | 24050 | 2936 |
| 537 | 20230629 | 110900 | 1875416250 | 24100 | 24100 | 24100 | 24100 | 269 |
| 538 | 20230629 | 110800 | 1868933350 | 24150 | 24150 | 24150 | 24100 | 1676 |
| 539 | 20230629 | 110700 | 1828499450 | 24150 | 24200 | 24200 | 24150 | 305 |
| 540 | 20230629 | 110600 | 1821133450 | 24200 | 24150 | 24200 | 24150 | 11 |
| 541 | 20230629 | 110500 | 1820867300 | 24150 | 24150 | 24150 | 24150 | 12 |
| 542 | 20230629 | 110400 | 1820577500 | 24200 | 24150 | 24200 | 24150 | 50 |
| 543 | 20230629 | 110300 | 1819369500 | 24150 | 24150 | 24150 | 24150 | 10 |
| 544 | 20230629 | 110200 | 1819128000 | 24150 | 24200 | 24200 | 24150 | 363 |
| 545 | 20230629 | 110100 | 1810353400 | 24200 | 24200 | 24200 | 24200 | 178 |
| 546 | 20230629 | 110000 | 1806045800 | 24200 | 24250 | 24250 | 24200 | 787 |
| 547 | 20230629 | 105900 | 1786996400 | 24250 | 24250 | 24250 | 24250 | 125 |
| 548 | 20230629 | 105800 | 1783965150 | 24250 | 24250 | 24250 | 24250 | 61 |
| 549 | 20230629 | 105700 | 1782485900 | 24250 | 24250 | 24250 | 24250 | 17 |
| 550 | 20230629 | 105600 | 1782073650 | 24250 | 24200 | 24250 | 24200 | 36 |
| 551 | 20230629 | 105500 | 1781202250 | 24200 | 24200 | 24200 | 24200 | 31 |
| 552 | 20230629 | 105400 | 1780452050 | 24200 | 24200 | 24200 | 24200 | 1 |
| 553 | 20230629 | 105300 | 1780427850 | 24200 | 24200 | 24200 | 24200 | 2 |
| 554 | 20230629 | 105200 | 1780379450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 555 | 20230629 | 105100 | 1780379450 | 24200 | 24200 | 24200 | 24200 | 95 |
| 556 | 20230629 | 105000 | 1778080450 | 24200 | 24150 | 24200 | 24150 | 999 |
| 557 | 20230629 | 104900 | 1753947350 | 24200 | 24200 | 24200 | 24150 | 112 |
| 558 | 20230629 | 104800 | 1751240450 | 24200 | 24200 | 24200 | 24200 | 0 |
| 559 | 20230629 | 104700 | 1751240450 | 24200 | 24200 | 24200 | 24200 | 153 |
| 560 | 20230629 | 104600 | 1747537850 | 24200 | 24150 | 24200 | 24150 | 264 |
| 561 | 20230629 | 104500 | 1741159700 | 24150 | 24150 | 24150 | 24150 | 103 |
| 562 | 20230629 | 104400 | 1738672250 | 24200 | 24200 | 24200 | 24200 | 61 |
| 563 | 20230629 | 104300 | 1737196050 | 24150 | 24150 | 24150 | 24150 | 0 |
| 564 | 20230629 | 104200 | 1737196050 | 24150 | 24150 | 24250 | 24150 | 2474 |
| 565 | 20230629 | 104100 | 1677413650 | 24100 | 24100 | 24100 | 24100 | 606 |
| 566 | 20230629 | 104000 | 1662809050 | 24100 | 24150 | 24150 | 24100 | 36 |
| 567 | 20230629 | 103900 | 1661940100 | 24100 | 24100 | 24100 | 24100 | 21 |
| 568 | 20230629 | 103800 | 1661434000 | 24100 | 24100 | 24100 | 24100 | 850 |
