38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 205200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 3 | 20230627 | 205100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20230627 | 205000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20230627 | 204900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20230627 | 204800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20230627 | 204700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20230627 | 204600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20230627 | 204500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20230627 | 204400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20230627 | 204300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20230627 | 204200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20230627 | 204100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20230627 | 204000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20230627 | 203900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20230627 | 203800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20230627 | 203700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20230627 | 203600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20230627 | 203500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20230627 | 203400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20230627 | 203300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20230627 | 203200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20230627 | 203100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20230627 | 203000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20230627 | 202900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20230627 | 202800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20230627 | 202700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20230627 | 202600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20230627 | 202500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20230627 | 202400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20230627 | 202300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20230627 | 202200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 33 | 20230627 | 202100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20230627 | 202000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20230627 | 201900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20230627 | 201800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20230627 | 201700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20230627 | 201600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20230627 | 201500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20230627 | 201400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20230627 | 201300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20230627 | 201200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20230627 | 201100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20230627 | 201000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20230627 | 200900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20230627 | 200800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20230627 | 200700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20230627 | 200600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20230627 | 200500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20230627 | 200400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20230627 | 200300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20230627 | 200200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20230627 | 200100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20230627 | 200000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20230627 | 195900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20230627 | 195800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20230627 | 195700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20230627 | 195600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20230627 | 195500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20230627 | 195400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20230627 | 195300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20230627 | 195200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 63 | 20230627 | 195100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20230627 | 195000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20230627 | 194900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20230627 | 194800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20230627 | 194700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20230627 | 194600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20230627 | 194500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20230627 | 194400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20230627 | 194300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20230627 | 194200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20230627 | 194100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20230627 | 194000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20230627 | 193900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20230627 | 193800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20230627 | 193700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20230627 | 193600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20230627 | 193500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20230627 | 193400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20230627 | 193300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20230627 | 193200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20230627 | 193100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20230627 | 193000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20230627 | 192900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20230627 | 192800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20230627 | 192700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20230627 | 192600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20230627 | 192500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20230627 | 192400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20230627 | 192300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20230627 | 