37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 202700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 3 | 20230629 | 202600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230629 | 202500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230629 | 202400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230629 | 202300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230629 | 202200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230629 | 202100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230629 | 202000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230629 | 201900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230629 | 201800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230629 | 201700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230629 | 201600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230629 | 201500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230629 | 201400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230629 | 201300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230629 | 201200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230629 | 201100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230629 | 201000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230629 | 200900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230629 | 200800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230629 | 200700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230629 | 200600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230629 | 200500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230629 | 200400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230629 | 200300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230629 | 200200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230629 | 200100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230629 | 200000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230629 | 195900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230629 | 195800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230629 | 195700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 33 | 20230629 | 195600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230629 | 195500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230629 | 195400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230629 | 195300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230629 | 195200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230629 | 195100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230629 | 195000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230629 | 194900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230629 | 194800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230629 | 194700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230629 | 194600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230629 | 194500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230629 | 194400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230629 | 194300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230629 | 194200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230629 | 194100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230629 | 194000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230629 | 193900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230629 | 193800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230629 | 193700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230629 | 193600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230629 | 193500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230629 | 193400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230629 | 193300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230629 | 193200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230629 | 193100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230629 | 193000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230629 | 192900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230629 | 192800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230629 | 192700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 63 | 20230629 | 192600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230629 | 192500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230629 | 192400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230629 | 192300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230629 | 192200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230629 | 192100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230629 | 192000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230629 | 191900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230629 | 191800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230629 | 191700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230629 | 191600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230629 | 191500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230629 | 191400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230629 | 191300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230629 | 191200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230629 | 191100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230629 | 191000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230629 | 190900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230629 | 190800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230629 | 190700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230629 | 190600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230629 | 190500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230629 | 190400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230629 | 190300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230629 | 190200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230629 | 190100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230629 | 190000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230629 | 185900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230629 | 185800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230629 | 185700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 93 | 20230629 | 185600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230629 | 185500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230629 | 185400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230629 | 185300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230629 | 185200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230629 | 185100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230629 | 185000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230629 | 184900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230629 | 184800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230629 | 184700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230629 | 184600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230629 | 184500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230629 | 184400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230629 | 184300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230629 | 184200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230629 | 184100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230629 | 184000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230629 | 183900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230629 | 183800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230629 | 183700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230629 | 183600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230629 | 183500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230629 | 183400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230629 | 183300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230629 | 183200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230629 | 183100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230629 | 183000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230629 | 182900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230629 | 182800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230629 | 182700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 123 | 20230629 | 182600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230629 | 182500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230629 | 182400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230629 | 182300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230629 | 182200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230629 | 182100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230629 | 182000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230629 | 181900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230629 | 181800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230629 | 181700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230629 | 181600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230629 | 181500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230629 | 181400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230629 | 181300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230629 | 181200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230629 | 181100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230629 | 181000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230629 | 180900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230629 | 180800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230629 | 180700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230629 | 180600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230629 | 180500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230629 | 180400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230629 | 180300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230629 | 180200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230629 | 180100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230629 | 180000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230629 | 175900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230629 | 175800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230629 | 175700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 153 | 20230629 | 175600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230629 | 175500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230629 | 175400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230629 | 175300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230629 | 175200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230629 | 175100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230629 | 175000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230629 | 174900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230629 | 174800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230629 | 174700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230629 | 174600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230629 | 174500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230629 | 174400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230629 | 174300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230629 | 174200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230629 | 174100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230629 | 174000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230629 | 173900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230629 | 173800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230629 | 173700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230629 | 173600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230629 | 173500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230629 | 173400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230629 | 173300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230629 | 173200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230629 | 173100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230629 | 173000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230629 | 172900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230629 | 172800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230629 | 172700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 183 | 20230629 | 172600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230629 | 172500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230629 | 172400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230629 | 172300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230629 | 172200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230629 | 172100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230629 | 172000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230629 | 