38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 204700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 3 | 20230626 | 204600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20230626 | 204500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20230626 | 204400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20230626 | 204300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20230626 | 204200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20230626 | 204100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20230626 | 204000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20230626 | 203900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20230626 | 203800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20230626 | 203700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20230626 | 203600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20230626 | 203500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20230626 | 203400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20230626 | 203300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20230626 | 203200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20230626 | 203100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20230626 | 203000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20230626 | 202900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20230626 | 202800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20230626 | 202700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20230626 | 202600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20230626 | 202500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20230626 | 202400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20230626 | 202300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20230626 | 202200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20230626 | 202100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20230626 | 202000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20230626 | 201900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20230626 | 201800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20230626 | 201700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 33 | 20230626 | 201600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20230626 | 201500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20230626 | 201400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20230626 | 201300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20230626 | 201200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20230626 | 201100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20230626 | 201000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20230626 | 200900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20230626 | 200800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20230626 | 200700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20230626 | 200600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20230626 | 200500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20230626 | 200400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20230626 | 200300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20230626 | 200200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20230626 | 200100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20230626 | 200000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20230626 | 195900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20230626 | 195800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20230626 | 195700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20230626 | 195600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20230626 | 195500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20230626 | 195400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20230626 | 195300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20230626 | 195200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20230626 | 195100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20230626 | 195000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20230626 | 194900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20230626 | 194800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20230626 | 194700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 63 | 20230626 | 194600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20230626 | 194500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20230626 | 194400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20230626 | 194300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20230626 | 194200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20230626 | 194100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20230626 | 194000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20230626 | 193900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20230626 | 193800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20230626 | 193700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20230626 | 193600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20230626 | 193500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20230626 | 193400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20230626 | 193300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20230626 | 193200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20230626 | 193100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20230626 | 193000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20230626 | 192900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20230626 | 192800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20230626 | 192700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20230626 | 192600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20230626 | 192500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20230626 | 192400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20230626 | 192300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20230626 | 192200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20230626 | 192100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20230626 | 192000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20230626 | 191900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20230626 | 191800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20230626 | 191700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 93 | 20230626 | 191600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20230626 | 191500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20230626 | 191400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20230626 | 191300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20230626 | 191200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20230626 | 191100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20230626 | 191000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20230626 | 190900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20230626 | 190800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20230626 | 190700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20230626 | 190600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20230626 | 190500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20230626 | 190400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20230626 | 190300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20230626 | 190200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20230626 | 190100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20230626 | 190000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20230626 | 185900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20230626 | 185800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20230626 | 185700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20230626 | 185600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20230626 | 185500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20230626 | 185400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20230626 | 185300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20230626 | 185200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20230626 | 185100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20230626 | 185000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20230626 | 184900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20230626 | 184800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20230626 | 184700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 123 | 20230626 | 184600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20230626 | 184500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20230626 | 184400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20230626 | 184300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20230626 | 184200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20230626 | 184100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20230626 | 184000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20230626 | 183900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20230626 | 183800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20230626 | 183700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20230626 | 183600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20230626 | 183500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20230626 | 183400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20230626 | 183300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20230626 | 183200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20230626 | 183100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20230626 | 183000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20230626 | 182900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20230626 | 182800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20230626 | 182700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20230626 | 182600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20230626 | 182500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20230626 | 182400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20230626 | 182300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20230626 | 182200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20230626 | 182100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20230626 | 182000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20230626 | 181900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20230626 | 181800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20230626 | 181700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 153 | 20230626 | 181600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20230626 | 181500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20230626 | 181400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20230626 | 181300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20230626 | 181200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20230626 | 181100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20230626 | 181000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20230626 | 180900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20230626 | 180800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20230626 | 180700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20230626 | 180600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20230626 | 180500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20230626 | 180400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20230626 | 180300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20230626 | 180200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20230626 | 180100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20230626 | 180000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20230626 | 175900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20230626 | 175800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20230626 | 175700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20230626 | 175600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20230626 | 175500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20230626 | 175400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20230626 | 175300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20230626 | 175200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20230626 | 175100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20230626 | 175000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20230626 | 174900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20230626 | 174800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20230626 | 174700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 183 | 20230626 | 174600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20230626 | 174500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20230626 | 174400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20230626 | 174300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20230626 | 174200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20230626 | 174100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20230626 | 174000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20230626 | 173900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20230626 | 173800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20230626 | 