| 569 | 20230629 | 103700 | 1640949000 | 24100 | 24100 | 24100 | 24050 | 782 |
| 570 | 20230629 | 103600 | 1622107750 | 24100 | 24100 | 24100 | 24100 | 630 |
| 571 | 20230629 | 103500 | 1606924750 | 24100 | 24150 | 24150 | 24100 | 955 |
| 572 | 20230629 | 103400 | 1583900150 | 24150 | 24150 | 24150 | 24150 | 80 |
| 573 | 20230629 | 103300 | 1581968150 | 24150 | 24200 | 24200 | 24100 | 324 |
| 574 | 20230629 | 103200 | 1574143350 | 24200 | 24150 | 24200 | 24150 | 74 |
| 575 | 20230629 | 103100 | 1572355250 | 24150 | 24150 | 24150 | 24100 | 174 |
| 576 | 20230629 | 103000 | 1568158650 | 24150 | 24150 | 24150 | 24150 | 200 |
| 577 | 20230629 | 102900 | 1563328650 | 24150 | 24150 | 24150 | 24050 | 195 |
| 578 | 20230629 | 102800 | 1558626000 | 24000 | 24150 | 24200 | 24000 | 5486 |
| 579 | 20230629 | 102700 | 1426417550 | 24200 | 24250 | 24300 | 24200 | 4174 |
| 580 | 20230629 | 102600 | 1325286000 | 24250 | 24300 | 24300 | 24250 | 1213 |
| 581 | 20230629 | 102500 | 1295869850 | 24300 | 24350 | 24350 | 24300 | 340 |
| 582 | 20230629 | 102400 | 1287607200 | 24350 | 24300 | 24350 | 24300 | 56 |
| 583 | 20230629 | 102300 | 1286246150 | 24350 | 24350 | 24350 | 24350 | 1 |
| 584 | 20230629 | 102200 | 1286221800 | 24300 | 24300 | 24300 | 24300 | 565 |
| 585 | 20230629 | 102100 | 1272492300 | 24300 | 24350 | 24350 | 24300 | 213 |
| 586 | 20230629 | 102000 | 1267306250 | 24350 | 24300 | 24400 | 24300 | 618 |
| 587 | 20230629 | 101900 | 1252273600 | 24300 | 24250 | 24300 | 24250 | 835 |
| 588 | 20230629 | 101800 | 1232022800 | 24250 | 24300 | 24300 | 24250 | 1179 |
| 589 | 20230629 | 101700 | 1203421250 | 24300 | 24300 | 24350 | 24300 | 676 |
| 590 | 20230629 | 101600 | 1186993450 | 24300 | 24300 | 24350 | 24300 | 796 |
| 591 | 20230629 | 101500 | 1167647800 | 24350 | 24350 | 24400 | 24350 | 180 |
| 592 | 20230629 | 101400 | 1163264700 | 24400 | 24350 | 24400 | 24300 | 76 |
| 593 | 20230629 | 101300 | 1161416750 | 24350 | 24350 | 24400 | 24300 | 756 |
| 594 | 20230629 | 101200 | 1143011050 | 24350 | 24400 | 24400 | 24350 | 422 |
| 595 | 20230629 | 101100 | 1132735300 | 24400 | 24400 | 24400 | 24400 | 12 |
| 596 | 20230629 | 101000 | 1132442500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 597 | 20230629 | 100900 | 1132442500 | 24400 | 24350 | 24500 | 24350 | 980 |
| 598 | 20230629 | 100800 | 1108539200 | 24350 | 24350 | 24350 | 24350 | 885 |
| 599 | 20230629 | 100700 | 1086989450 | 24400 | 24450 | 24450 | 24350 | 1662 |
| 600 | 20230629 | 100600 | 1046489850 | 24450 | 24500 | 24550 | 24450 | 489 |