171900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230629 | 171800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230629 | 171700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230629 | 171600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230629 | 171500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230629 | 171400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230629 | 171300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230629 | 171200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230629 | 171100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230629 | 171000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230629 | 170900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230629 | 170800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230629 | 170700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230629 | 170600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230629 | 170500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230629 | 170400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230629 | 170300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230629 | 170200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230629 | 170100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230629 | 170000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230629 | 165900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230629 | 165800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230629 | 165700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 213 | 20230629 | 165600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230629 | 165500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230629 | 165400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230629 | 165300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230629 | 165200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230629 | 165100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230629 | 165000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230629 | 164900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230629 | 164800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230629 | 164700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230629 | 164600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230629 | 164500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230629 | 164400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230629 | 164300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230629 | 164200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230629 | 164100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230629 | 164000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230629 | 163900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230629 | 163800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230629 | 163700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230629 | 163600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230629 | 163500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230629 | 163400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230629 | 163300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230629 | 163200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230629 | 163100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230629 | 163000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20230629 | 162900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20230629 | 162800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20230629 | 162700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 243 | 20230629 | 162600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20230629 | 162500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20230629 | 162400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20230629 | 162300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20230629 | 162200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20230629 | 162100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20230629 | 162000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20230629 | 161900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20230629 | 161800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20230629 | 161700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20230629 | 161600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20230629 | 161500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20230629 | 161400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20230629 | 161300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20230629 | 161200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20230629 | 161100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20230629 | 161000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20230629 | 160900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20230629 | 160800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20230629 | 160700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20230629 | 160600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20230629 | 160500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20230629 | 160400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20230629 | 160300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20230629 | 160200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20230629 | 160100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20230629 | 160000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20230629 | 155900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20230629 | 155800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20230629 | 155700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 273 | 20230629 | 155600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20230629 | 155500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20230629 | 155400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20230629 | 155300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20230629 | 155200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20230629 | 155100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20230629 | 155000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20230629 | 154900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20230629 | 154800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 282 | 20230629 | 154700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 283 | 20230629 | 