173700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20230626 | 173600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20230626 | 173500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20230626 | 173400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20230626 | 173300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20230626 | 173200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20230626 | 173100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20230626 | 173000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20230626 | 172900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20230626 | 172800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20230626 | 172700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20230626 | 172600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20230626 | 172500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20230626 | 172400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20230626 | 172300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20230626 | 172200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20230626 | 172100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20230626 | 172000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20230626 | 171900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20230626 | 171800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20230626 | 171700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 213 | 20230626 | 171600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20230626 | 171500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20230626 | 171400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20230626 | 171300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20230626 | 171200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20230626 | 171100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20230626 | 171000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20230626 | 170900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20230626 | 170800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20230626 | 170700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20230626 | 170600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20230626 | 170500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20230626 | 170400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20230626 | 170300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20230626 | 170200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20230626 | 170100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20230626 | 170000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20230626 | 165900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20230626 | 165800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20230626 | 165700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20230626 | 165600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20230626 | 165500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20230626 | 165400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20230626 | 165300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20230626 | 165200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20230626 | 165100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20230626 | 165000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20230626 | 164900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20230626 | 164800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20230626 | 164700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 243 | 20230626 | 164600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20230626 | 164500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20230626 | 164400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20230626 | 164300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20230626 | 164200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20230626 | 164100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20230626 | 164000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20230626 | 163900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20230626 | 163800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20230626 | 163700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20230626 | 163600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 254 | 20230626 | 163500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 255 | 20230626 | 163400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 256 | 20230626 | 163300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 257 | 20230626 | 163200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 258 | 20230626 | 163100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 259 | 20230626 | 163000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 260 | 20230626 | 162900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 261 | 20230626 | 162800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 262 | 20230626 | 162700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 263 | 20230626 | 162600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 264 | 20230626 | 162500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 265 | 20230626 | 162400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 266 | 20230626 | 162300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 267 | 20230626 | 162200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 268 | 20230626 | 162100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 269 | 20230626 | 162000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 270 | 20230626 | 161900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 271 | 20230626 | 161800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 272 | 20230626 | 161700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 273 | 20230626 | 161600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 274 | 20230626 | 161500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 275 | 20230626 | 161400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 276 | 20230626 | 161300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 277 | 20230626 | 161200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 278 | 20230626 | 161100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 279 | 20230626 | 161000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 280 | 20230626 | 160900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 281 | 20230626 | 160800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 282 | 20230626 | 160700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 283 | 20230626 | 160600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 284 | 20230626 | 160500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 