192200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 93 | 20230627 | 192100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20230627 | 192000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20230627 | 191900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20230627 | 191800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20230627 | 191700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20230627 | 191600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20230627 | 191500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20230627 | 191400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20230627 | 191300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20230627 | 191200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20230627 | 191100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20230627 | 191000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20230627 | 190900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20230627 | 190800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20230627 | 190700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20230627 | 190600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20230627 | 190500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20230627 | 190400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20230627 | 190300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20230627 | 190200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20230627 | 190100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20230627 | 190000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20230627 | 185900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20230627 | 185800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20230627 | 185700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20230627 | 185600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20230627 | 185500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20230627 | 185400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20230627 | 185300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20230627 | 185200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 123 | 20230627 | 185100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20230627 | 185000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20230627 | 184900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20230627 | 184800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20230627 | 184700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20230627 | 184600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20230627 | 184500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20230627 | 184400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20230627 | 184300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20230627 | 184200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20230627 | 184100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20230627 | 184000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20230627 | 183900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20230627 | 183800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20230627 | 183700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20230627 | 183600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20230627 | 183500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20230627 | 183400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20230627 | 183300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20230627 | 183200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20230627 | 183100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20230627 | 183000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20230627 | 182900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20230627 | 182800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20230627 | 182700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20230627 | 182600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20230627 | 182500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20230627 | 182400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20230627 | 182300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20230627 | 182200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 153 | 20230627 | 182100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20230627 | 182000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20230627 | 181900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20230627 | 181800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20230627 | 181700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20230627 | 181600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20230627 | 181500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20230627 | 181400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20230627 | 181300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20230627 | 181200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20230627 | 181100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20230627 | 181000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20230627 | 180900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20230627 | 180800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20230627 | 180700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20230627 | 180600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20230627 | 180500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20230627 | 180400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20230627 | 180300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20230627 | 180200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20230627 | 180100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20230627 | 180000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20230627 | 175900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20230627 | 175800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20230627 | 175700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20230627 | 175600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20230627 | 175500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20230627 | 175400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20230627 | 175300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20230627 | 175200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 183 | 20230627 | 