154600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20230629 | 154500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20230629 | 154400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20230629 | 154300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20230629 | 154200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20230629 | 154100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20230629 | 154000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20230629 | 153900 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20230629 | 153800 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20230629 | 153700 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20230629 | 153600 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 294 | 20230629 | 153500 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 295 | 20230629 | 153400 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 296 | 20230629 | 153300 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 297 | 20230629 | 153200 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 298 | 20230629 | 153100 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 0 |
| 299 | 20230629 | 153000 | 15949217550 | 38700 | 38700 | 38700 | 38700 | 3026 |
| 300 | 20230629 | 152900 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 301 | 20230629 | 152800 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 302 | 20230629 | 152700 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 303 | 20230629 | 152600 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 304 | 20230629 | 152500 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 305 | 20230629 | 152400 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 306 | 20230629 | 152300 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 307 | 20230629 | 152200 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 308 | 20230629 | 152100 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 309 | 20230629 | 152000 | 15832111350 | 38600 | 38600 | 38600 | 38600 | 0 |
| 310 | 20230629 | 151900 | 15832111350 | 38600 | 38700 | 38750 | 38550 | 754 |
| 311 | 20230629 | 151800 | 15802976550 | 38700 | 38600 | 38700 | 38550 | 747 |
| 312 | 20230629 | 151700 | 15774084100 | 38650 | 38650 | 38650 | 38650 | 22 |
| 313 | 20230629 | 151600 | 15773233800 | 38650 | 38650 | 38750 | 38650 | 2678 |
| 314 | 20230629 | 151500 | 15669599250 | 38650 | 38650 | 38650 | 38500 | 226 |
| 315 | 20230629 | 151400 | 15660886900 | 38700 | 38500 | 38700 | 38500 | 113 |
| 316 | 20230629 | 151300 | 15656516150 | 38500 | 38700 | 38700 | 38500 | 513 |
| 317 | 20230629 | 151200 | 15636752400 | 38700 | 38750 | 38750 | 38650 | 34 |
| 318 | 20230629 | 151100 | 15635437600 | 38650 | 38700 | 38750 | 38650 | 1772 |
| 319 | 20230629 | 151000 | 15566896300 | 38700 | 38700 | 38750 | 38600 | 116 |
| 320 | 20230629 | 150900 | 15562408800 | 38600 | 38550 | 38600 | 38550 | 150 |
| 321 | 20230629 | 150800 | 15556626250 | 38550 | 38600 | 38750 | 38550 | 1046 |
| 322 | 20230629 | 150700 | 15516217550 | 38600 | 38550 | 38600 | 38550 | 28 |
| 323 | 20230629 | 150600 | 15515137750 | 38550 | 38550 | 38600 | 38550 | 689 |
| 324 | 20230629 | 150500 | 15488550900 | 38600 | 38500 | 38600 | 38500 | 64 |
| 325 | 20230629 | 150400 | 15486084900 | 38550 | 38550 | 38550 | 38500 | 66 |
| 326 | 20230629 | 150300 | 15483540900 | 38550 | 38550 | 38550 | 38550 | 586 |
| 327 | 20230629 | 150200 | 15460950600 | 38550 | 38550 | 38550 | 38550 | 19 |
| 328 | 20230629 | 150100 | 15460218150 | 38550 | 38500 | 38550 | 38450 | 734 |
| 329 | 20230629 | 150000 | 15431964300 | 38500 | 38550 | 38550 | 38500 | 162 |
| 330 | 20230629 | 145900 | 15425725500 | 38550 | 38550 | 38550 | 38550 | 91 |
| 331 | 20230629 | 145800 | 15422217450 | 38500 | 38550 | 38550 | 38400 | 336 |
| 332 | 20230629 | 145700 | 15409297150 | 38550 | 38550 | 38550 | 38550 | 1 |
| 333 | 20230629 | 145600 | 15409258600 | 38550 | 38550 | 38550 | 38550 | 116 |
| 334 | 20230629 | 145500 | 15404786800 | 38550 | 38600 | 38600 | 38500 | 278 |
| 335 | 20230629 | 145400 | 15394079650 | 38600 | 38550 | 38600 | 38500 | 526 |
| 336 | 20230629 | 145300 | 15373824550 | 38500 | 38450 | 38600 | 38450 | 718 |
| 337 | 20230629 | 145200 | 15346179800 | 38450 | 38450 | 38450 | 38400 | 991 |
| 338 | 20230629 | 145100 | 15308104900 | 38450 | 38550 | 38600 | 38450 | 768 |
| 339 | 20230629 | 145000 | 15278554300 | 38550 | 38500 | 38550 | 38500 | 406 |
| 340 | 20230629 | 144900 | 15262910450 | 38500 | 38600 | 38600 | 38500 | 740 |
| 341 | 20230629 | 144800 | 15234397950 | 38550 | 38550 | 38600 | 38550 | 67 |
| 342 | 20230629 | 144700 | 15231814550 | 38650 | 38500 | 38650 | 38500 | 323 |
| 343 | 20230629 | 144600 | 15219377700 | 38650 | 38650 | 38700 | 38450 | 564 |
| 344 | 20230629 | 144500 | 15197669950 | 38550 | 38500 | 38650 | 38500 | 123 |
| 345 | 20230629 | 144400 | 15192929700 | 38500 | 38550 | 38550 | 38450 | 556 |
| 346 | 20230629 | 144300 | 15171543500 | 38550 | 38550 | 38650 | 38500 | 196 |
| 347 | 20230629 | 144200 | 15163994500 | 38700 | 38750 | 38750 | 38700 | 10 |
| 348 | 20230629 | 144100 | 15163607450 | 38500 | 38650 | 38750 | 38500 | 218 |
| 349 | 20230629 | 144000 | 15155198200 | 38650 | 38700 | 38750 | 38650 | 1387 |
| 350 | 20230629 | 143900 | 15101575250 | 38750 | 38750 | 38750 | 38750 | 270 |
| 351 | 20230629 | 143800 | 15091112750 | 38750 | 38750 | 38750 | 38750 | 1 |
| 352 | 20230629 | 143700 | 15091074000 | 38750 | 38750 | 38750 | 38750 | 44 |
| 353 | 20230629 | 143600 | 15089369000 | 38750 | 38700 | 38750 | 38700 | 162 |
| 354 | 20230629 | 143500 | 15083099550 | 38700 | 38650 | 38700 | 38600 | 63 |
| 355 | 20230629 | 143400 | 15080663300 | 38650 | 38500 | 38700 | 38450 | 1255 |
| 356 | 20230629 | 143300 | 15032347950 | 38500 | 38550 | 38550 | 38500 | 678 |
| 357 | 20230629 | 143200 | 15006242900 | 38700 | 38500 | 38700 | 38500 | 11 |
| 358 | 20230629 | 143100 | 15005817400 | 38750 | 38700 | 38750 | 38500 | 1825 |
| 359 | 20230629 | 143000 | 14935351700 | 38750 | 38700 | 38750 | 38700 | 30 |
| 360 | 20230629 | 142900 | 14934190550 | 38700 | 38700 | 38750 | 38700 | 18 |
| 361 | 20230629 | 142800 | 14933493900 | 38700 | 38700 | 38700 | 38700 | 36 |
| 362 | 20230629 | 142700 | 14932100700 | 38700 | 38700 | 38700 | 38650 | 76 |
| 363 | 20230629 | 142600 | 14929159650 | 38700 | 38700 | 38750 | 38700 | 305 |
| 364 | 20230629 | 142500 | 14917354650 | 38700 | 38750 | 38750 | 38700 | 212 |
| 365 | 20230629 | 142400 | 14909143550 | 38750 | 38750 | 38750 | 38700 | 133 |