285 | 20230626 | 160400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 286 | 20230626 | 160300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 287 | 20230626 | 160200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 288 | 20230626 | 160100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 289 | 20230626 | 160000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 290 | 20230626 | 155900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 291 | 20230626 | 155800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 292 | 20230626 | 155700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 293 | 20230626 | 155600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 294 | 20230626 | 155500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 295 | 20230626 | 155400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 296 | 20230626 | 155300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 297 | 20230626 | 155200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 298 | 20230626 | 155100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 299 | 20230626 | 155000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 300 | 20230626 | 154900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 301 | 20230626 | 154800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 302 | 20230626 | 154700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 303 | 20230626 | 154600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 304 | 20230626 | 154500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 305 | 20230626 | 154400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 306 | 20230626 | 154300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 307 | 20230626 | 154200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 308 | 20230626 | 154100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 309 | 20230626 | 154000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 310 | 20230626 | 153900 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 311 | 20230626 | 153800 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 312 | 20230626 | 153700 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 313 | 20230626 | 153600 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 314 | 20230626 | 153500 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 315 | 20230626 | 153400 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 316 | 20230626 | 153300 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 317 | 20230626 | 153200 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 318 | 20230626 | 153100 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 0 |
| 319 | 20230626 | 153000 | 8415156500 | 25600 | 25600 | 25600 | 25600 | 2285 |
| 320 | 20230626 | 152900 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 321 | 20230626 | 152800 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 322 | 20230626 | 152700 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 323 | 20230626 | 152600 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 324 | 20230626 | 152500 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 325 | 20230626 | 152400 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 326 | 20230626 | 152300 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 327 | 20230626 | 152200 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 328 | 20230626 | 152100 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 329 | 20230626 | 152000 | 8356660500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 330 | 20230626 | 151900 | 8356660500 | 25700 | 25600 | 25700 | 25600 | 1891 |
| 331 | 20230626 | 151800 | 8308173150 | 25600 | 25600 | 25650 | 25600 | 259 |
| 332 | 20230626 | 151700 | 8301542600 | 25650 | 25650 | 25650 | 25600 | 127 |
| 333 | 20230626 | 151600 | 8298290300 | 25650 | 25550 | 25650 | 25550 | 1671 |
| 334 | 20230626 | 151500 | 8255531050 | 25550 | 25550 | 25600 | 25550 | 599 |
| 335 | 20230626 | 151400 | 8240221350 | 25550 | 25500 | 25550 | 25500 | 561 |
| 336 | 20230626 | 151300 | 8225888150 | 25500 | 25550 | 25550 | 25500 | 144 |
| 337 | 20230626 | 151200 | 8222212850 | 25550 | 25550 | 25550 | 25500 | 64 |
| 338 | 20230626 | 151100 | 8220580150 | 25500 | 25600 | 25600 | 25500 | 770 |
| 339 | 20230626 | 151000 | 8200940500 | 25600 | 25600 | 25600 | 25500 | 5 |
| 340 | 20230626 | 150900 | 8200812800 | 25500 | 25500 | 25650 | 25450 | 2406 |
| 341 | 20230626 | 150800 | 8139409300 | 25500 | 25500 | 25500 | 25450 | 1231 |
| 342 | 20230626 | 150700 | 8108040000 | 25500 | 25500 | 25550 | 25450 | 720 |
| 343 | 20230626 | 150600 | 8089683550 | 25500 | 25600 | 25600 | 25500 | 1948 |
| 344 | 20230626 | 150500 | 8040005550 | 25500 | 25550 | 25550 | 25500 | 1981 |
| 345 | 20230626 | 150400 | 7989478500 | 25550 | 25600 | 25600 | 25550 | 509 |
| 346 | 20230626 | 150300 | 7976472500 | 25600 | 25500 | 25650 | 25500 | 945 |
| 347 | 20230626 | 150200 | 7952353950 | 25500 | 25600 | 25600 | 25500 | 767 |
| 348 | 20230626 | 150100 | 7932782600 | 25550 | 25600 | 25600 | 25550 | 632 |
| 349 | 20230626 | 150000 | 7916633500 | 25600 | 25600 | 25650 | 25600 | 957 |
| 350 | 20230626 | 145900 | 7892133300 | 25600 | 25500 | 25600 | 25500 | 6695 |
| 351 | 20230626 | 145800 | 7721342850 | 25500 | 25550 | 25600 | 25500 | 776 |
| 352 | 20230626 | 145700 | 7701541000 | 25550 | 25550 | 25600 | 25500 | 832 |
| 353 | 20230626 | 145600 | 7680283900 | 25550 | 25600 | 25600 | 25500 | 884 |
| 354 | 20230626 | 145500 | 7657705400 | 25550 | 25650 | 25650 | 25550 | 507 |
| 355 | 20230626 | 145400 | 7644744200 | 25650 | 25500 | 25650 | 25500 | 1824 |
| 356 | 20230626 | 145300 | 7598079500 | 25550 | 25550 | 25550 | 25550 | 738 |
| 357 | 20230626 | 145200 | 7579223600 | 25550 | 25550 | 25600 | 25550 | 669 |
| 358 | 20230626 | 145100 | 7562127100 | 25600 | 25600 | 25600 | 25600 | 143 |
| 359 | 20230626 | 145000 | 7558466300 | 25650 | 25550 | 25650 | 25550 | 2357 |
| 360 | 20230626 | 144900 | 7498129200 | 25550 | 25550 | 25600 | 25500 | 2592 |
| 361 | 20230626 | 144800 | 7431905150 | 25550 | 25600 | 25600 | 25550 | 1841 |
| 362 | 20230626 | 144700 | 7384847950 | 25550 | 25600 | 25600 | 25550 | 921 |
| 363 | 20230626 | 144600 | 7361313050 | 25550 | 25600 | 25600 | 25550 | 480 |
| 364 | 20230626 | 144500 | 7349042500 | 25600 | 25650 | 25650 | 25550 | 939 |
| 365 | 20230626 | 144400 | 7325001550 | 25600 | 25600 | 25600 | 25550 | 513 |
| 366 | 20230626 | 144300 | 7311888100 | 25600 | 25600 | 25600 | 25550 | 1065 |
| 367 | 20230626 | 144200 | 7284655600 | 25600 | 25550 | 25600 | 25550 | 1122 |
| 368 | 20230626 | 144100 | 7255984500 | 25600 | 25600 | 25650 | 25550 | 1112 |
| 369 | 20230626 | 144000 | 7227526000 | 25650 | 25600 | 25650 | 25550 | 164 |