175100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20230627 | 175000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20230627 | 174900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20230627 | 174800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20230627 | 174700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20230627 | 174600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20230627 | 174500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20230627 | 174400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20230627 | 174300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20230627 | 174200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20230627 | 174100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20230627 | 174000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20230627 | 173900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20230627 | 173800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20230627 | 173700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20230627 | 173600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20230627 | 173500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20230627 | 173400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20230627 | 173300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20230627 | 173200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20230627 | 173100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20230627 | 173000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20230627 | 172900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20230627 | 172800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20230627 | 172700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20230627 | 172600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20230627 | 172500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20230627 | 172400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20230627 | 172300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20230627 | 172200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 213 | 20230627 | 172100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20230627 | 172000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20230627 | 171900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20230627 | 171800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20230627 | 171700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20230627 | 171600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20230627 | 171500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20230627 | 171400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20230627 | 171300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20230627 | 171200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20230627 | 171100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20230627 | 171000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20230627 | 170900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20230627 | 170800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20230627 | 170700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20230627 | 170600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20230627 | 170500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20230627 | 170400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20230627 | 170300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20230627 | 170200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20230627 | 170100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20230627 | 170000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20230627 | 165900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20230627 | 165800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20230627 | 165700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20230627 | 165600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20230627 | 165500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20230627 | 165400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20230627 | 165300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20230627 | 165200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 243 | 20230627 | 165100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20230627 | 165000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20230627 | 164900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20230627 | 164800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20230627 | 164700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20230627 | 164600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20230627 | 164500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20230627 | 164400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20230627 | 164300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20230627 | 164200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 253 | 20230627 | 164100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 254 | 20230627 | 164000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 255 | 20230627 | 163900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 256 | 20230627 | 163800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 257 | 20230627 | 163700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 258 | 20230627 | 163600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 259 | 20230627 | 163500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 260 | 20230627 | 163400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 261 | 20230627 | 163300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 262 | 20230627 | 163200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 263 | 20230627 | 163100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 264 | 20230627 | 163000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 265 | 20230627 | 162900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 266 | 20230627 | 162800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 267 | 20230627 | 162700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 268 | 20230627 | 162600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 269 | 20230627 | 162500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 270 | 20230627 | 162400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 271 | 20230627 | 162300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 272 | 20230627 | 