| 366 | 20230629 | 142300 | 14903990300 | 38750 | 38750 | 38750 | 38700 | 168 |
| 367 | 20230629 | 142200 | 14897483350 | 38750 | 38800 | 38800 | 38700 | 162 |
| 368 | 20230629 | 142100 | 14891207400 | 38750 | 38850 | 38850 | 38750 | 74 |
| 369 | 20230629 | 142000 | 14888336000 | 38900 | 38850 | 39000 | 38850 | 312 |
| 370 | 20230629 | 141900 | 14876202100 | 38850 | 38700 | 38850 | 38650 | 766 |
| 371 | 20230629 | 141800 | 14846554650 | 38700 | 38700 | 38750 | 38650 | 393 |
| 372 | 20230629 | 141700 | 14831351100 | 38750 | 38850 | 38850 | 38750 | 1354 |
| 373 | 20230629 | 141600 | 14778877350 | 38850 | 38800 | 38850 | 38800 | 225 |
| 374 | 20230629 | 141500 | 14770145850 | 38800 | 38850 | 38850 | 38800 | 92 |
| 375 | 20230629 | 141400 | 14766574700 | 38850 | 38850 | 38850 | 38850 | 15 |
| 376 | 20230629 | 141300 | 14765991950 | 38850 | 38800 | 38850 | 38800 | 162 |
| 377 | 20230629 | 141200 | 14759703250 | 38800 | 38850 | 38850 | 38800 | 241 |
| 378 | 20230629 | 141100 | 14750350500 | 38850 | 38900 | 38900 | 38850 | 99 |
| 379 | 20230629 | 141000 | 14746500900 | 38900 | 38900 | 38900 | 38800 | 94 |
| 380 | 20230629 | 140900 | 14742850550 | 38900 | 39000 | 39000 | 38850 | 223 |
| 381 | 20230629 | 140800 | 14734179900 | 39000 | 38950 | 39000 | 38950 | 80 |
| 382 | 20230629 | 140700 | 14731061600 | 39000 | 39050 | 39050 | 39000 | 102 |
| 383 | 20230629 | 140600 | 14727079000 | 39050 | 38900 | 39050 | 38900 | 638 |
| 384 | 20230629 | 140500 | 14702211400 | 38900 | 38900 | 38900 | 38900 | 188 |
| 385 | 20230629 | 140400 | 14694898200 | 38900 | 38850 | 38900 | 38800 | 255 |
| 386 | 20230629 | 140300 | 14684984850 | 38850 | 38800 | 38900 | 38800 | 50 |
| 387 | 20230629 | 140200 | 14683041200 | 38850 | 38850 | 38850 | 38850 | 623 |
| 388 | 20230629 | 140100 | 14658837650 | 38800 | 38850 | 38900 | 38800 | 421 |
| 389 | 20230629 | 140000 | 14642476700 | 38900 | 38850 | 38900 | 38800 | 1026 |
| 390 | 20230629 | 135900 | 14602619100 | 38800 | 38700 | 38800 | 38700 | 373 |
| 391 | 20230629 | 135800 | 14588162800 | 38750 | 38750 | 38750 | 38750 | 11 |
| 392 | 20230629 | 135700 | 14587736550 | 38700 | 38700 | 38700 | 38700 | 101 |
| 393 | 20230629 | 135600 | 14583827850 | 38700 | 38500 | 38700 | 38500 | 357 |
| 394 | 20230629 | 135500 | 14570044550 | 38600 | 38500 | 38600 | 38500 | 21 |
| 395 | 20230629 | 135400 | 14569235850 | 38600 | 38600 | 38600 | 38450 | 64 |
| 396 | 20230629 | 135300 | 14566773550 | 38500 | 38600 | 38600 | 38500 | 131 |
| 397 | 20230629 | 135200 | 14561724950 | 38550 | 38550 | 38600 | 38550 | 323 |
| 398 | 20230629 | 135100 | 14549265750 | 38550 | 38450 | 38600 | 38450 | 780 |
| 399 | 20230629 | 135000 | 14519260850 | 38450 | 38400 | 38450 | 38400 | 26 |
| 400 | 20230629 | 134900 | 14518262400 | 38450 | 38400 | 38550 | 38200 | 4289 |
| 401 | 20230629 | 134800 | 14354229600 | 38550 | 38400 | 38550 | 38400 | 306 |
| 402 | 20230629 | 134700 | 14342462400 | 38400 | 38600 | 38600 | 38400 | 367 |
| 403 | 20230629 | 134600 | 14328341350 | 38600 | 38650 | 38650 | 38600 | 9 |
| 404 | 20230629 | 134500 | 14327993850 | 38650 | 38700 | 38700 | 38650 | 7 |
| 405 | 20230629 | 134400 | 14327723000 | 38450 | 38750 | 38750 | 38450 | 526 |
| 406 | 20230629 | 134300 | 14307432500 | 38750 | 38650 | 38750 | 38500 | 866 |
| 407 | 20230629 | 134200 | 14274040700 | 38650 | 38650 | 38650 | 38650 | 33 |
| 408 | 20230629 | 134100 | 14272765250 | 38650 | 38550 | 38650 | 38500 | 750 |
| 409 | 20230629 | 134000 | 14243849650 | 38600 | 38700 | 38750 | 38600 | 1148 |
| 410 | 20230629 | 133900 | 14199469500 | 38750 | 38750 | 38750 | 38750 | 545 |
| 411 | 20230629 | 133800 | 14178350750 | 38750 | 38800 | 38800 | 38700 | 1889 |
| 412 | 20230629 | 133700 | 14105172900 | 38800 | 38850 | 38900 | 38800 | 484 |
| 413 | 20230629 | 133600 | 14086393050 | 38850 | 38850 | 38900 | 38800 | 36 |
| 414 | 20230629 | 133500 | 14084994150 | 38850 | 38850 | 38950 | 38850 | 62 |
| 415 | 20230629 | 133400 | 14082584050 | 38950 | 38950 | 38950 | 38850 | 50 |
| 416 | 20230629 | 133300 | 14080641350 | 38800 | 38800 | 38800 | 38800 | 187 |
| 417 | 20230629 | 133200 | 14073385750 | 38800 | 38850 | 38900 | 38800 | 383 |
| 418 | 20230629 | 133100 | 14058522750 | 38850 | 38950 | 38950 | 38800 | 233 |
| 419 | 20230629 | 133000 | 14049476600 | 38950 | 38800 | 38950 | 38800 | 27 |
| 420 | 20230629 | 132900 | 14048428700 | 38750 | 38850 | 38850 | 38750 | 28 |
| 421 | 20230629 | 132800 | 14047342350 | 38800 | 38800 | 38850 | 38750 | 75 |
| 422 | 20230629 | 132700 | 14044432200 | 38800 | 38850 | 38950 | 38800 | 98 |
| 423 | 20230629 | 132600 | 14040627900 | 38850 | 38800 | 38900 | 38800 | 120 |
| 424 | 20230629 | 132500 | 14035963400 | 38800 | 38800 | 38800 | 38800 | 4 |
| 425 | 20230629 | 132400 | 14035808200 | 38800 | 38850 | 38850 | 38800 | 30 |
| 426 | 20230629 | 132300 | 14034644100 | 38850 | 38800 | 38900 | 38750 | 242 |
| 427 | 20230629 | 132200 | 14025256200 | 38900 | 38900 | 38900 | 38900 | 1 |
| 428 | 20230629 | 132100 | 14025217300 | 38900 | 38800 | 38900 | 38800 | 50 |
| 429 | 20230629 | 132000 | 14023275650 | 38900 | 38800 | 38900 | 38800 | 325 |
| 430 | 20230629 | 131900 | 14010664750 | 38850 | 39000 | 39050 | 38850 | 242 |
| 431 | 20230629 | 131800 | 14001243200 | 39150 | 38900 | 39150 | 38800 | 1056 |
| 432 | 20230629 | 131700 | 13960054250 | 38850 | 38850 | 38900 | 38850 | 548 |
| 433 | 20230629 | 131600 | 13938749850 | 38850 | 38750 | 38850 | 38750 | 164 |
| 434 | 20230629 | 131500 | 13932391950 | 38750 | 38800 | 38800 | 38750 | 372 |
| 435 | 20230629 | 131400 | 13917976900 | 38800 | 38800 | 38800 | 38800 | 235 |
| 436 | 20230629 | 131300 | 13908858900 | 38750 | 38800 | 38900 | 38750 | 523 |
| 437 | 20230629 | 131200 | 13888566950 | 38850 | 39000 | 39050 | 38850 | 1555 |
| 438 | 20230629 | 131100 | 13828006950 | 39100 | 39100 | 39100 | 39000 | 135 |
| 439 | 20230629 | 131000 | 13822737650 | 39100 | 39100 | 39100 | 39100 | 6 |
| 440 | 20230629 | 130900 | 13822503050 | 39100 | 39100 | 39150 | 39100 | 77 |
| 441 | 20230629 | 130800 | 13819492300 | 39100 | 39050 | 39150 | 39050 | 110 |
| 442 | 20230629 | 130700 | 13815191200 | 39050 | 39100 | 39200 | 39050 | 231 |
| 443 | 20230629 | 130600 | 13806167050 | 39100 | 39150 | 39200 | 39100 | 141 |
| 444 | 20230629 | 130500 | 13800653300 | 39150 | 39150 | 39150 | 39150 | 10 |
| 445 | 20230629 | 130400 | 13800261800 | 39050 | 39150 | 39150 | 39050 | 68 |
| 446 | 20230629 | 130300 | 13797600750 | 39200 | 39200 | 39200 | 39100 | 12 |