| 601 | 20230629 | 100500 | 1034521450 | 24500 | 24500 | 24500 | 24500 | 19 |
| 602 | 20230629 | 100400 | 1034055950 | 24500 | 24450 | 24500 | 24450 | 36 |
| 603 | 20230629 | 100300 | 1033175300 | 24450 | 24550 | 24550 | 24450 | 12 |
| 604 | 20230629 | 100200 | 1032881700 | 24550 | 24550 | 24550 | 24500 | 871 |
| 605 | 20230629 | 100100 | 1011541950 | 24550 | 24550 | 24550 | 24550 | 298 |
| 606 | 20230629 | 100000 | 1004226050 | 24600 | 24600 | 24600 | 24600 | 12 |
| 607 | 20230629 | 095900 | 1003930850 | 24600 | 24550 | 24600 | 24550 | 93 |
| 608 | 20230629 | 095800 | 1001647600 | 24600 | 24600 | 24650 | 24550 | 233 |
| 609 | 20230629 | 095700 | 995917500 | 24650 | 24650 | 24650 | 24600 | 340 |
| 610 | 20230629 | 095600 | 987545700 | 24650 | 24600 | 24650 | 24600 | 199 |
| 611 | 20230629 | 095500 | 982641850 | 24650 | 24650 | 24650 | 24650 | 224 |
| 612 | 20230629 | 095400 | 977120250 | 24650 | 24600 | 24650 | 24600 | 501 |
| 613 | 20230629 | 095300 | 964782600 | 24650 | 24600 | 24650 | 24600 | 411 |
| 614 | 20230629 | 095200 | 954664300 | 24600 | 24600 | 24600 | 24600 | 120 |
| 615 | 20230629 | 095100 | 951712300 | 24600 | 24600 | 24600 | 24600 | 212 |
| 616 | 20230629 | 095000 | 946497100 | 24600 | 24600 | 24600 | 24600 | 229 |
| 617 | 20230629 | 094900 | 940863700 | 24600 | 24600 | 24600 | 24500 | 320 |
| 618 | 20230629 | 094800 | 933007200 | 24600 | 24600 | 24600 | 24500 | 433 |
| 619 | 20230629 | 094700 | 922373900 | 24600 | 24600 | 24600 | 24600 | 44 |
| 620 | 20230629 | 094600 | 921291500 | 24600 | 24600 | 24600 | 24600 | 3 |
| 621 | 20230629 | 094500 | 921217700 | 24600 | 24650 | 24650 | 24600 | 116 |
| 622 | 20230629 | 094400 | 918361000 | 24600 | 24600 | 24600 | 24600 | 10 |
| 623 | 20230629 | 094300 | 918115000 | 24650 | 24600 | 24650 | 24600 | 304 |
| 624 | 20230629 | 094200 | 910636500 | 24650 | 24600 | 24650 | 24600 | 727 |
| 625 | 20230629 | 094100 | 892746150 | 24600 | 24550 | 24600 | 24550 | 306 |
| 626 | 20230629 | 094000 | 885231050 | 24600 | 24500 | 24600 | 24500 | 1172 |
| 627 | 20230629 | 093900 | 856503100 | 24500 | 24450 | 24500 | 24450 | 300 |
| 628 | 20230629 | 093800 | 849160600 | 24400 | 24500 | 24500 | 24400 | 300 |
| 629 | 20230629 | 093700 | 841835700 | 24450 | 24500 | 24500 | 24450 | 274 |
| 630 | 20230629 | 093600 | 835122750 | 24550 | 24550 | 24550 | 24550 | 27 |
| 631 | 20230629 | 093500 | 834459900 | 24550 | 24500 | 24550 | 24500 | 73 |
| 632 | 20230629 | 093400 | 832671000 | 24550 | 24500 | 24550 | 24500 | 222 |
| 633 | 20230629 | 093300 | 827228900 | 24550 | 24500 | 24550 | 24500 | 131 |