| 370 | 20230626 | 143900 | 7223330450 | 25600 | 25600 | 25600 | 25600 | 1389 |
| 371 | 20230626 | 143800 | 7187772050 | 25600 | 25600 | 25650 | 25550 | 1556 |
| 372 | 20230626 | 143700 | 7147968850 | 25600 | 25700 | 25700 | 25600 | 3397 |
| 373 | 20230626 | 143600 | 7060993400 | 25700 | 25700 | 25700 | 25650 | 1358 |
| 374 | 20230626 | 143500 | 7026158100 | 25650 | 25700 | 25700 | 25650 | 454 |
| 375 | 20230626 | 143400 | 7014511500 | 25650 | 25650 | 25700 | 25650 | 530 |
| 376 | 20230626 | 143300 | 7000915850 | 25700 | 25650 | 25700 | 25600 | 421 |
| 377 | 20230626 | 143200 | 6990121900 | 25650 | 25700 | 25700 | 25650 | 577 |
| 378 | 20230626 | 143100 | 6975317350 | 25700 | 25650 | 25700 | 25650 | 686 |
| 379 | 20230626 | 143000 | 6957706050 | 25700 | 25750 | 25750 | 25650 | 426 |
| 380 | 20230626 | 142900 | 6946766500 | 25700 | 25700 | 25700 | 25700 | 168 |
| 381 | 20230626 | 142800 | 6942448900 | 25650 | 25700 | 25700 | 25650 | 889 |
| 382 | 20230626 | 142700 | 6919634550 | 25700 | 25700 | 25700 | 25700 | 98 |
| 383 | 20230626 | 142600 | 6917115950 | 25650 | 25700 | 25700 | 25650 | 1033 |
| 384 | 20230626 | 142500 | 6890612150 | 25700 | 25700 | 25700 | 25650 | 652 |
| 385 | 20230626 | 142400 | 6873877750 | 25700 | 25700 | 25700 | 25650 | 926 |
| 386 | 20230626 | 142300 | 6850098150 | 25650 | 25750 | 25750 | 25650 | 944 |
| 387 | 20230626 | 142200 | 6825854400 | 25750 | 25700 | 25750 | 25700 | 648 |
| 388 | 20230626 | 142100 | 6809189550 | 25700 | 25800 | 25800 | 25700 | 366 |
| 389 | 20230626 | 142000 | 6799764450 | 25750 | 25750 | 25750 | 25750 | 469 |
| 390 | 20230626 | 141900 | 6787687700 | 25750 | 25700 | 25750 | 25650 | 959 |
| 391 | 20230626 | 141800 | 6763044000 | 25700 | 25700 | 25750 | 25700 | 886 |
| 392 | 20230626 | 141700 | 6740267750 | 25750 | 25700 | 25750 | 25650 | 511 |
| 393 | 20230626 | 141600 | 6727141100 | 25750 | 25700 | 25750 | 25700 | 450 |
| 394 | 20230626 | 141500 | 6715574000 | 25750 | 25700 | 25800 | 25700 | 740 |
| 395 | 20230626 | 141400 | 6696545250 | 25750 | 25750 | 25800 | 25750 | 106 |
| 396 | 20230626 | 141300 | 6693812450 | 25750 | 25750 | 25750 | 25700 | 429 |
| 397 | 20230626 | 141200 | 6682783550 | 25700 | 25700 | 25750 | 25700 | 794 |
| 398 | 20230626 | 141100 | 6662362200 | 25750 | 25750 | 25800 | 25750 | 1612 |
| 399 | 20230626 | 141000 | 6620841500 | 25750 | 25800 | 25800 | 25750 | 426 |
| 400 | 20230626 | 140900 | 6609869050 | 25800 | 25800 | 25800 | 25750 | 493 |
| 401 | 20230626 | 140800 | 6597169400 | 25800 | 25800 | 25850 | 25750 | 1156 |
| 402 | 20230626 | 140700 | 6567342350 | 25850 | 25800 | 25850 | 25800 | 475 |
| 403 | 20230626 | 140600 | 6555079700 | 25850 | 25800 | 25850 | 25750 | 733 |
| 404 | 20230626 | 140500 | 6536166650 | 25850 | 25800 | 25850 | 25800 | 647 |
| 405 | 20230626 | 140400 | 6519468400 | 25800 | 25800 | 25900 | 25800 | 118 |
| 406 | 20230626 | 140300 | 6516420700 | 25850 | 25950 | 25950 | 25850 | 2183 |
| 407 | 20230626 | 140200 | 6459965350 | 25900 | 25900 | 25950 | 25900 | 537 |
| 408 | 20230626 | 140100 | 6446055450 | 25950 | 26000 | 26000 | 25950 | 178 |
| 409 | 20230626 | 140000 | 6441435150 | 26000 | 26000 | 26000 | 25950 | 914 |
| 410 | 20230626 | 135900 | 6417691150 | 26050 | 26000 | 26050 | 26000 | 660 |
| 411 | 20230626 | 135800 | 6400530950 | 26050 | 26050 | 26050 | 26000 | 423 |
| 412 | 20230626 | 135700 | 6389526350 | 26000 | 26050 | 26050 | 26000 | 562 |
| 413 | 20230626 | 135600 | 6374888900 | 26100 | 26050 | 26100 | 26050 | 75 |
| 414 | 20230626 | 135500 | 6372933900 | 26100 | 26150 | 26150 | 26100 | 504 |
| 415 | 20230626 | 135400 | 6359778000 | 26150 | 26100 | 26150 | 26100 | 168 |
| 416 | 20230626 | 135300 | 6355393000 | 26100 | 26150 | 26150 | 26100 | 30 |
| 417 | 20230626 | 135200 | 6354609000 | 26150 | 26200 | 26200 | 26150 | 1051 |
| 418 | 20230626 | 135100 | 6327096400 | 26250 | 26250 | 26250 | 26250 | 20 |
| 419 | 20230626 | 135000 | 6326571400 | 26250 | 26250 | 26300 | 26250 | 17 |
| 420 | 20230626 | 134900 | 6326124950 | 26300 | 26250 | 26300 | 26200 | 1316 |
| 421 | 20230626 | 134800 | 6291582950 | 26250 | 26250 | 26250 | 26250 | 632 |
| 422 | 20230626 | 134700 | 6274992950 | 26250 | 26200 | 26250 | 26200 | 538 |
| 423 | 20230626 | 134600 | 6260895550 | 26200 | 26200 | 26200 | 26200 | 101 |
| 424 | 20230626 | 134500 | 6258249350 | 26200 | 26200 | 26200 | 26200 | 485 |
| 425 | 20230626 | 134400 | 6245542350 | 26200 | 26200 | 26250 | 26200 | 1116 |
| 426 | 20230626 | 134300 | 6216303100 | 26200 | 26150 | 26200 | 26150 | 113 |
| 427 | 20230626 | 134200 | 6213346700 | 26150 | 26150 | 26200 | 26150 | 33 |
| 428 | 20230626 | 134100 | 6212482950 | 26150 | 26100 | 26150 | 26100 | 581 |
| 429 | 20230626 | 134000 | 6197316300 | 26100 | 26150 | 26200 | 26100 | 987 |
| 430 | 20230626 | 133900 | 6171524000 | 26200 | 26200 | 26200 | 26150 | 227 |
| 431 | 20230626 | 133800 | 6165586600 | 26250 | 26250 | 26250 | 26250 | 14 |
| 432 | 20230626 | 133700 | 6165219100 | 26250 | 26250 | 26250 | 26200 | 35 |
| 433 | 20230626 | 133600 | 6164301000 | 26150 | 26250 | 26250 | 26150 | 569 |
| 434 | 20230626 | 133500 | 6149393500 | 26200 | 26250 | 26250 | 26200 | 972 |
| 435 | 20230626 | 133400 | 6123882000 | 26250 | 26300 | 26300 | 26250 | 1386 |
| 436 | 20230626 | 133300 | 6087498500 | 26250 | 26300 | 26300 | 26250 | 845 |
| 437 | 20230626 | 133200 | 6065317050 | 26300 | 26250 | 26350 | 26250 | 613 |
| 438 | 20230626 | 133100 | 6049193500 | 26300 | 26300 | 26350 | 26250 | 1235 |
| 439 | 20230626 | 133000 | 6016717350 | 26250 | 26250 | 26300 | 26250 | 121 |
| 440 | 20230626 | 132900 | 6013537100 | 26300 | 26300 | 26300 | 26250 | 387 |
| 441 | 20230626 | 132800 | 6003378000 | 26250 | 26250 | 26250 | 26250 | 284 |
| 442 | 20230626 | 132700 | 5995923000 | 26250 | 26200 | 26250 | 26200 | 248 |
| 443 | 20230626 | 132600 | 5989424150 | 26200 | 26250 | 26250 | 26200 | 733 |
| 444 | 20230626 | 132500 | 5970197900 | 26200 | 26150 | 26200 | 26150 | 356 |
| 445 | 20230626 | 132400 | 5960871550 | 26150 | 26150 | 26150 | 26150 | 101 |
| 446 | 20230626 | 132300 | 5958230400 | 26150 | 26200 | 26200 | 26150 | 714 |
| 447 | 20230626 | 132200 | 5939558650 | 26150 | 26200 | 26200 | 26150 | 269 |
| 448 | 20230626 | 132100 | 5932511450 | 26150 | 26100 | 26150 | 26100 | 411 |
| 449 | 20230626 | 132000 | 5921764300 | 26150 | 26050 | 26150 | 26050 | 316 |
| 450 | 20230626 | 131900 | 5913517500 | 26050 | 26050 | 26050 | 26050 | 399 |
| 451 | 20230626 | 131800 | 5903123550 | 26050 | 26050 | 26050 | 26050 | 194 |
| 452 | 20230626 | 131700 | 5898069850 | 26050 | 26050 | 26050 | 26050 | 29 |
| 453 | 20230626 | 131600 | 5897314400 | 26000 | 26050 | 26050 | 25950 | 1370 |
| 454 | 20230626 | 131500 | 5861721800 | 26050 | 26050 | 26050 | 26050 | 65 |