| 447 | 20230629 | 130200 | 13797130850 | 39200 | 39100 | 39200 | 39100 | 36 |
| 448 | 20230629 | 130100 | 13795722550 | 39200 | 39100 | 39200 | 39100 | 434 |
| 449 | 20230629 | 130000 | 13778727500 | 39150 | 39150 | 39150 | 39100 | 98 |
| 450 | 20230629 | 125900 | 13774893950 | 39150 | 39150 | 39150 | 39150 | 3 |
| 451 | 20230629 | 125800 | 13774776500 | 39150 | 39150 | 39150 | 39100 | 34 |
| 452 | 20230629 | 125700 | 13773445450 | 39200 | 39200 | 39200 | 39100 | 37 |
| 453 | 20230629 | 125600 | 13771996450 | 39150 | 39100 | 39150 | 39100 | 65 |
| 454 | 20230629 | 125500 | 13769453500 | 39100 | 39050 | 39200 | 39050 | 262 |
| 455 | 20230629 | 125400 | 13759213400 | 39200 | 39200 | 39200 | 39200 | 104 |
| 456 | 20230629 | 125300 | 13755136600 | 39200 | 39150 | 39200 | 39100 | 1923 |
| 457 | 20230629 | 125200 | 13679798350 | 39150 | 39050 | 39150 | 39000 | 3057 |
| 458 | 20230629 | 125100 | 13560462650 | 39000 | 39050 | 39100 | 39000 | 76 |
| 459 | 20230629 | 125000 | 13557497300 | 39100 | 39100 | 39100 | 39050 | 36 |
| 460 | 20230629 | 124900 | 13556091050 | 39000 | 39100 | 39100 | 39000 | 175 |
| 461 | 20230629 | 124800 | 13549263900 | 39050 | 39100 | 39100 | 39000 | 194 |
| 462 | 20230629 | 124700 | 13541689400 | 39100 | 39100 | 39100 | 39100 | 5 |
| 463 | 20230629 | 124600 | 13541493900 | 38950 | 39150 | 39200 | 38950 | 135 |
| 464 | 20230629 | 124500 | 13536216250 | 39050 | 38950 | 39050 | 38900 | 182 |
| 465 | 20230629 | 124400 | 13529130350 | 38950 | 38900 | 38950 | 38900 | 423 |
| 466 | 20230629 | 124300 | 13512674500 | 38900 | 38950 | 38950 | 38900 | 667 |
| 467 | 20230629 | 124200 | 13486707050 | 38950 | 39050 | 39050 | 38950 | 60 |
| 468 | 20230629 | 124100 | 13484366600 | 39050 | 38900 | 39100 | 38900 | 837 |
| 469 | 20230629 | 124000 | 13451696300 | 38950 | 39050 | 39050 | 38900 | 1025 |
| 470 | 20230629 | 123900 | 13411805950 | 39050 | 38950 | 39050 | 38950 | 2540 |
| 471 | 20230629 | 123800 | 13312865800 | 39000 | 39050 | 39050 | 38950 | 1203 |
| 472 | 20230629 | 123700 | 13265940550 | 39050 | 39250 | 39250 | 39050 | 993 |
| 473 | 20230629 | 123600 | 13227130800 | 39150 | 39200 | 39250 | 39150 | 621 |
| 474 | 20230629 | 123500 | 13202806950 | 39200 | 39300 | 39300 | 39200 | 202 |
| 475 | 20230629 | 123400 | 13194886600 | 39250 | 39300 | 39300 | 39250 | 603 |
| 476 | 20230629 | 123300 | 13171202250 | 39300 | 39200 | 39300 | 39200 | 4072 |
| 477 | 20230629 | 123200 | 13011538900 | 39200 | 39200 | 39200 | 39200 | 33 |
| 478 | 20230629 | 123100 | 13010245300 | 39200 | 39200 | 39200 | 39150 | 90 |
| 479 | 20230629 | 123000 | 13006717350 | 39200 | 39200 | 39200 | 39200 | 173 |
| 480 | 20230629 | 122900 | 12999935750 | 39200 | 39200 | 39200 | 39100 | 273 |
| 481 | 20230629 | 122800 | 12989240700 | 39200 | 39100 | 39200 | 39100 | 134 |
| 482 | 20230629 | 122700 | 12984000100 | 39100 | 39050 | 39100 | 39050 | 186 |
| 483 | 20230629 | 122600 | 12976734200 | 39050 | 39150 | 39150 | 39000 | 1211 |
| 484 | 20230629 | 122500 | 12929433600 | 39150 | 39100 | 39150 | 39100 | 223 |
| 485 | 20230629 | 122400 | 12920713750 | 39100 | 39150 | 39150 | 39100 | 233 |
| 486 | 20230629 | 122300 | 12911601500 | 39150 | 39150 | 39150 | 39100 | 58 |
| 487 | 20230629 | 122200 | 12909330900 | 39150 | 39200 | 39200 | 39150 | 498 |
| 488 | 20230629 | 122100 | 12889834000 | 39200 | 39100 | 39200 | 39100 | 657 |
| 489 | 20230629 | 122000 | 12864139800 | 39150 | 39150 | 39150 | 39150 | 446 |
| 490 | 20230629 | 121900 | 12846678900 | 39150 | 39150 | 39200 | 39100 | 397 |
| 491 | 20230629 | 121800 | 12831143100 | 39150 | 39250 | 39250 | 39150 | 1030 |
| 492 | 20230629 | 121700 | 12790791500 | 39150 | 39200 | 39250 | 39150 | 2388 |
| 493 | 20230629 | 121600 | 12697235800 | 39200 | 39350 | 39350 | 39150 | 1586 |
| 494 | 20230629 | 121500 | 12634951250 | 39350 | 39400 | 39450 | 39300 | 444 |
| 495 | 20230629 | 121400 | 12617472050 | 39400 | 39400 | 39500 | 39350 | 218 |
| 496 | 20230629 | 121300 | 12608883900 | 39400 | 39450 | 39500 | 39400 | 1049 |
| 497 | 20230629 | 121200 | 12567518000 | 39500 | 39550 | 39600 | 39500 | 380 |
| 498 | 20230629 | 121100 | 12552503650 | 39500 | 39600 | 39600 | 39500 | 319 |
| 499 | 20230629 | 121000 | 12539895200 | 39600 | 39550 | 39600 | 39500 | 237 |
| 500 | 20230629 | 120900 | 12530531150 | 39550 | 39750 | 39750 | 39550 | 3635 |
| 501 | 20230629 | 120800 | 12386462900 | 39750 | 39750 | 39800 | 39700 | 64 |
| 502 | 20230629 | 120700 | 12383920050 | 39750 | 39800 | 39800 | 39700 | 937 |
| 503 | 20230629 | 120600 | 12346670400 | 39900 | 39800 | 39900 | 39750 | 146 |
| 504 | 20230629 | 120500 | 12340852600 | 39850 | 39850 | 39850 | 39750 | 466 |
| 505 | 20230629 | 120400 | 12322315750 | 39900 | 39900 | 39900 | 39850 | 325 |
| 506 | 20230629 | 120300 | 12309349200 | 39900 | 39800 | 39900 | 39800 | 316 |
| 507 | 20230629 | 120200 | 12296747500 | 39800 | 39900 | 39900 | 39800 | 5043 |
| 508 | 20230629 | 120100 | 12095539450 | 39900 | 39850 | 39900 | 39800 | 424 |
| 509 | 20230629 | 120000 | 12078652350 | 39900 | 39850 | 39900 | 39800 | 976 |
| 510 | 20230629 | 115900 | 12039757050 | 39850 | 39850 | 39850 | 39750 | 610 |
| 511 | 20230629 | 115800 | 12015480500 | 39850 | 39800 | 39850 | 39800 | 347 |
| 512 | 20230629 | 115700 | 12001653700 | 39850 | 39800 | 39850 | 39750 | 857 |
| 513 | 20230629 | 115600 | 11967538550 | 39750 | 39800 | 39800 | 39750 | 565 |
| 514 | 20230629 | 115500 | 11945058650 | 39800 | 39700 | 39800 | 39650 | 539 |
| 515 | 20230629 | 115400 | 11923648600 | 39750 | 39700 | 39850 | 39650 | 663 |
| 516 | 20230629 | 115300 | 11897288500 | 39700 | 39850 | 39850 | 39650 | 2008 |
| 517 | 20230629 | 115200 | 11817525150 | 39800 | 39850 | 39850 | 39750 | 322 |
| 518 | 20230629 | 115100 | 11804698100 | 39850 | 39750 | 39850 | 39750 | 888 |
| 519 | 20230629 | 115000 | 11769345900 | 39750 | 39800 | 39850 | 39700 | 2052 |
| 520 | 20230629 | 114900 | 11687778000 | 39800 | 39900 | 39900 | 39800 | 694 |
| 521 | 20230629 | 114800 | 11660111750 | 39900 | 39900 | 39900 | 39750 | 892 |
| 522 | 20230629 | 114700 | 11624542550 | 39900 | 39700 | 39900 | 39700 | 1656 |
| 523 | 20230629 | 114600 | 11558582650 | 39650 | 39850 | 39850 | 39600 | 1717 |
| 524 | 20230629 | 114500 | 11490367150 | 39850 | 39900 | 39900 | 39750 | 2152 |
| 525 | 20230629 | 114400 | 11404585050 | 39900 | 39950 | 39950 | 39750 | 4372 |
| 526 | 20230629 | 114300 | 11230197400 | 39950 | 39850 | 39950 | 39850 | 10769 |
| 527 | 20230629 | 114200 | 10800366100 | 39850 | 39550 | 39850 | 39550 | 10900 |