162200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 273 | 20230627 | 162100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 274 | 20230627 | 162000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 275 | 20230627 | 161900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 276 | 20230627 | 161800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 277 | 20230627 | 161700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 278 | 20230627 | 161600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 279 | 20230627 | 161500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 280 | 20230627 | 161400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 281 | 20230627 | 161300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 282 | 20230627 | 161200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 283 | 20230627 | 161100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 284 | 20230627 | 161000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 285 | 20230627 | 160900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 286 | 20230627 | 160800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 287 | 20230627 | 160700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 288 | 20230627 | 160600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 289 | 20230627 | 160500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 290 | 20230627 | 160400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 291 | 20230627 | 160300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 292 | 20230627 | 160200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 293 | 20230627 | 160100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 294 | 20230627 | 160000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 295 | 20230627 | 155900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 296 | 20230627 | 155800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 297 | 20230627 | 155700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 298 | 20230627 | 155600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 299 | 20230627 | 155500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 300 | 20230627 | 155400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 301 | 20230627 | 155300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 302 | 20230627 | 155200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 303 | 20230627 | 155100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 304 | 20230627 | 155000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 305 | 20230627 | 154900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 306 | 20230627 | 154800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 307 | 20230627 | 154700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 308 | 20230627 | 154600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 309 | 20230627 | 154500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 310 | 20230627 | 154400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 311 | 20230627 | 154300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 312 | 20230627 | 154200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 313 | 20230627 | 154100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 314 | 20230627 | 154000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 315 | 20230627 | 153900 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 316 | 20230627 | 153800 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 317 | 20230627 | 153700 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 318 | 20230627 | 153600 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 319 | 20230627 | 153500 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 320 | 20230627 | 153400 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 321 | 20230627 | 153300 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 322 | 20230627 | 153200 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 323 | 20230627 | 153100 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 0 |
| 324 | 20230627 | 153000 | 6671410500 | 25950 | 25950 | 25950 | 25950 | 4316 |
| 325 | 20230627 | 152900 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 326 | 20230627 | 152800 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 327 | 20230627 | 152700 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 328 | 20230627 | 152600 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 329 | 20230627 | 152500 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 330 | 20230627 | 152400 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 331 | 20230627 | 152300 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 332 | 20230627 | 152200 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 333 | 20230627 | 152100 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 334 | 20230627 | 152000 | 6559410300 | 26000 | 26000 | 26000 | 26000 | 0 |
| 335 | 20230627 | 151900 | 6559410300 | 26000 | 26000 | 26050 | 26000 | 351 |
| 336 | 20230627 | 151800 | 6550277100 | 26000 | 26000 | 26000 | 25950 | 46 |
| 337 | 20230627 | 151700 | 6549082650 | 25950 | 25950 | 26050 | 25900 | 1313 |
| 338 | 20230627 | 151600 | 6515033400 | 26000 | 25900 | 26050 | 25900 | 1486 |
| 339 | 20230627 | 151500 | 6476427650 | 25900 | 25900 | 25950 | 25900 | 604 |
| 340 | 20230627 | 151400 | 6460779350 | 25950 | 25950 | 26050 | 25800 | 8580 |
| 341 | 20230627 | 151300 | 6238780500 | 25950 | 25950 | 26050 | 25950 | 1125 |
| 342 | 20230627 | 151200 | 6209578350 | 25950 | 26000 | 26000 | 25950 | 654 |
| 343 | 20230627 | 151100 | 6192593100 | 26050 | 26000 | 26100 | 25950 | 588 |
| 344 | 20230627 | 151000 | 6177301800 | 25950 | 26050 | 26100 | 25950 | 2298 |
| 345 | 20230627 | 150900 | 6117521950 | 26100 | 26100 | 26100 | 26050 | 547 |
| 346 | 20230627 | 150800 | 6103257150 | 26050 | 26100 | 26100 | 26050 | 411 |
| 347 | 20230627 | 150700 | 6092537700 | 26100 | 26050 | 26100 | 26050 | 404 |
| 348 | 20230627 | 150600 | 6082006900 | 26100 | 26100 | 26100 | 26000 | 397 |
| 349 | 20230627 | 150500 | 6071669600 | 26100 | 26050 | 26100 | 26050 | 224 |
| 350 | 20230627 | 150400 | 6065830050 | 26000 | 26000 | 26050 | 26000 | 265 |
| 351 | 20230627 | 150300 | 6058930600 | 26050 | 26050 | 26050 | 26000 | 364 |
| 352 | 20230627 | 150200 | 6049455600 | 26050 | 26050 | 26050 | 26000 | 291 |
| 353 | 20230627 | 150100 | 6041885850 | 26050 | 26050 | 26050 | 26000 | 482 |
| 354 | 20230627 | 150000 | 6029337800 | 26000 | 26050 | 26050 | 26000 | 868 |