| 634 | 20230629 | 093200 | 824019200 | 24350 | 24450 | 24450 | 24300 | 1067 |
| 635 | 20230629 | 093100 | 797999250 | 24550 | 24550 | 24550 | 24450 | 424 |
| 636 | 20230629 | 093000 | 787621750 | 24500 | 24400 | 24500 | 24350 | 513 |
| 637 | 20230629 | 092900 | 775109000 | 24400 | 24450 | 24450 | 24400 | 923 |
| 638 | 20230629 | 092800 | 752575150 | 24450 | 24500 | 24500 | 24450 | 2255 |
| 639 | 20230629 | 092700 | 697433150 | 24500 | 24550 | 24550 | 24500 | 318 |
| 640 | 20230629 | 092600 | 689637750 | 24550 | 24500 | 24550 | 24500 | 108 |
| 641 | 20230629 | 092500 | 686990750 | 24500 | 24550 | 24550 | 24500 | 12 |
| 642 | 20230629 | 092400 | 686696700 | 24550 | 24550 | 24600 | 24500 | 1365 |
| 643 | 20230629 | 092300 | 653245000 | 24550 | 24550 | 24600 | 24550 | 361 |
| 644 | 20230629 | 092200 | 644382350 | 24600 | 24550 | 24600 | 24550 | 235 |
| 645 | 20230629 | 092100 | 638608100 | 24650 | 24700 | 24700 | 24550 | 398 |
| 646 | 20230629 | 092000 | 628818000 | 24600 | 24750 | 24750 | 24600 | 959 |
| 647 | 20230629 | 091900 | 605173550 | 24750 | 24700 | 24800 | 24700 | 232 |
| 648 | 20230629 | 091800 | 599434550 | 24700 | 24750 | 24800 | 24700 | 1095 |
| 649 | 20230629 | 091700 | 572347550 | 24750 | 24700 | 24750 | 24700 | 1376 |
| 650 | 20230629 | 091600 | 538302950 | 24750 | 24700 | 24750 | 24700 | 1263 |
| 651 | 20230629 | 091500 | 507098900 | 24700 | 24600 | 24700 | 24600 | 908 |
| 652 | 20230629 | 091400 | 484715800 | 24600 | 24600 | 24600 | 24600 | 216 |
| 653 | 20230629 | 091300 | 479402200 | 24650 | 24650 | 24650 | 24600 | 113 |
| 654 | 20230629 | 091200 | 476616800 | 24650 | 24700 | 24700 | 24650 | 754 |
| 655 | 20230629 | 091100 | 458029600 | 24700 | 24600 | 24700 | 24600 | 1857 |
| 656 | 20230629 | 091000 | 412260950 | 24400 | 24400 | 24400 | 24400 | 5 |
| 657 | 20230629 | 090900 | 412138950 | 24400 | 24600 | 24700 | 24400 | 3513 |
| 658 | 20230629 | 090800 | 325958500 | 24600 | 24550 | 24600 | 24550 | 1160 |
| 659 | 20230629 | 090700 | 297470650 | 24550 | 24550 | 24550 | 24500 | 735 |
| 660 | 20230629 | 090600 | 279451400 | 24550 | 24500 | 24550 | 24500 | 704 |
| 661 | 20230629 | 090500 | 262193350 | 24500 | 24400 | 24500 | 24400 | 2041 |
| 662 | 20230629 | 090400 | 212384200 | 24300 | 24400 | 24400 | 24300 | 993 |
| 663 | 20230629 | 090300 | 188214750 | 24400 | 24300 | 24400 | 24300 | 379 |
| 664 | 20230629 | 090200 | 178976550 | 24250 | 24250 | 24300 | 24150 | 3142 |
| 665 | 20230629 | 090100 | 102911900 | 24300 | 24400 | 24400 | 24300 | 442 |
| 666 | 20230629 | 090000 | 92143700 | 24450 | 24300 | 24450 | 24300 | 3769 |