| 528 | 20230629 | 114100 | 10367346650 | 39550 | 39450 | 39550 | 39450 | 2123 |
| 529 | 20230629 | 114000 | 10283446750 | 39450 | 39450 | 39450 | 39450 | 251 |
| 530 | 20230629 | 113900 | 10273544800 | 39450 | 39400 | 39450 | 39400 | 127 |
| 531 | 20230629 | 113800 | 10268536150 | 39450 | 39400 | 39450 | 39400 | 304 |
| 532 | 20230629 | 113700 | 10256544700 | 39400 | 39450 | 39450 | 39350 | 229 |
| 533 | 20230629 | 113600 | 10247526550 | 39450 | 39400 | 39450 | 39300 | 268 |
| 534 | 20230629 | 113500 | 10236955600 | 39450 | 39400 | 39500 | 39400 | 436 |
| 535 | 20230629 | 113400 | 10219744700 | 39500 | 39350 | 39500 | 39350 | 216 |
| 536 | 20230629 | 113300 | 10211224050 | 39350 | 39350 | 39500 | 39350 | 644 |
| 537 | 20230629 | 113200 | 10185810750 | 39400 | 39550 | 39550 | 39400 | 204 |
| 538 | 20230629 | 113100 | 10177757300 | 39550 | 39450 | 39550 | 39450 | 284 |
| 539 | 20230629 | 113000 | 10166536250 | 39450 | 39450 | 39500 | 39350 | 1263 |
| 540 | 20230629 | 112900 | 10116723150 | 39450 | 39600 | 39600 | 39450 | 786 |
| 541 | 20230629 | 112800 | 10085651350 | 39600 | 39500 | 39600 | 39500 | 139 |
| 542 | 20230629 | 112700 | 10080149150 | 39650 | 39550 | 39650 | 39500 | 576 |
| 543 | 20230629 | 112600 | 10057368500 | 39550 | 39600 | 39650 | 39550 | 475 |
| 544 | 20230629 | 112500 | 10038561800 | 39600 | 39650 | 39700 | 39600 | 717 |
| 545 | 20230629 | 112400 | 10010137000 | 39700 | 39650 | 39700 | 39650 | 499 |
| 546 | 20230629 | 112300 | 9990338500 | 39650 | 39600 | 39700 | 39550 | 890 |
| 547 | 20230629 | 112200 | 9955051850 | 39650 | 39650 | 39650 | 39600 | 769 |
| 548 | 20230629 | 112100 | 9924565750 | 39650 | 39600 | 39650 | 39600 | 283 |
| 549 | 20230629 | 112000 | 9913349850 | 39600 | 39550 | 39650 | 39550 | 747 |
| 550 | 20230629 | 111900 | 9883777450 | 39550 | 39600 | 39650 | 39550 | 591 |
| 551 | 20230629 | 111800 | 9860366250 | 39600 | 39650 | 39650 | 39550 | 886 |
| 552 | 20230629 | 111700 | 9825251850 | 39650 | 39650 | 39650 | 39600 | 1587 |
| 553 | 20230629 | 111600 | 9762359050 | 39650 | 39650 | 39650 | 39600 | 1308 |
| 554 | 20230629 | 111500 | 9710539100 | 39600 | 39550 | 39600 | 39550 | 691 |
| 555 | 20230629 | 111400 | 9683180050 | 39550 | 39500 | 39600 | 39500 | 765 |
| 556 | 20230629 | 111300 | 9652920500 | 39550 | 39600 | 39600 | 39450 | 588 |
| 557 | 20230629 | 111200 | 9629659300 | 39600 | 39500 | 39600 | 39450 | 676 |
| 558 | 20230629 | 111100 | 9602944900 | 39550 | 39550 | 39550 | 39400 | 910 |
| 559 | 20230629 | 111000 | 9567010650 | 39550 | 39500 | 39550 | 39450 | 1037 |
| 560 | 20230629 | 110900 | 9526052350 | 39600 | 39700 | 39700 | 39450 | 1689 |
| 561 | 20230629 | 110800 | 9459268900 | 39700 | 39650 | 39750 | 39550 | 3490 |
| 562 | 20230629 | 110700 | 9320794400 | 39650 | 39600 | 39700 | 39500 | 3191 |
| 563 | 20230629 | 110600 | 9194331300 | 39600 | 39600 | 39700 | 39450 | 3344 |
| 564 | 20230629 | 110500 | 9062018950 | 39600 | 39450 | 39600 | 39400 | 6995 |
| 565 | 20230629 | 110400 | 8785713900 | 39450 | 39400 | 39500 | 39400 | 1212 |
| 566 | 20230629 | 110300 | 8737896600 | 39450 | 39450 | 39450 | 39300 | 485 |
| 567 | 20230629 | 110200 | 8718778950 | 39450 | 39300 | 39450 | 39300 | 2985 |
| 568 | 20230629 | 110100 | 8601167950 | 39350 | 39250 | 39350 | 39250 | 231 |
| 569 | 20230629 | 110000 | 8592092750 | 39200 | 39300 | 39350 | 39200 | 464 |
| 570 | 20230629 | 105900 | 8573864850 | 39300 | 39300 | 39350 | 39250 | 295 |
| 571 | 20230629 | 105800 | 8562274850 | 39300 | 39250 | 39300 | 39250 | 414 |
| 572 | 20230629 | 105700 | 8546016600 | 39250 | 39350 | 39400 | 39250 | 684 |
| 573 | 20230629 | 105600 | 8519149150 | 39350 | 39250 | 39350 | 39250 | 272 |
| 574 | 20230629 | 105500 | 8508448800 | 39250 | 39350 | 39350 | 39250 | 686 |
| 575 | 20230629 | 105400 | 8481471100 | 39400 | 39400 | 39450 | 39300 | 469 |
| 576 | 20230629 | 105300 | 8462996350 | 39400 | 39400 | 39450 | 39350 | 1298 |
| 577 | 20230629 | 105200 | 8411810750 | 39400 | 39400 | 39400 | 39250 | 1101 |
| 578 | 20230629 | 105100 | 8368454000 | 39400 | 39400 | 39400 | 39300 | 1050 |
| 579 | 20230629 | 105000 | 8327095800 | 39400 | 39350 | 39400 | 39350 | 1472 |
| 580 | 20230629 | 104900 | 8269104300 | 39400 | 39300 | 39400 | 39300 | 2399 |
| 581 | 20230629 | 104800 | 8174711750 | 39350 | 39150 | 39350 | 39150 | 4294 |
| 582 | 20230629 | 104700 | 8006117550 | 39150 | 39150 | 39150 | 39100 | 965 |
| 583 | 20230629 | 104600 | 7968339050 | 39200 | 39050 | 39200 | 39050 | 146 |
| 584 | 20230629 | 104500 | 7962625350 | 39050 | 39150 | 39200 | 39000 | 802 |
| 585 | 20230629 | 104400 | 7931229150 | 39150 | 39100 | 39200 | 39100 | 1527 |
| 586 | 20230629 | 104300 | 7871459950 | 39100 | 38950 | 39100 | 38900 | 301 |
| 587 | 20230629 | 104200 | 7859736150 | 39050 | 38800 | 39050 | 38750 | 904 |
| 588 | 20230629 | 104100 | 7824608650 | 38700 | 38750 | 38800 | 38700 | 820 |
| 589 | 20230629 | 104000 | 7792840500 | 38700 | 38750 | 38750 | 38650 | 736 |
| 590 | 20230629 | 103900 | 7764346600 | 38700 | 38750 | 38750 | 38650 | 224 |
| 591 | 20230629 | 103800 | 7755678600 | 38750 | 38850 | 38850 | 38650 | 1486 |
| 592 | 20230629 | 103700 | 7698078050 | 38900 | 38850 | 38900 | 38800 | 385 |
| 593 | 20230629 | 103600 | 7683128200 | 38900 | 38850 | 38900 | 38850 | 202 |
| 594 | 20230629 | 103500 | 7675279550 | 38950 | 38950 | 39000 | 38850 | 370 |
| 595 | 20230629 | 103400 | 7660880050 | 38900 | 38850 | 39000 | 38850 | 107 |
| 596 | 20230629 | 103300 | 7656718650 | 38850 | 38900 | 39000 | 38800 | 222 |
| 597 | 20230629 | 103200 | 7648091900 | 38800 | 38950 | 39100 | 38800 | 433 |
| 598 | 20230629 | 103100 | 7631236300 | 39100 | 39100 | 39100 | 39000 | 314 |
| 599 | 20230629 | 103000 | 7618981050 | 39200 | 39050 | 39250 | 39050 | 2107 |
| 600 | 20230629 | 102900 | 7536320950 | 39000 | 39250 | 39300 | 39000 | 525 |
| 601 | 20230629 | 102800 | 7515812800 | 39300 | 39300 | 39300 | 39150 | 1854 |
| 602 | 20230629 | 102700 | 7443085900 | 39350 | 39100 | 39350 | 39100 | 4332 |
| 603 | 20230629 | 102600 | 7273055000 | 39150 | 39050 | 39150 | 39050 | 2317 |
| 604 | 20230629 | 102500 | 7182414300 | 39050 | 38900 | 39050 | 38900 | 481 |
| 605 | 20230629 | 102400 | 7163661600 | 38950 | 38950 | 38950 | 38900 | 146 |
| 606 | 20230629 | 102300 | 7157980700 | 39000 | 38950 | 39000 | 38950 | 867 |
| 607 | 20230629 | 102200 | 7124185150 | 38950 | 39000 | 39000 | 38950 | 298 |
| 608 | 20230629 | 102100 | 7112563200 | 38950 | 39000 | 39000 | 38900 | 1160 |