| 355 | 20230627 | 145900 | 6006762250 | 26050 | 26000 | 26050 | 26000 | 306 |
| 356 | 20230627 | 145800 | 5998798400 | 26050 | 26000 | 26050 | 26000 | 648 |
| 357 | 20230627 | 145700 | 5981937450 | 26000 | 26050 | 26050 | 26000 | 493 |
| 358 | 20230627 | 145600 | 5969112400 | 26050 | 26050 | 26050 | 26000 | 753 |
| 359 | 20230627 | 145500 | 5949520400 | 26050 | 26000 | 26050 | 26000 | 344 |
| 360 | 20230627 | 145400 | 5940569550 | 26050 | 26000 | 26050 | 25950 | 654 |
| 361 | 20230627 | 145300 | 5923557850 | 25950 | 26000 | 26000 | 25950 | 991 |
| 362 | 20230627 | 145200 | 5897829150 | 26000 | 26000 | 26000 | 25950 | 295 |
| 363 | 20230627 | 145100 | 5890161300 | 25950 | 26000 | 26000 | 25950 | 1177 |
| 364 | 20230627 | 145000 | 5859612900 | 26000 | 25950 | 26000 | 25950 | 987 |
| 365 | 20230627 | 144900 | 5833993750 | 26000 | 26000 | 26000 | 25950 | 911 |
| 366 | 20230627 | 144800 | 5810334550 | 26000 | 25950 | 26000 | 25950 | 425 |
| 367 | 20230627 | 144700 | 5799294850 | 26000 | 26000 | 26000 | 25950 | 395 |
| 368 | 20230627 | 144600 | 5789026700 | 26000 | 26000 | 26000 | 25950 | 1150 |
| 369 | 20230627 | 144500 | 5759156300 | 25950 | 25950 | 26000 | 25900 | 1158 |
| 370 | 20230627 | 144400 | 5729136350 | 25950 | 26000 | 26000 | 25950 | 758 |
| 371 | 20230627 | 144300 | 5709460550 | 26000 | 25950 | 26000 | 25950 | 307 |
| 372 | 20230627 | 144200 | 5701479600 | 25950 | 25900 | 26000 | 25900 | 582 |
| 373 | 20230627 | 144100 | 5686374600 | 25900 | 25950 | 26000 | 25900 | 2176 |
| 374 | 20230627 | 144000 | 5629960350 | 25900 | 25950 | 25950 | 25900 | 320 |
| 375 | 20230627 | 143900 | 5621666850 | 25900 | 25900 | 25950 | 25900 | 418 |
| 376 | 20230627 | 143800 | 5610829250 | 25900 | 25900 | 25950 | 25900 | 1482 |
| 377 | 20230627 | 143700 | 5572440750 | 25950 | 25950 | 26000 | 25900 | 2539 |
| 378 | 20230627 | 143600 | 5506600250 | 25950 | 25950 | 26000 | 25950 | 1789 |
| 379 | 20230627 | 143500 | 5460170350 | 25950 | 25950 | 26000 | 25950 | 563 |
| 380 | 20230627 | 143400 | 5445555500 | 25950 | 25950 | 26000 | 25950 | 707 |
| 381 | 20230627 | 143300 | 5427204950 | 26000 | 26100 | 26100 | 25950 | 1971 |
| 382 | 20230627 | 143200 | 5376038800 | 26050 | 26050 | 26100 | 26050 | 89 |
| 383 | 20230627 | 143100 | 5373718500 | 26050 | 26050 | 26050 | 26000 | 126 |
| 384 | 20230627 | 143000 | 5370440550 | 26000 | 26000 | 26050 | 26000 | 298 |
| 385 | 20230627 | 142900 | 5362690450 | 26000 | 26050 | 26100 | 26000 | 1611 |
| 386 | 20230627 | 142800 | 5320792100 | 26050 | 26050 | 26100 | 26000 | 110 |
| 387 | 20230627 | 142700 | 5317928500 | 26050 | 26100 | 26100 | 26000 | 609 |
| 388 | 20230627 | 142600 | 5302087150 | 26100 | 26000 | 26100 | 26000 | 265 |
| 389 | 20230627 | 142500 | 5295190400 | 26000 | 26000 | 26100 | 25950 | 610 |
| 390 | 20230627 | 142400 | 5279329100 | 26000 | 26000 | 26050 | 26000 | 757 |
| 391 | 20230627 | 142300 | 5259637650 | 26050 | 26000 | 26050 | 26000 | 172 |
| 392 | 20230627 | 142200 | 5255163150 | 26000 | 26000 | 26050 | 26000 | 427 |
| 393 | 20230627 | 142100 | 5244059600 | 26000 | 25950 | 26050 | 25950 | 124 |
| 394 | 20230627 | 142000 | 5240836300 | 26000 | 26000 | 26050 | 25950 | 1569 |
| 395 | 20230627 | 141900 | 5200042600 | 26000 | 26000 | 26050 | 26000 | 248 |
| 396 | 20230627 | 141800 | 5193594000 | 26050 | 26000 | 26050 | 26000 | 112 |
| 397 | 20230627 | 141700 | 5190679400 | 26000 | 26000 | 26050 | 26000 | 492 |
| 398 | 20230627 | 141600 | 5177882400 | 26000 | 26000 | 26050 | 26000 | 182 |
| 399 | 20230627 | 141500 | 5173145150 | 26050 | 25950 | 26050 | 25950 | 374 |
| 400 | 20230627 | 141400 | 5163426400 | 26000 | 25950 | 26000 | 25950 | 550 |
| 401 | 20230627 | 141300 | 5149141350 | 26000 | 26000 | 26000 | 25950 | 187 |
| 402 | 20230627 | 141200 | 5144284700 | 25950 | 26000 | 26050 | 25950 | 738 |
| 403 | 20230627 | 141100 | 5125114750 | 26000 | 25950 | 26050 | 25950 | 296 |
| 404 | 20230627 | 141000 | 5117415050 | 26000 | 26000 | 26050 | 25950 | 239 |
| 405 | 20230627 | 140900 | 5111200450 | 26050 | 26000 | 26050 | 25950 | 128 |
| 406 | 20230627 | 140800 | 5107871000 | 26000 | 26000 | 26050 | 25950 | 638 |
| 407 | 20230627 | 140700 | 5091286600 | 26000 | 26000 | 26050 | 25950 | 865 |
| 408 | 20230627 | 140600 | 5068801300 | 26000 | 26050 | 26100 | 26000 | 3717 |
| 409 | 20230627 | 140500 | 4972137400 | 26050 | 26150 | 26150 | 26050 | 793 |
| 410 | 20230627 | 140400 | 4951452650 | 26100 | 26100 | 26150 | 26100 | 295 |
| 411 | 20230627 | 140300 | 4943749150 | 26100 | 26100 | 26150 | 26100 | 251 |
| 412 | 20230627 | 140200 | 4937193450 | 26100 | 26100 | 26150 | 26050 | 2058 |
| 413 | 20230627 | 140100 | 4883491700 | 26100 | 26100 | 26150 | 26100 | 346 |
| 414 | 20230627 | 140000 | 4874455800 | 26150 | 26100 | 26150 | 26100 | 129 |
| 415 | 20230627 | 135900 | 4871084750 | 26100 | 26100 | 26150 | 26100 | 397 |
| 416 | 20230627 | 135800 | 4860717800 | 26100 | 26150 | 26150 | 26100 | 233 |
| 417 | 20230627 | 135700 | 4854633700 | 26100 | 26150 | 26200 | 26050 | 298 |
| 418 | 20230627 | 135600 | 4846849500 | 26150 | 26100 | 26150 | 26100 | 171 |
| 419 | 20230627 | 135500 | 4842381450 | 26100 | 26100 | 26150 | 26100 | 134 |
| 420 | 20230627 | 135400 | 4838880750 | 26150 | 26100 | 26150 | 26100 | 148 |
| 421 | 20230627 | 135300 | 4835014250 | 26200 | 26200 | 26200 | 26100 | 242 |
| 422 | 20230627 | 135200 | 4828689850 | 26150 | 26150 | 26200 | 26150 | 122 |
| 423 | 20230627 | 135100 | 4825496650 | 26200 | 26100 | 26200 | 26100 | 156 |
| 424 | 20230627 | 135000 | 4821417100 | 26150 | 26150 | 26150 | 26100 | 349 |
| 425 | 20230627 | 134900 | 4812303150 | 26100 | 26150 | 26200 | 26100 | 227 |
| 426 | 20230627 | 134800 | 4806362550 | 26150 | 26100 | 26150 | 26100 | 667 |
| 427 | 20230627 | 134700 | 4788929800 | 26100 | 26100 | 26150 | 26050 | 170 |
| 428 | 20230627 | 134600 | 4784489700 | 26100 | 26100 | 26150 | 26050 | 240 |
| 429 | 20230627 | 134500 | 4778231800 | 26150 | 26050 | 26150 | 26050 | 45 |
| 430 | 20230627 | 134400 | 4777057550 | 26050 | 26050 | 26150 | 26050 | 2140 |
| 431 | 20230627 | 134300 | 4721171250 | 26100 | 26100 | 26100 | 26050 | 367 |
| 432 | 20230627 | 134200 | 4711604400 | 26050 | 26050 | 26100 | 26050 | 339 |
| 433 | 20230627 | 134100 | 4702770900 | 26050 | 26050 | 26100 | 26050 | 868 |
| 434 | 20230627 | 134000 | 4680156950 | 26100 | 26000 | 26100 | 26000 | 194 |