| 455 | 20230626 | 131400 | 5860028550 | 26000 | 26100 | 26100 | 26000 | 1067 |
| 456 | 20230626 | 131300 | 5832233150 | 26150 | 26150 | 26150 | 26050 | 127 |
| 457 | 20230626 | 131200 | 5828920000 | 26150 | 26150 | 26200 | 26100 | 2664 |
| 458 | 20230626 | 131100 | 5759352650 | 26150 | 26150 | 26200 | 26150 | 119 |
| 459 | 20230626 | 131000 | 5756239600 | 26150 | 26150 | 26150 | 26150 | 323 |
| 460 | 20230626 | 130900 | 5747793150 | 26150 | 26100 | 26150 | 26100 | 34 |
| 461 | 20230626 | 130800 | 5746904600 | 26100 | 26150 | 26150 | 26100 | 75 |
| 462 | 20230626 | 130700 | 5744946350 | 26100 | 26100 | 26100 | 26050 | 265 |
| 463 | 20230626 | 130600 | 5738034600 | 26150 | 26150 | 26150 | 26150 | 9 |
| 464 | 20230626 | 130500 | 5737799250 | 26150 | 26150 | 26150 | 26150 | 40 |
| 465 | 20230626 | 130400 | 5736753250 | 26150 | 26150 | 26150 | 26150 | 55 |
| 466 | 20230626 | 130300 | 5735315000 | 26050 | 26150 | 26150 | 26050 | 109 |
| 467 | 20230626 | 130200 | 5732467750 | 26150 | 26050 | 26150 | 26050 | 211 |
| 468 | 20230626 | 130100 | 5726965350 | 26100 | 26100 | 26100 | 26100 | 46 |
| 469 | 20230626 | 130000 | 5725764750 | 26100 | 26100 | 26100 | 26100 | 10 |
| 470 | 20230626 | 125900 | 5725503750 | 26100 | 26100 | 26100 | 26100 | 26 |
| 471 | 20230626 | 125800 | 5724825150 | 26100 | 26100 | 26100 | 26100 | 49 |
| 472 | 20230626 | 125700 | 5723546250 | 26100 | 26050 | 26100 | 26050 | 574 |
| 473 | 20230626 | 125600 | 5708566550 | 26050 | 26050 | 26050 | 26050 | 126 |
| 474 | 20230626 | 125500 | 5705284250 | 26050 | 26050 | 26050 | 26000 | 339 |
| 475 | 20230626 | 125400 | 5696469400 | 26100 | 26000 | 26100 | 26000 | 88 |
| 476 | 20230626 | 125300 | 5694174700 | 26050 | 26050 | 26050 | 26000 | 36 |
| 477 | 20230626 | 125200 | 5693237900 | 26000 | 26050 | 26100 | 26000 | 52 |
| 478 | 20230626 | 125100 | 5691883950 | 26050 | 26000 | 26050 | 26000 | 391 |
| 479 | 20230626 | 125000 | 5681701150 | 26000 | 25950 | 26000 | 25900 | 254 |
| 480 | 20230626 | 124900 | 5675101150 | 25900 | 25850 | 25900 | 25850 | 87 |
| 481 | 20230626 | 124800 | 5672847900 | 25900 | 25950 | 25950 | 25900 | 283 |
| 482 | 20230626 | 124700 | 5665508000 | 25950 | 25950 | 26000 | 25950 | 242 |
| 483 | 20230626 | 124600 | 5659227750 | 25950 | 25950 | 25950 | 25900 | 63 |
| 484 | 20230626 | 124500 | 5657594400 | 25950 | 25950 | 25950 | 25950 | 4 |
| 485 | 20230626 | 124400 | 5657490600 | 25950 | 25900 | 25950 | 25900 | 30 |
| 486 | 20230626 | 124300 | 5656713100 | 25900 | 25950 | 25950 | 25900 | 16 |
| 487 | 20230626 | 124200 | 5656298500 | 25900 | 25900 | 25900 | 25900 | 313 |
| 488 | 20230626 | 124100 | 5648191800 | 25900 | 26000 | 26000 | 25900 | 200 |
| 489 | 20230626 | 124000 | 5643001400 | 25900 | 25950 | 25950 | 25900 | 121 |
| 490 | 20230626 | 123900 | 5639866000 | 26000 | 25900 | 26000 | 25900 | 124 |
| 491 | 20230626 | 123800 | 5636654000 | 25900 | 26000 | 26000 | 25900 | 14 |
| 492 | 20230626 | 123700 | 5636291000 | 25800 | 25850 | 26000 | 25800 | 1620 |
| 493 | 20230626 | 123600 | 5594280050 | 25850 | 25800 | 25850 | 25800 | 358 |
| 494 | 20230626 | 123500 | 5585042650 | 25800 | 25800 | 25800 | 25800 | 32 |
| 495 | 20230626 | 123400 | 5584217050 | 25800 | 25800 | 25800 | 25750 | 34 |
| 496 | 20230626 | 123300 | 5583340900 | 25750 | 25800 | 25800 | 25750 | 183 |
| 497 | 20230626 | 123200 | 5578627000 | 25800 | 25750 | 25800 | 25750 | 14 |
| 498 | 20230626 | 123100 | 5578266300 | 25750 | 25800 | 25800 | 25750 | 75 |
| 499 | 20230626 | 123000 | 5576332550 | 25800 | 25800 | 25800 | 25750 | 239 |
| 500 | 20230626 | 122900 | 5570177350 | 25800 | 25800 | 25800 | 25800 | 44 |
| 501 | 20230626 | 122800 | 5569042150 | 25750 | 25800 | 25800 | 25750 | 52 |
| 502 | 20230626 | 122700 | 5567702550 | 25800 | 25800 | 25850 | 25750 | 61 |
| 503 | 20230626 | 122600 | 5566129850 | 25800 | 25800 | 25800 | 25800 | 1169 |
| 504 | 20230626 | 122500 | 5535969650 | 25850 | 25850 | 25850 | 25850 | 34 |
| 505 | 20230626 | 122400 | 5535090750 | 25850 | 25850 | 25850 | 25850 | 80 |
| 506 | 20230626 | 122300 | 5533022750 | 25850 | 25850 | 25850 | 25850 | 37 |
| 507 | 20230626 | 122200 | 5532066300 | 25850 | 25850 | 25850 | 25850 | 4 |
| 508 | 20230626 | 122100 | 5531962900 | 25850 | 25850 | 25850 | 25850 | 23 |
| 509 | 20230626 | 122000 | 5531368350 | 25850 | 25850 | 25850 | 25800 | 334 |
| 510 | 20230626 | 121900 | 5522735350 | 25850 | 25800 | 25850 | 25800 | 254 |
| 511 | 20230626 | 121800 | 5516179450 | 25850 | 25800 | 25850 | 25800 | 240 |
| 512 | 20230626 | 121700 | 5509981350 | 25850 | 25850 | 25850 | 25850 | 20 |
| 513 | 20230626 | 121600 | 5509464350 | 25850 | 25850 | 25850 | 25850 | 23 |
| 514 | 20230626 | 121500 | 5508869800 | 25850 | 25800 | 25850 | 25800 | 122 |
| 515 | 20230626 | 121400 | 5505721700 | 25800 | 25850 | 25850 | 25800 | 129 |
| 516 | 20230626 | 121300 | 5502392300 | 25850 | 25800 | 25850 | 25800 | 64 |
| 517 | 20230626 | 121200 | 5500740500 | 25800 | 25850 | 25850 | 25800 | 839 |
| 518 | 20230626 | 121100 | 5479092800 | 25850 | 25850 | 25850 | 25850 | 82 |
| 519 | 20230626 | 121000 | 5476973100 | 25850 | 25850 | 25850 | 25800 | 502 |
| 520 | 20230626 | 120900 | 5464019500 | 25850 | 25850 | 25850 | 25800 | 515 |
| 521 | 20230626 | 120800 | 5450707150 | 25850 | 25800 | 25900 | 25800 | 923 |
| 522 | 20230626 | 120700 | 5426829800 | 25850 | 25850 | 25850 | 25850 | 25 |
| 523 | 20230626 | 120600 | 5426183550 | 25850 | 25900 | 25900 | 25850 | 30 |
| 524 | 20230626 | 120500 | 5425407850 | 25800 | 25850 | 25850 | 25800 | 1429 |
| 525 | 20230626 | 120400 | 5388537500 | 25850 | 26100 | 26100 | 25850 | 1422 |
| 526 | 20230626 | 120300 | 5351711650 | 25900 | 25900 | 25900 | 25850 | 353 |
| 527 | 20230626 | 120200 | 5342570050 | 25900 | 25900 | 25900 | 25900 | 24 |
| 528 | 20230626 | 120100 | 5341948450 | 25900 | 25900 | 25900 | 25900 | 1 |
| 529 | 20230626 | 120000 | 5341922550 | 25900 | 25900 | 25900 | 25850 | 633 |
| 530 | 20230626 | 115900 | 5325530150 | 25900 | 25900 | 25900 | 25900 | 60 |
| 531 | 20230626 | 115800 | 5323976150 | 25950 | 25950 | 25950 | 25950 | 191 |
| 532 | 20230626 | 115700 | 5319019700 | 26000 | 26000 | 26050 | 26000 | 943 |
| 533 | 20230626 | 115600 | 5294474050 | 26000 | 25850 | 26000 | 25850 | 4007 |
| 534 | 20230626 | 115500 | 5190721750 | 25800 | 25850 | 25850 | 25800 | 350 |
| 535 | 20230626 | 115400 | 5181682750 | 25850 | 25800 | 25850 | 25800 | 3023 |
| 536 | 20230626 | 115300 | 5103540700 | 25800 | 25850 | 25850 | 25800 | 67 |
| 537 | 20230626 | 115200 | 5101809500 | 25850 | 25850 | 25850 | 25800 | 989 |
| 538 | 20230626 | 115100 | 5076243950 | 25850 | 25900 | 25900 | 25800 | 2221 |
| 539 | 20230626 | 115000 | 5018886100 | 25900 | 25900 | 25900 | 25850 | 145 |
| 540 | 20230626 | 114900 | 5015132600 | 25850 | 25900 | 25900 | 25850 | 595 |