| 609 | 20230629 | 102000 | 7067391550 | 39050 | 38950 | 39100 | 38950 | 1424 |
| 610 | 20230629 | 101900 | 7011827550 | 38950 | 38800 | 38950 | 38800 | 362 |
| 611 | 20230629 | 101800 | 6997734950 | 38950 | 38850 | 38950 | 38850 | 603 |
| 612 | 20230629 | 101700 | 6974269900 | 38850 | 38800 | 38850 | 38750 | 917 |
| 613 | 20230629 | 101600 | 6938690950 | 38800 | 38700 | 38800 | 38700 | 72 |
| 614 | 20230629 | 101500 | 6935900800 | 38800 | 38800 | 38800 | 38700 | 435 |
| 615 | 20230629 | 101400 | 6919040800 | 38750 | 38750 | 38800 | 38700 | 823 |
| 616 | 20230629 | 101300 | 6887162150 | 38750 | 38650 | 38750 | 38650 | 937 |
| 617 | 20230629 | 101200 | 6850910300 | 38650 | 38600 | 38650 | 38500 | 254 |
| 618 | 20230629 | 101100 | 6841117250 | 38600 | 38650 | 38650 | 38600 | 37 |
| 619 | 20230629 | 101000 | 6839688700 | 38550 | 38650 | 38650 | 38500 | 2550 |
| 620 | 20230629 | 100900 | 6741504300 | 38700 | 38500 | 38700 | 38500 | 669 |
| 621 | 20230629 | 100800 | 6715652450 | 38500 | 38500 | 38550 | 38450 | 314 |
| 622 | 20230629 | 100700 | 6703567300 | 38450 | 38500 | 38500 | 38300 | 2887 |
| 623 | 20230629 | 100600 | 6592637400 | 38500 | 38500 | 38500 | 38400 | 752 |
| 624 | 20230629 | 100500 | 6563730050 | 38500 | 38600 | 38650 | 38500 | 1699 |
| 625 | 20230629 | 100400 | 6498195950 | 38650 | 38700 | 38700 | 38600 | 216 |
| 626 | 20230629 | 100300 | 6489846850 | 38700 | 38700 | 38700 | 38650 | 91 |
| 627 | 20230629 | 100200 | 6486328400 | 38800 | 38800 | 38800 | 38650 | 61 |
| 628 | 20230629 | 100100 | 6483968450 | 38800 | 38800 | 38800 | 38700 | 270 |
| 629 | 20230629 | 100000 | 6473509700 | 38800 | 38750 | 38800 | 38500 | 115 |
| 630 | 20230629 | 095900 | 6469052500 | 38750 | 38650 | 38750 | 38500 | 1338 |
| 631 | 20230629 | 095800 | 6417364100 | 38650 | 38650 | 38650 | 38600 | 420 |
| 632 | 20230629 | 095700 | 6401146250 | 38700 | 38800 | 38800 | 38700 | 941 |
| 633 | 20230629 | 095600 | 6364686550 | 38800 | 38850 | 38850 | 38750 | 362 |
| 634 | 20230629 | 095500 | 6350644950 | 38900 | 38900 | 38900 | 38800 | 283 |
| 635 | 20230629 | 095400 | 6339642750 | 38950 | 38900 | 38950 | 38900 | 58 |
| 636 | 20230629 | 095300 | 6337386200 | 38950 | 39000 | 39000 | 38900 | 102 |
| 637 | 20230629 | 095200 | 6333413850 | 39000 | 38800 | 39000 | 38800 | 966 |
| 638 | 20230629 | 095100 | 6295799550 | 38900 | 38850 | 38900 | 38800 | 530 |
| 639 | 20230629 | 095000 | 6275204100 | 38850 | 38800 | 38850 | 38750 | 866 |
| 640 | 20230629 | 094900 | 6241610150 | 38800 | 38750 | 38800 | 38750 | 622 |
| 641 | 20230629 | 094800 | 6217492150 | 38750 | 38700 | 38750 | 38700 | 211 |
| 642 | 20230629 | 094700 | 6209324950 | 38700 | 38600 | 38700 | 38600 | 48 |
| 643 | 20230629 | 094600 | 6207469350 | 38600 | 38550 | 38650 | 38550 | 344 |
| 644 | 20230629 | 094500 | 6194198500 | 38550 | 38600 | 38650 | 38550 | 243 |
| 645 | 20230629 | 094400 | 6184825250 | 38450 | 38650 | 38700 | 38350 | 957 |
| 646 | 20230629 | 094300 | 6147949200 | 38650 | 38700 | 38700 | 38650 | 803 |
| 647 | 20230629 | 094200 | 6116897900 | 38700 | 38700 | 38850 | 38650 | 1517 |
| 648 | 20230629 | 094100 | 6058125850 | 38700 | 38700 | 38700 | 38600 | 458 |
| 649 | 20230629 | 094000 | 6040423300 | 38700 | 38400 | 38700 | 38400 | 2136 |
| 650 | 20230629 | 093900 | 5957980700 | 38300 | 38300 | 38400 | 38250 | 382 |
| 651 | 20230629 | 093800 | 5943345450 | 38350 | 38250 | 38350 | 38200 | 797 |
| 652 | 20230629 | 093700 | 5912833300 | 38250 | 38150 | 38300 | 38100 | 1832 |
| 653 | 20230629 | 093600 | 5842818850 | 38200 | 38150 | 38300 | 38150 | 504 |
| 654 | 20230629 | 093500 | 5823566650 | 38150 | 38300 | 38400 | 38100 | 3164 |
| 655 | 20230629 | 093400 | 5702872800 | 38100 | 38400 | 38400 | 38100 | 7322 |
| 656 | 20230629 | 093300 | 5422916800 | 38500 | 38400 | 38650 | 38350 | 3648 |
| 657 | 20230629 | 093200 | 5282886250 | 38400 | 38400 | 38500 | 38300 | 1969 |
| 658 | 20230629 | 093100 | 5207351500 | 38350 | 38700 | 38700 | 38350 | 2640 |
| 659 | 20230629 | 093000 | 5105779700 | 38550 | 38800 | 38900 | 38550 | 4527 |
| 660 | 20230629 | 092900 | 4930786000 | 38800 | 38700 | 38900 | 38700 | 514 |
| 661 | 20230629 | 092800 | 4910845400 | 38700 | 38750 | 38800 | 38650 | 634 |
| 662 | 20230629 | 092700 | 4886309250 | 38800 | 38800 | 38800 | 38650 | 960 |
| 663 | 20230629 | 092600 | 4849165350 | 38700 | 38850 | 38900 | 38700 | 881 |
| 664 | 20230629 | 092500 | 4815027450 | 38800 | 38850 | 38950 | 38750 | 420 |
| 665 | 20230629 | 092400 | 4798729300 | 38850 | 38800 | 39050 | 38800 | 864 |
| 666 | 20230629 | 092300 | 4765076850 | 38800 | 38900 | 39000 | 38750 | 2648 |
| 667 | 20230629 | 092200 | 4662293250 | 38900 | 38950 | 39000 | 38900 | 582 |
| 668 | 20230629 | 092100 | 4639629350 | 38950 | 39000 | 39100 | 38950 | 700 |
| 669 | 20230629 | 092000 | 4612329550 | 39050 | 39200 | 39200 | 39000 | 347 |
| 670 | 20230629 | 091900 | 4598748750 | 39000 | 39250 | 39350 | 38950 | 2918 |
| 671 | 20230629 | 091800 | 4484556950 | 39200 | 38800 | 39200 | 38800 | 2638 |
| 672 | 20230629 | 091700 | 4381592600 | 38850 | 38850 | 38900 | 38750 | 551 |
| 673 | 20230629 | 091600 | 4360194050 | 38800 | 38950 | 38950 | 38750 | 1518 |
| 674 | 20230629 | 091500 | 4301255950 | 38850 | 38850 | 39000 | 38750 | 2229 |
| 675 | 20230629 | 091400 | 4214499800 | 38850 | 39050 | 39200 | 38850 | 1473 |
| 676 | 20230629 | 091300 | 4157053650 | 39050 | 39100 | 39200 | 39050 | 1050 |
| 677 | 20230629 | 091200 | 4115985650 | 39100 | 39250 | 39300 | 39100 | 1166 |
| 678 | 20230629 | 091100 | 4070326800 | 39250 | 39300 | 39450 | 39200 | 2186 |
| 679 | 20230629 | 091000 | 3984421750 | 39400 | 39150 | 39500 | 39100 | 9404 |
| 680 | 20230629 | 090900 | 3614291100 | 39100 | 39100 | 39200 | 39050 | 2491 |
| 681 | 20230629 | 090800 | 3516758550 | 39100 | 38850 | 39100 | 38850 | 3462 |
| 682 | 20230629 | 090700 | 3381723900 | 38950 | 38900 | 38950 | 38650 | 3633 |
| 683 | 20230629 | 090600 | 3240777100 | 38950 | 39050 | 39200 | 38800 | 3277 |
| 684 | 20230629 | 090500 | 3113026500 | 39050 | 39550 | 39750 | 38800 | 6555 |
| 685 | 20230629 | 090400 | 2856065950 | 39750 | 39300 | 39800 | 39300 | 10095 |
| 686 | 20230629 | 090300 | 2455707550 | 39350 | 38950 | 39350 | 38900 | 4222 |
| 687 | 20230629 | 090200 | 2290395400 | 39000 | 39300 | 39300 | 38950 | 13868 |
| 688 | 20230629 | 090100 | 1748526150 | 39450 | 39450 | 39550 | 39200 | 6475 |
| 689 | 20230629 | 090000 | 1493282300 | 39300 | 39700 | 39800 | 39150 | 37754 |