| 435 | 20230627 | 133900 | 4675099850 | 26000 | 26050 | 26100 | 26000 | 1248 |
| 436 | 20230627 | 133800 | 4642594050 | 26100 | 26100 | 26100 | 26050 | 559 |
| 437 | 20230627 | 133700 | 4628027450 | 26100 | 26100 | 26100 | 26050 | 498 |
| 438 | 20230627 | 133600 | 4615035650 | 26050 | 26050 | 26100 | 26050 | 515 |
| 439 | 20230627 | 133500 | 4601613650 | 26050 | 26000 | 26100 | 26000 | 422 |
| 440 | 20230627 | 133400 | 4590624800 | 26000 | 26000 | 26050 | 26000 | 124 |
| 441 | 20230627 | 133300 | 4587398300 | 26000 | 26000 | 26050 | 26000 | 293 |
| 442 | 20230627 | 133200 | 4579778350 | 26050 | 26050 | 26050 | 26000 | 336 |
| 443 | 20230627 | 133100 | 4571040200 | 26050 | 26000 | 26050 | 26000 | 268 |
| 444 | 20230627 | 133000 | 4564070650 | 26000 | 26000 | 26050 | 26000 | 96 |
| 445 | 20230627 | 132900 | 4561574100 | 26000 | 26050 | 26050 | 26000 | 588 |
| 446 | 20230627 | 132800 | 4546284050 | 26050 | 26000 | 26050 | 25950 | 356 |
| 447 | 20230627 | 132700 | 4537026550 | 26000 | 26000 | 26050 | 25950 | 142 |
| 448 | 20230627 | 132600 | 4533335950 | 25950 | 25950 | 26000 | 25950 | 351 |
| 449 | 20230627 | 132500 | 4524220600 | 26000 | 26050 | 26050 | 25950 | 1217 |
| 450 | 20230627 | 132400 | 4492578950 | 26000 | 26000 | 26050 | 26000 | 387 |
| 451 | 20230627 | 132300 | 4482514050 | 26050 | 26000 | 26050 | 26000 | 512 |
| 452 | 20230627 | 132200 | 4469181600 | 26050 | 26000 | 26050 | 26000 | 182 |
| 453 | 20230627 | 132100 | 4464446850 | 26000 | 26050 | 26050 | 26000 | 410 |
| 454 | 20230627 | 132000 | 4453786200 | 26050 | 26000 | 26050 | 26000 | 148 |
| 455 | 20230627 | 131900 | 4449936650 | 26050 | 26000 | 26050 | 26000 | 878 |
| 456 | 20230627 | 131800 | 4427105850 | 26000 | 26000 | 26050 | 26000 | 179 |
| 457 | 20230627 | 131700 | 4422449750 | 26000 | 26000 | 26000 | 25950 | 1519 |
| 458 | 20230627 | 131600 | 4382959750 | 26050 | 26000 | 26050 | 26000 | 187 |
| 459 | 20230627 | 131500 | 4378091350 | 26000 | 26000 | 26050 | 26000 | 301 |
| 460 | 20230627 | 131400 | 4370264800 | 26000 | 26000 | 26050 | 26000 | 364 |
| 461 | 20230627 | 131300 | 4360798250 | 26000 | 26000 | 26050 | 26000 | 131 |
| 462 | 20230627 | 131200 | 4357388850 | 26050 | 26000 | 26050 | 26000 | 176 |
| 463 | 20230627 | 131100 | 4352811350 | 26000 | 26000 | 26050 | 26000 | 454 |
| 464 | 20230627 | 131000 | 4341007000 | 26000 | 26050 | 26050 | 26000 | 264 |
| 465 | 20230627 | 130900 | 4334139650 | 26000 | 26050 | 26050 | 26000 | 2710 |
| 466 | 20230627 | 130800 | 4263678500 | 26050 | 26000 | 26050 | 26000 | 155 |
| 467 | 20230627 | 130700 | 4259647900 | 26000 | 26000 | 26050 | 26000 | 307 |
| 468 | 20230627 | 130600 | 4251662900 | 26000 | 26000 | 26050 | 26000 | 230 |
| 469 | 20230627 | 130500 | 4245682600 | 26000 | 25950 | 26000 | 25950 | 579 |
| 470 | 20230627 | 130400 | 4230629200 | 25950 | 25950 | 26000 | 25950 | 336 |
| 471 | 20230627 | 130300 | 4221896850 | 25950 | 26000 | 26000 | 25950 | 253 |
| 472 | 20230627 | 130200 | 4215330600 | 26000 | 26000 | 26050 | 25950 | 6577 |
| 473 | 20230627 | 130100 | 4044324750 | 26000 | 26000 | 26050 | 26000 | 189 |
| 474 | 20230627 | 130000 | 4039405150 | 26000 | 26000 | 26050 | 26000 | 154 |
| 475 | 20230627 | 125900 | 4035401100 | 26050 | 26050 | 26050 | 26000 | 636 |
| 476 | 20230627 | 125800 | 4018844600 | 26050 | 26050 | 26100 | 26050 | 1019 |
| 477 | 20230627 | 125700 | 3992297150 | 26050 | 26050 | 26100 | 26050 | 222 |
| 478 | 20230627 | 125600 | 3986504450 | 26100 | 26050 | 26100 | 26050 | 161 |
| 479 | 20230627 | 125500 | 3982308750 | 26050 | 26050 | 26100 | 26050 | 538 |
| 480 | 20230627 | 125400 | 3968286950 | 26050 | 26050 | 26100 | 26050 | 290 |
| 481 | 20230627 | 125300 | 3960731950 | 26050 | 26050 | 26100 | 26050 | 258 |
| 482 | 20230627 | 125200 | 3954004900 | 26050 | 26100 | 26150 | 26050 | 381 |
| 483 | 20230627 | 125100 | 3944070900 | 26050 | 26050 | 26100 | 26050 | 100 |
| 484 | 20230627 | 125000 | 3941464800 | 26100 | 26000 | 26100 | 26000 | 296 |
| 485 | 20230627 | 124900 | 3933759450 | 26000 | 26000 | 26050 | 26000 | 290 |
| 486 | 20230627 | 124800 | 3926215250 | 26000 | 26000 | 26050 | 26000 | 177 |
| 487 | 20230627 | 124700 | 3921611800 | 26000 | 26000 | 26050 | 26000 | 222 |
| 488 | 20230627 | 124600 | 3915831100 | 26000 | 26000 | 26050 | 26000 | 174 |
| 489 | 20230627 | 124500 | 3911304650 | 26000 | 26050 | 26050 | 26000 | 329 |
| 490 | 20230627 | 124400 | 3902744250 | 26050 | 26000 | 26100 | 26000 | 274 |
| 491 | 20230627 | 124300 | 3895607850 | 26000 | 26000 | 26050 | 26000 | 144 |
| 492 | 20230627 | 124200 | 3891862650 | 26000 | 26000 | 26000 | 26000 | 2730 |
| 493 | 20230627 | 124100 | 3820882650 | 26000 | 26050 | 26100 | 26000 | 330 |
| 494 | 20230627 | 124000 | 3812285150 | 26050 | 26100 | 26100 | 26050 | 126 |
| 495 | 20230627 | 123900 | 3808999800 | 26050 | 26050 | 26050 | 26050 | 213 |
| 496 | 20230627 | 123800 | 3803451150 | 26050 | 26000 | 26050 | 26000 | 215 |
| 497 | 20230627 | 123700 | 3797850950 | 26000 | 26050 | 26050 | 26000 | 289 |
| 498 | 20230627 | 123600 | 3790334000 | 26050 | 26050 | 26050 | 26000 | 538 |
| 499 | 20230627 | 123500 | 3776325700 | 26100 | 26050 | 26100 | 26050 | 621 |
| 500 | 20230627 | 123400 | 3760141500 | 26050 | 26050 | 26100 | 26050 | 286 |
| 501 | 20230627 | 123300 | 3752689600 | 26050 | 26050 | 26100 | 26050 | 149 |
| 502 | 20230627 | 123200 | 3748806100 | 26050 | 26050 | 26100 | 26050 | 395 |
| 503 | 20230627 | 123100 | 3738515000 | 26050 | 26100 | 26100 | 26050 | 229 |
| 504 | 20230627 | 123000 | 3732546750 | 26100 | 26050 | 26100 | 26050 | 281 |
| 505 | 20230627 | 122900 | 3725226050 | 26050 | 26050 | 26100 | 26050 | 76 |
| 506 | 20230627 | 122800 | 3723245250 | 26050 | 26100 | 26100 | 26050 | 283 |
| 507 | 20230627 | 122700 | 3715870300 | 26050 | 26050 | 26100 | 26050 | 229 |
| 508 | 20230627 | 122600 | 3709903050 | 26050 | 26050 | 26150 | 26050 | 127 |
| 509 | 20230627 | 122500 | 3706593550 | 26050 | 26050 | 26150 | 26050 | 256 |
| 510 | 20230627 | 122400 | 3699914450 | 26050 | 26050 | 26100 | 26000 | 238 |
| 511 | 20230627 | 122300 | 3693713800 | 26100 | 26100 | 26100 | 26050 | 123 |
| 512 | 20230627 | 122200 | 3690509050 | 26100 | 26150 | 26150 | 26000 | 20216 |
| 513 | 20230627 | 122100 | 3164012600 | 26150 | 26150 | 26200 | 26150 | 665 |
| 514 | 20230627 | 122000 | 3146619700 | 26200 | 26150 | 26200 | 26150 | 319 |
| 515 | 20230627 | 121900 | 3138275800 | 26150 | 26150 | 26150 | 26150 | 132 |