| 541 | 20230626 | 114800 | 4999723350 | 25850 | 25900 | 25900 | 25850 | 77 |
| 542 | 20230626 | 114700 | 4997731650 | 25850 | 25850 | 25900 | 25850 | 420 |
| 543 | 20230626 | 114600 | 4986860400 | 25900 | 25900 | 25900 | 25850 | 565 |
| 544 | 20230626 | 114500 | 4972227400 | 25900 | 25850 | 25900 | 25850 | 122 |
| 545 | 20230626 | 114400 | 4969072500 | 25900 | 25950 | 25950 | 25900 | 786 |
| 546 | 20230626 | 114300 | 4948686150 | 25900 | 25950 | 26000 | 25900 | 250 |
| 547 | 20230626 | 114200 | 4942205600 | 26000 | 25950 | 26000 | 25950 | 157 |
| 548 | 20230626 | 114100 | 4938131250 | 26000 | 26050 | 26050 | 26000 | 855 |
| 549 | 20230626 | 114000 | 4915864600 | 26000 | 26050 | 26050 | 26000 | 38 |
| 550 | 20230626 | 113900 | 4914876500 | 26050 | 26050 | 26050 | 26000 | 393 |
| 551 | 20230626 | 113800 | 4904656600 | 26000 | 25950 | 26000 | 25950 | 189 |
| 552 | 20230626 | 113700 | 4899749100 | 26000 | 26000 | 26000 | 26000 | 717 |
| 553 | 20230626 | 113600 | 4881107100 | 25950 | 25950 | 26050 | 25950 | 124 |
| 554 | 20230626 | 113500 | 4877889100 | 25950 | 25950 | 25950 | 25950 | 28 |
| 555 | 20230626 | 113400 | 4877162500 | 25950 | 26050 | 26050 | 25900 | 1146 |
| 556 | 20230626 | 113300 | 4847447400 | 26000 | 25950 | 26050 | 25950 | 593 |
| 557 | 20230626 | 113200 | 4832031450 | 25950 | 26050 | 26050 | 25950 | 354 |
| 558 | 20230626 | 113100 | 4822843750 | 26050 | 26000 | 26050 | 26000 | 12 |
| 559 | 20230626 | 113000 | 4822531700 | 26000 | 26000 | 26000 | 25950 | 643 |
| 560 | 20230626 | 112900 | 4805819600 | 26000 | 26050 | 26050 | 26000 | 234 |
| 561 | 20230626 | 112800 | 4799735350 | 26050 | 26000 | 26050 | 26000 | 728 |
| 562 | 20230626 | 112700 | 4780804550 | 26000 | 26050 | 26050 | 26000 | 187 |
| 563 | 20230626 | 112600 | 4775936400 | 26100 | 26050 | 26150 | 26000 | 101 |
| 564 | 20230626 | 112500 | 4773303700 | 26100 | 26100 | 26100 | 26100 | 942 |
| 565 | 20230626 | 112400 | 4748717500 | 26050 | 26050 | 26100 | 26050 | 226 |
| 566 | 20230626 | 112300 | 4742826700 | 26100 | 26050 | 26100 | 26050 | 415 |
| 567 | 20230626 | 112200 | 4732013150 | 25900 | 25950 | 25950 | 25900 | 500 |
| 568 | 20230626 | 112100 | 4719050050 | 26100 | 26150 | 26150 | 25950 | 1518 |
| 569 | 20230626 | 112000 | 4679555000 | 26150 | 26150 | 26150 | 26150 | 542 |
| 570 | 20230626 | 111900 | 4665381700 | 26150 | 26050 | 26150 | 26000 | 531 |
| 571 | 20230626 | 111800 | 4651558900 | 26050 | 26250 | 26250 | 26050 | 1180 |
| 572 | 20230626 | 111700 | 4620726150 | 26200 | 26350 | 26350 | 26200 | 1510 |
| 573 | 20230626 | 111600 | 4581062800 | 26400 | 26400 | 26400 | 26400 | 24 |
| 574 | 20230626 | 111500 | 4580429200 | 26400 | 26350 | 26400 | 26350 | 857 |
| 575 | 20230626 | 111400 | 4557812800 | 26300 | 26300 | 26300 | 26300 | 410 |
| 576 | 20230626 | 111300 | 4547029800 | 26300 | 26300 | 26300 | 26250 | 191 |
| 577 | 20230626 | 111200 | 4542009000 | 26300 | 26300 | 26350 | 26300 | 928 |
| 578 | 20230626 | 111100 | 4517593100 | 26300 | 26300 | 26300 | 26300 | 154 |
| 579 | 20230626 | 111000 | 4513542900 | 26300 | 26250 | 26300 | 26250 | 561 |
| 580 | 20230626 | 110900 | 4498804450 | 26250 | 26250 | 26250 | 26250 | 246 |
| 581 | 20230626 | 110800 | 4492346950 | 26200 | 26450 | 26450 | 26200 | 6462 |
| 582 | 20230626 | 110700 | 4322367400 | 26450 | 26450 | 26500 | 26450 | 915 |
| 583 | 20230626 | 110600 | 4298163350 | 26400 | 26450 | 26450 | 26400 | 791 |
| 584 | 20230626 | 110500 | 4277247650 | 26450 | 26350 | 26450 | 26350 | 249 |
| 585 | 20230626 | 110400 | 4270661800 | 26450 | 26400 | 26450 | 26350 | 1760 |
| 586 | 20230626 | 110300 | 4224215300 | 26400 | 26350 | 26400 | 26350 | 314 |
| 587 | 20230626 | 110200 | 4215926050 | 26400 | 26400 | 26400 | 26350 | 941 |
| 588 | 20230626 | 110100 | 4191085500 | 26400 | 26350 | 26400 | 26350 | 1036 |
| 589 | 20230626 | 110000 | 4163781700 | 26350 | 26300 | 26400 | 26250 | 2965 |
| 590 | 20230626 | 105900 | 4085797800 | 26300 | 26250 | 26300 | 26250 | 813 |
| 591 | 20230626 | 105800 | 4064430850 | 26250 | 26250 | 26300 | 26250 | 610 |
| 592 | 20230626 | 105700 | 4048417600 | 26300 | 26250 | 26300 | 26200 | 811 |
| 593 | 20230626 | 105600 | 4027119900 | 26300 | 26200 | 26300 | 26200 | 2458 |
| 594 | 20230626 | 105500 | 3962667250 | 26200 | 26200 | 26250 | 26200 | 922 |
| 595 | 20230626 | 105400 | 3938503000 | 26250 | 26250 | 26250 | 26200 | 533 |
| 596 | 20230626 | 105300 | 3924511800 | 26250 | 26200 | 26250 | 26200 | 759 |
| 597 | 20230626 | 105200 | 3904591050 | 26200 | 26200 | 26200 | 26200 | 272 |
| 598 | 20230626 | 105100 | 3897464650 | 26200 | 26150 | 26200 | 26150 | 803 |
| 599 | 20230626 | 105000 | 3876431600 | 26150 | 26150 | 26200 | 26100 | 541 |
| 600 | 20230626 | 104900 | 3862283700 | 26150 | 26200 | 26200 | 26150 | 476 |
| 601 | 20230626 | 104800 | 3849835300 | 26200 | 26150 | 26200 | 26100 | 952 |
| 602 | 20230626 | 104700 | 3824965700 | 26150 | 26100 | 26150 | 26100 | 78 |
| 603 | 20230626 | 104600 | 3822929700 | 26100 | 26100 | 26100 | 26100 | 117 |
| 604 | 20230626 | 104500 | 3819876000 | 26100 | 26000 | 26100 | 26000 | 174 |
| 605 | 20230626 | 104400 | 3815340200 | 26100 | 26050 | 26100 | 25950 | 82 |
| 606 | 20230626 | 104300 | 3813205400 | 26000 | 26050 | 26050 | 26000 | 509 |
| 607 | 20230626 | 104200 | 3799946200 | 26000 | 26000 | 26000 | 26000 | 426 |
| 608 | 20230626 | 104100 | 3788870200 | 26000 | 26050 | 26050 | 26000 | 783 |
| 609 | 20230626 | 104000 | 3768483250 | 26150 | 26000 | 26150 | 26000 | 90 |
| 610 | 20230626 | 103900 | 3766139650 | 26000 | 26100 | 26100 | 26000 | 1772 |
| 611 | 20230626 | 103800 | 3720029150 | 26100 | 26200 | 26200 | 26100 | 1146 |
| 612 | 20230626 | 103700 | 3690085050 | 26200 | 26200 | 26200 | 26200 | 280 |
| 613 | 20230626 | 103600 | 3682749050 | 26200 | 26200 | 26200 | 26150 | 149 |
| 614 | 20230626 | 103500 | 3678848650 | 26200 | 26200 | 26200 | 26200 | 690 |
| 615 | 20230626 | 103400 | 3660770650 | 26200 | 26250 | 26250 | 26200 | 77 |
| 616 | 20230626 | 103300 | 3658750750 | 26200 | 26250 | 26250 | 26200 | 45 |
| 617 | 20230626 | 103200 | 3657570650 | 26250 | 26250 | 26250 | 26200 | 2538 |
| 618 | 20230626 | 103100 | 3590995600 | 26250 | 26150 | 26250 | 26150 | 841 |
| 619 | 20230626 | 103000 | 3568970100 | 26150 | 26100 | 26150 | 26100 | 1212 |
| 620 | 20230626 | 102900 | 3537319400 | 26100 | 26050 | 26100 | 26050 | 310 |
| 621 | 20230626 | 102800 | 3529243700 | 26050 | 26100 | 26100 | 26000 | 845 |
| 622 | 20230626 | 102700 | 3507235550 | 26100 | 26100 | 26100 | 26100 | 767 |
| 623 | 20230626 | 102600 | 3487216850 | 26150 | 26200 | 26200 | 26150 | 865 |
| 624 | 20230626 | 102500 | 3464568150 | 26200 | 26200 | 26250 | 26150 | 190 |
| 625 | 20230626 | 102400 | 3459593150 | 26200 | 26200 | 26200 | 26100 | 1314 |
| 626 | 20230626 | 102300 | 3425226450 | 26200 | 26250 | 26250 | 26200 | 25 |
| 627 | 20230626 | 102200 | 3424570950 | 26250 | 26150 | 26250 | 26150 | 1505 |
| 628 | 20230626 | 102100 | 3385105550 | 26150 | 26150 | 26150 | 26150 | 1023 |
| 629 | 20230626 | 102000 | 3358354100 | 26150 | 26100 | 26150 | 26100 | 132 |
| 630 | 20230626 | 101900 | 3354906900 | 26100 | 26150 | 26150 | 26100 | 303 |
| 631 | 20230626 | 101800 | 3346998050 | 26150 | 26100 | 26150 | 26100 | 598 |
| 632 | 20230626 | 101700 | 3331389350 | 26150 | 26100 | 26150 | 26100 | 77 |
| 633 | 20230626 | 101600 | 3329376300 | 26100 | 26000 | 26100 | 26000 | 293 |
| 634 | 20230626 | 101500 | 3321735150 | 26050 | 26000 | 26150 | 26000 | 1571 |
| 635 | 20230626 | 101400 | 3280832400 | 26000 | 25950 | 26000 | 25950 | 155 |
| 636 | 20230626 | 101300 | 3276808650 | 26000 | 26000 | 26000 | 25950 | 580 |
| 637 | 20230626 | 101200 | 3261756450 | 26000 | 25950 | 26000 | 25950 | 275 |
| 638 | 20230626 | 101100 | 3254610150 | 25900 | 25800 | 25950 | 25800 | 192 |
| 639 | 20230626 | 101000 | 3249642800 | 25800 | 25900 | 25900 | 25800 | 303 |
| 640 | 20230626 | 100900 | 3241795300 | 25900 | 25950 | 25950 | 25900 | 876 |
| 641 | 20230626 | 100800 | 3219090750 | 25950 | 25800 | 25950 | 25800 | 54 |
| 642 | 20230626 | 100700 | 3217696950 | 25950 | 26000 | 26000 | 25850 | 857 |
| 643 | 20230626 | 100600 | 3195482350 | 26000 | 26000 | 26000 | 26000 | 4 |
| 644 | 20230626 | 100500 | 3195378350 | 26000 | 26000 | 26000 | 25850 | 309 |
| 645 | 20230626 | 100400 | 3187366250 | 25950 | 25950 | 26000 | 25950 | 883 |
| 646 | 20230626 | 100300 | 3164427050 | 25950 | 25850 | 25950 | 25750 | 958 |
| 647 | 20230626 | 100200 | 3139713950 | 25800 | 25950 | 25950 | 25800 | 332 |
| 648 | 20230626 | 100100 | 3131123150 | 25950 | 26100 | 26100 | 25950 | 1669 |
| 649 | 20230626 | 100000 | 3087617050 | 26200 | 25900 | 26200 | 25800 | 3549 |
| 650 | 20230626 | 095900 | 2994835150 | 25850 | 25850 | 25900 | 25850 | 85 |
| 651 | 20230626 | 095800 | 2992636350 | 25850 | 25800 | 25850 | 25800 | 1029 |
| 652 | 20230626 | 095700 | 2966045950 | 25850 | 25900 | 25900 | 25800 | 1214 |
| 653 | 20230626 | 095600 | 2934693650 | 25900 | 25950 | 25950 | 25900 | 68 |
| 654 | 20230626 | 095500 | 2932929100 | 26100 | 26000 | 26100 | 25900 | 1554 |
| 655 | 20230626 | 095400 | 2892573900 | 25900 | 25900 | 26000 | 25900 | 112 |
| 656 | 20230626 | 095300 | 2889668700 | 25900 | 25900 | 25900 | 25900 | 376 |
| 657 | 20230626 | 095200 | 2879930300 | 25800 | 25950 | 26000 | 25800 | 1753 |
| 658 | 20230626 | 095100 | 2834567800 | 25950 | 26100 | 26100 | 25950 | 1534 |
| 659 | 20230626 | 095000 | 2794646800 | 26150 | 26150 | 26200 | 26150 | 1307 |
| 660 | 20230626 | 094900 | 2760468700 | 26200 | 26150 | 26250 | 26100 | 1938 |
| 661 | 20230626 | 094800 | 2709733550 | 26200 | 26050 | 26200 | 26050 | 2533 |
| 662 | 20230626 | 094700 | 2643486550 | 26050 | 26000 | 26050 | 25950 | 234 |
| 663 | 20230626 | 094600 | 2637409150 | 26000 | 25950 | 26050 | 25950 | 1433 |
| 664 | 20230626 | 094500 | 2600171750 | 25900 | 25900 | 25900 | 25900 | 196 |
| 665 | 20230626 | 094400 | 2595095350 | 25900 | 25950 | 26000 | 25850 | 1904 |
| 666 | 20230626 | 094300 | 2545763850 | 25950 | 25950 | 26000 | 25950 | 414 |
| 667 | 20230626 | 094200 | 2535018600 | 26000 | 25950 | 26000 | 25950 | 1711 |
| 668 | 20230626 | 094100 | 2490559800 | 25950 | 25850 | 25950 | 25850 | 795 |
| 669 | 20230626 | 094000 | 2469952650 | 25850 | 25850 | 25900 | 25800 | 238 |
| 670 | 20230626 | 093900 | 2463801600 | 25800 | 25750 | 25800 | 25750 | 1371 |
| 671 | 20230626 | 093800 | 2428485100 | 25800 | 25850 | 25850 | 25800 | 1850 |
| 672 | 20230626 | 093700 | 2380750650 | 25850 | 25900 | 25900 | 25850 | 789 |
| 673 | 20230626 | 093600 | 2360325950 | 25900 | 25850 | 25900 | 25800 | 304 |
| 674 | 20230626 | 093500 | 2352457450 | 25800 | 25850 | 25950 | 25800 | 828 |
| 675 | 20230626 | 093400 | 2331041950 | 25950 | 25950 | 25950 | 25900 | 1309 |
| 676 | 20230626 | 093300 | 2297109900 | 25950 | 25950 | 25950 | 25900 | 220 |
| 677 | 20230626 | 093200 | 2291406550 | 25950 | 25900 | 25950 | 25900 | 1078 |
| 678 | 20230626 | 093100 | 2263483600 | 25900 | 25950 | 25950 | 25850 | 438 |
| 679 | 20230626 | 093000 | 2252138500 | 26000 | 25950 | 26000 | 25900 | 436 |
| 680 | 20230626 | 092900 | 2240819900 | 25950 | 25900 | 25950 | 25900 | 1385 |
| 681 | 20230626 | 092800 | 2204919650 | 25900 | 25850 | 25900 | 25850 | 514 |
| 682 | 20230626 | 092700 | 2191607400 | 25850 | 25900 | 25950 | 25850 | 2395 |
| 683 | 20230626 | 092600 | 2129672000 | 25850 | 25900 | 25950 | 25800 | 5790 |
| 684 | 20230626 | 092500 | 1979720950 | 25900 | 25750 | 25900 | 25750 | 2453 |
| 685 | 20230626 | 092400 | 1916279500 | 25800 | 25700 | 25800 | 25700 | 1951 |
| 686 | 20230626 | 092300 | 1866058900 | 25700 | 25700 | 25750 | 25650 | 876 |
| 687 | 20230626 | 092200 | 1843547900 | 25700 | 25650 | 25700 | 25600 | 1275 |
| 688 | 20230626 | 092100 | 1810869050 | 25600 | 25600 | 25700 | 25600 | 690 |
| 689 | 20230626 | 092000 | 1793175150 | 25650 | 25700 | 25750 | 25600 | 1536 |
| 690 | 20230626 | 091900 | 1753738100 | 25700 | 25350 | 25700 | 25300 | 4442 |
| 691 | 20230626 | 091800 | 1640696450 | 25350 | 25400 | 25400 | 25200 | 667 |
| 692 | 20230626 | 091700 | 1623831650 | 25400 | 25650 | 25650 | 25250 | 7256 |
| 693 | 20230626 | 091600 | 1439758950 | 25650 | 25600 | 25750 | 25550 | 831 |
| 694 | 20230626 | 091500 | 1418424800 | 25650 | 25550 | 25700 | 25500 | 823 |
| 695 | 20230626 | 091400 | 1397384050 | 25600 | 25500 | 25700 | 25500 | 528 |
| 696 | 20230626 | 091300 | 1383874000 | 25400 | 25400 | 25450 | 25350 | 1787 |
| 697 | 20230626 | 091200 | 1338504750 | 25350 | 25550 | 25600 | 25200 | 7754 |
| 698 | 20230626 | 091100 | 1142521450 | 25550 | 25350 | 25550 | 25350 | 3496 |
| 699 | 20230626 | 091000 | 1053617550 | 25350 | 25200 | 25350 | 25200 | 2580 |
| 700 | 20230626 | 090900 | 988425750 | 25200 | 25400 | 25400 | 25200 | 9295 |
| 701 | 20230626 | 090800 | 753310500 | 25400 | 25450 | 25550 | 25400 | 2717 |
| 702 | 20230626 | 090700 | 684214100 | 25450 | 25500 | 25500 | 25400 | 2182 |
| 703 | 20230626 | 090600 | 628678500 | 25500 | 25500 | 25500 | 25450 | 967 |
| 704 | 20230626 | 090500 | 604033350 | 25500 | 25700 | 25700 | 25500 | 4248 |
| 705 | 20230626 | 090400 | 495354850 | 25700 | 25800 | 25800 | 25650 | 2514 |
| 706 | 20230626 | 090300 | 430657550 | 25800 | 25500 | 25800 | 25500 | 3314 |
| 707 | 20230626 | 090200 | 345746300 | 25450 | 25500 | 25500 | 25400 | 3776 |
| 708 | 20230626 | 090100 | 249700700 | 25500 | 25700 | 25700 | 25450 | 2796 |
| 709 | 20230626 | 090000 | 178393100 | 25550 | 25700 | 25750 | 25550 | 6817 |