| 516 | 20230627 | 121800 | 3134824000 | 26150 | 26200 | 26200 | 26150 | 355 |
| 517 | 20230627 | 121700 | 3125532500 | 26150 | 26150 | 26200 | 26150 | 265 |
| 518 | 20230627 | 121600 | 3118596250 | 26150 | 26150 | 26200 | 26150 | 206 |
| 519 | 20230627 | 121500 | 3113208300 | 26150 | 26150 | 26200 | 26150 | 2611 |
| 520 | 20230627 | 121400 | 3044926750 | 26200 | 26150 | 26200 | 26150 | 152 |
| 521 | 20230627 | 121300 | 3040951900 | 26150 | 26150 | 26200 | 26150 | 342 |
| 522 | 20230627 | 121200 | 3032004250 | 26200 | 26200 | 26200 | 26150 | 233 |
| 523 | 20230627 | 121100 | 3025908600 | 26150 | 26200 | 26200 | 26150 | 1222 |
| 524 | 20230627 | 121000 | 2993932650 | 26200 | 26200 | 26250 | 26200 | 3211 |
| 525 | 20230627 | 120900 | 2909801950 | 26200 | 26200 | 26250 | 26200 | 768 |
| 526 | 20230627 | 120800 | 2889676100 | 26200 | 26200 | 26200 | 26200 | 153 |
| 527 | 20230627 | 120700 | 2885667500 | 26200 | 26200 | 26250 | 26200 | 118 |
| 528 | 20230627 | 120600 | 2882574700 | 26250 | 26200 | 26250 | 26200 | 259 |
| 529 | 20230627 | 120500 | 2875786700 | 26250 | 26200 | 26250 | 26200 | 404 |
| 530 | 20230627 | 120400 | 2865188500 | 26250 | 26250 | 26250 | 26200 | 2828 |
| 531 | 20230627 | 120300 | 2790957450 | 26250 | 26250 | 26350 | 26250 | 1172 |
| 532 | 20230627 | 120200 | 2760186100 | 26300 | 26250 | 26300 | 26250 | 181 |
| 533 | 20230627 | 120100 | 2755433850 | 26250 | 26250 | 26300 | 26250 | 369 |
| 534 | 20230627 | 120000 | 2745746700 | 26250 | 26250 | 26300 | 26250 | 127 |
| 535 | 20230627 | 115900 | 2742410550 | 26250 | 26300 | 26300 | 26250 | 356 |
| 536 | 20230627 | 115800 | 2733050200 | 26300 | 26300 | 26350 | 26250 | 210 |
| 537 | 20230627 | 115700 | 2727531000 | 26300 | 26300 | 26350 | 26250 | 113 |
| 538 | 20230627 | 115600 | 2724559050 | 26250 | 26250 | 26300 | 26250 | 196 |
| 539 | 20230627 | 115500 | 2719413500 | 26250 | 26250 | 26250 | 26250 | 153 |
| 540 | 20230627 | 115400 | 2715397250 | 26250 | 26300 | 26350 | 26250 | 224 |
| 541 | 20230627 | 115300 | 2709507950 | 26300 | 26300 | 26350 | 26300 | 73 |
| 542 | 20230627 | 115200 | 2707586100 | 26300 | 26300 | 26300 | 26300 | 133 |
| 543 | 20230627 | 115100 | 2704088200 | 26300 | 26250 | 26300 | 26250 | 326 |
| 544 | 20230627 | 115000 | 2695525650 | 26300 | 26300 | 26300 | 26250 | 561 |
| 545 | 20230627 | 114900 | 2680796950 | 26300 | 26250 | 26300 | 26250 | 369 |
| 546 | 20230627 | 114800 | 2671103200 | 26250 | 26250 | 26300 | 26250 | 233 |
| 547 | 20230627 | 114700 | 2664983400 | 26250 | 26300 | 26300 | 26250 | 155 |
| 548 | 20230627 | 114600 | 2660914550 | 26250 | 26250 | 26300 | 26250 | 188 |
| 549 | 20230627 | 114500 | 2655978100 | 26250 | 26250 | 26300 | 26250 | 167 |
| 550 | 20230627 | 114400 | 2651590900 | 26250 | 26250 | 26300 | 26250 | 276 |
| 551 | 20230627 | 114300 | 2644343750 | 26300 | 26250 | 26300 | 26250 | 172 |
| 552 | 20230627 | 114200 | 2639828050 | 26250 | 26250 | 26300 | 26250 | 271 |
| 553 | 20230627 | 114100 | 2632710950 | 26250 | 26250 | 26300 | 26250 | 149 |
| 554 | 20230627 | 114000 | 2628798150 | 26250 | 26250 | 26300 | 26250 | 291 |
| 555 | 20230627 | 113900 | 2621157800 | 26250 | 26300 | 26300 | 26250 | 459 |
| 556 | 20230627 | 113800 | 2609108100 | 26300 | 26250 | 26300 | 26250 | 425 |
| 557 | 20230627 | 113700 | 2597935650 | 26250 | 26250 | 26300 | 26250 | 329 |
| 558 | 20230627 | 113600 | 2589298250 | 26250 | 26250 | 26300 | 26250 | 161 |
| 559 | 20230627 | 113500 | 2585067350 | 26300 | 26250 | 26300 | 26250 | 125 |
| 560 | 20230627 | 113400 | 2581784750 | 26300 | 26250 | 26300 | 26250 | 292 |
| 561 | 20230627 | 113300 | 2574119250 | 26300 | 26300 | 26300 | 26250 | 227 |
| 562 | 20230627 | 113200 | 2568153800 | 26300 | 26300 | 26350 | 26300 | 254 |
| 563 | 20230627 | 113100 | 2561473550 | 26300 | 26250 | 26300 | 26250 | 367 |
| 564 | 20230627 | 113000 | 2551837500 | 26250 | 26350 | 26350 | 26250 | 260 |
| 565 | 20230627 | 112900 | 2545003400 | 26300 | 26300 | 26350 | 26300 | 406 |
| 566 | 20230627 | 112800 | 2534323700 | 26300 | 26300 | 26350 | 26300 | 173 |
| 567 | 20230627 | 112700 | 2529770350 | 26350 | 26300 | 26350 | 26300 | 982 |
| 568 | 20230627 | 112600 | 2503916300 | 26300 | 26300 | 26350 | 26300 | 182 |
| 569 | 20230627 | 112500 | 2499128850 | 26350 | 26250 | 26350 | 26250 | 492 |
| 570 | 20230627 | 112400 | 2486200650 | 26250 | 26300 | 26300 | 26250 | 151 |
| 571 | 20230627 | 112300 | 2482230550 | 26300 | 26350 | 26350 | 26250 | 2751 |
| 572 | 20230627 | 112200 | 2409854500 | 26300 | 26300 | 26350 | 26300 | 412 |
| 573 | 20230627 | 112100 | 2399013900 | 26350 | 26300 | 26350 | 26300 | 144 |
| 574 | 20230627 | 112000 | 2395223750 | 26300 | 26300 | 26350 | 26300 | 1222 |
| 575 | 20230627 | 111900 | 2363084450 | 26300 | 26300 | 26300 | 26300 | 212 |
| 576 | 20230627 | 111800 | 2357508850 | 26300 | 26350 | 26400 | 26300 | 178 |
| 577 | 20230627 | 111700 | 2352823450 | 26400 | 26300 | 26400 | 26300 | 221 |
| 578 | 20230627 | 111600 | 2347007850 | 26300 | 26300 | 26300 | 26300 | 108 |
| 579 | 20230627 | 111500 | 2344167450 | 26300 | 26350 | 26400 | 26300 | 176 |
| 580 | 20230627 | 111400 | 2339534750 | 26400 | 26300 | 26400 | 26300 | 63 |
| 581 | 20230627 | 111300 | 2337874150 | 26300 | 26300 | 26350 | 26300 | 227 |
| 582 | 20230627 | 111200 | 2331898400 | 26300 | 26300 | 26350 | 26300 | 336 |
| 583 | 20230627 | 111100 | 2323053700 | 26350 | 26350 | 26350 | 26300 | 104 |
| 584 | 20230627 | 111000 | 2320313900 | 26350 | 26350 | 26400 | 26300 | 889 |
| 585 | 20230627 | 110900 | 2296889100 | 26350 | 26350 | 26450 | 26350 | 169 |
| 586 | 20230627 | 110800 | 2292433350 | 26400 | 26400 | 26400 | 26350 | 203 |
| 587 | 20230627 | 110700 | 2287074450 | 26450 | 26450 | 26450 | 26450 | 56 |
| 588 | 20230627 | 110600 | 2285593250 | 26500 | 26450 | 26500 | 26400 | 741 |
| 589 | 20230627 | 110500 | 2266021500 | 26500 | 26500 | 26500 | 26450 | 185 |
| 590 | 20230627 | 110400 | 2261127500 | 26500 | 26500 | 26500 | 26500 | 146 |
| 591 | 20230627 | 110300 | 2257258500 | 26500 | 26550 | 26550 | 26500 | 45 |
| 592 | 20230627 | 110200 | 2256064400 | 26500 | 26500 | 26500 | 26450 | 241 |
| 593 | 20230627 | 110100 | 2249678700 | 26450 | 26500 | 26500 | 26450 | 124 |
| 594 | 20230627 | 110000 | 2246398150 | 26450 | 26500 | 26500 | 26450 | 331 |
| 595 | 20230627 | 105900 | 2237641000 | 26500 | 26500 | 26500 | 26450 | 210 |
| 596 | 20230627 | 105800 | 2232076600 | 26500 | 26400 | 26500 | 26400 | 102 |
| 597 | 20230627 | 105700 | 2229380950 | 26450 | 26450 | 26500 | 26450 | 127 |
| 598 | 20230627 | 105600 | 2226020200 | 26500 | 26500 | 26500 | 26450 | 66 |
| 599 | 20230627 | 105500 | 2224272950 | 26500 | 26500 | 26500 | 26500 | 8 |
| 600 | 20230627 | 105400 | 2224060950 | 26450 | 26400 | 26450 | 26400 | 721 |
| 601 | 20230627 | 105300 | 2204995050 | 26400 | 26350 | 26400 | 26350 | 524 |
| 602 | 20230627 | 105200 | 2191165800 | 26350 | 26300 | 26400 | 26300 | 783 |
| 603 | 20230627 | 105100 | 2170541200 | 26350 | 26350 | 26350 | 26300 | 142 |
| 604 | 20230627 | 105000 | 2166801050 | 26300 | 26300 | 26350 | 26250 | 538 |
| 605 | 20230627 | 104900 | 2152649100 | 26250 | 26350 | 26350 | 26250 | 174 |
| 606 | 20230627 | 104800 | 2148074050 | 26300 | 26350 | 26350 | 26300 | 354 |
| 607 | 20230627 | 104700 | 2138763800 | 26300 | 26300 | 26350 | 26300 | 124 |
| 608 | 20230627 | 104600 | 2135501900 | 26250 | 26300 | 26350 | 26250 | 99 |
| 609 | 20230627 | 104500 | 2132900500 | 26300 | 26350 | 26350 | 26300 | 662 |
| 610 | 20230627 | 104400 | 2115487400 | 26350 | 26350 | 26350 | 26250 | 1267 |
| 611 | 20230627 | 104300 | 2082156600 | 26300 | 26350 | 26350 | 26300 | 182 |
| 612 | 20230627 | 104200 | 2077367000 | 26300 | 26300 | 26350 | 26300 | 99 |
| 613 | 20230627 | 104100 | 2074762250 | 26300 | 26300 | 26300 | 26300 | 136 |
| 614 | 20230627 | 104000 | 2071185450 | 26300 | 26250 | 26300 | 26250 | 282 |
| 615 | 20230627 | 103900 | 2063770250 | 26300 | 26300 | 26300 | 26250 | 619 |
| 616 | 20230627 | 103800 | 2047511200 | 26300 | 26300 | 26350 | 26300 | 512 |
| 617 | 20230627 | 103700 | 2034027500 | 26250 | 26300 | 26300 | 26250 | 564 |
| 618 | 20230627 | 103600 | 2019222150 | 26250 | 26300 | 26300 | 26250 | 99 |
| 619 | 20230627 | 103500 | 2016621400 | 26300 | 26350 | 26350 | 26300 | 780 |
| 620 | 20230627 | 103400 | 1996097150 | 26350 | 26300 | 26350 | 26300 | 235 |
| 621 | 20230627 | 103300 | 1989916400 | 26300 | 26300 | 26350 | 26250 | 784 |
| 622 | 20230627 | 103200 | 1969297750 | 26300 | 26350 | 26350 | 26300 | 419 |
| 623 | 20230627 | 103100 | 1958262550 | 26300 | 26350 | 26350 | 26300 | 91 |
| 624 | 20230627 | 103000 | 1955869050 | 26300 | 26300 | 26350 | 26300 | 322 |
| 625 | 20230627 | 102900 | 1947399600 | 26300 | 26350 | 26350 | 26300 | 128 |
| 626 | 20230627 | 102800 | 1944030850 | 26300 | 26300 | 26350 | 26300 | 177 |
| 627 | 20230627 | 102700 | 1939374500 | 26350 | 26300 | 26350 | 26300 | 522 |
| 628 | 20230627 | 102600 | 1925644200 | 26300 | 26350 | 26350 | 26300 | 390 |
| 629 | 20230627 | 102500 | 1915383050 | 26350 | 26300 | 26350 | 26300 | 508 |
| 630 | 20230627 | 102400 | 1902022500 | 26300 | 26400 | 26400 | 26300 | 653 |
| 631 | 20230627 | 102300 | 1884811450 | 26400 | 26400 | 26500 | 26400 | 71 |
| 632 | 20230627 | 102200 | 1882933150 | 26400 | 26400 | 26400 | 26350 | 50 |
| 633 | 20230627 | 102100 | 1881614900 | 26450 | 26400 | 26450 | 26400 | 233 |
| 634 | 20230627 | 102000 | 1875455850 | 26400 | 26400 | 26400 | 26400 | 878 |
| 635 | 20230627 | 101900 | 1852276650 | 26400 | 26400 | 26400 | 26400 | 218 |
| 636 | 20230627 | 101800 | 1846521450 | 26400 | 26400 | 26400 | 26350 | 370 |
| 637 | 20230627 | 101700 | 1836760350 | 26350 | 26400 | 26400 | 26350 | 382 |
| 638 | 20230627 | 101600 | 1826692150 | 26400 | 26350 | 26400 | 26350 | 528 |
| 639 | 20230627 | 101500 | 1812777950 | 26400 | 26300 | 26400 | 26300 | 449 |
| 640 | 20230627 | 101400 | 1800966350 | 26300 | 26350 | 26400 | 26300 | 194 |
| 641 | 20230627 | 101300 | 1795855950 | 26350 | 26400 | 26400 | 26300 | 262 |
| 642 | 20230627 | 101200 | 1788961450 | 26400 | 26350 | 26400 | 26300 | 1270 |
| 643 | 20230627 | 101100 | 1755528150 | 26400 | 26350 | 26400 | 26350 | 174 |
| 644 | 20230627 | 101000 | 1750941600 | 26350 | 26400 | 26400 | 26350 | 388 |
| 645 | 20230627 | 100900 | 1740716000 | 26350 | 26400 | 26400 | 26350 | 147 |
| 646 | 20230627 | 100800 | 1736837800 | 26400 | 26350 | 26400 | 26350 | 496 |
| 647 | 20230627 | 100700 | 1723766000 | 26350 | 26300 | 26350 | 26300 | 590 |
| 648 | 20230627 | 100600 | 1708244600 | 26300 | 26350 | 26350 | 26300 | 6811 |
| 649 | 20230627 | 100500 | 1529064850 | 26350 | 26450 | 26450 | 26350 | 4570 |
| 650 | 20230627 | 100400 | 1408546800 | 26400 | 26450 | 26450 | 26400 | 336 |
| 651 | 20230627 | 100300 | 1399665800 | 26450 | 26450 | 26450 | 26400 | 239 |
| 652 | 20230627 | 100200 | 1393347450 | 26400 | 26450 | 26450 | 26400 | 237 |
| 653 | 20230627 | 100100 | 1387086450 | 26450 | 26400 | 26450 | 26400 | 28 |
| 654 | 20230627 | 100000 | 1386346550 | 26400 | 26400 | 26450 | 26400 | 124 |
| 655 | 20230627 | 095900 | 1383072300 | 26450 | 26500 | 26500 | 26450 | 303 |
| 656 | 20230627 | 095800 | 1375053500 | 26500 | 26450 | 26500 | 26450 | 68 |
| 657 | 20230627 | 095700 | 1373252950 | 26450 | 26400 | 26450 | 26400 | 51 |
| 658 | 20230627 | 095600 | 1371906150 | 26400 | 26400 | 26400 | 26400 | 110 |
| 659 | 20230627 | 095500 | 1369002150 | 26400 | 26450 | 26450 | 26400 | 78 |
| 660 | 20230627 | 095400 | 1366942750 | 26450 | 26450 | 26450 | 26400 | 160 |
| 661 | 20230627 | 095300 | 1362712800 | 26450 | 26400 | 26450 | 26400 | 290 |
| 662 | 20230627 | 095200 | 1355047900 | 26400 | 26450 | 26450 | 26400 | 329 |
| 663 | 20230627 | 095100 | 1346361100 | 26450 | 26500 | 26500 | 26400 | 118 |
| 664 | 20230627 | 095000 | 1343244900 | 26500 | 26450 | 26500 | 26400 | 358 |
| 665 | 20230627 | 094900 | 1333787200 | 26400 | 26400 | 26450 | 26400 | 138 |
| 666 | 20230627 | 094800 | 1330143650 | 26400 | 26450 | 26500 | 26400 | 158 |
| 667 | 20230627 | 094700 | 1325968700 | 26450 | 26500 | 26500 | 26450 | 527 |
| 668 | 20230627 | 094600 | 1312029500 | 26450 | 26500 | 26650 | 26450 | 635 |
| 669 | 20230627 | 094500 | 1295141650 | 26450 | 26550 | 26600 | 26450 | 1256 |
| 670 | 20230627 | 094400 | 1261808900 | 26600 | 26600 | 26600 | 26600 | 63 |
| 671 | 20230627 | 094300 | 1260133100 | 26550 | 26600 | 26600 | 26550 | 13 |
| 672 | 20230627 | 094200 | 1259787900 | 26600 | 26550 | 26600 | 26550 | 222 |
| 673 | 20230627 | 094100 | 1253893700 | 26550 | 26600 | 26600 | 26550 | 353 |
| 674 | 20230627 | 094000 | 1244513450 | 26550 | 26600 | 26600 | 26550 | 93 |
| 675 | 20230627 | 093900 | 1242039700 | 26600 | 26600 | 26600 | 26550 | 155 |
| 676 | 20230627 | 093800 | 1237920550 | 26550 | 26600 | 26600 | 26550 | 244 |
| 677 | 20230627 | 093700 | 1231436300 | 26600 | 26700 | 26700 | 26550 | 308 |
| 678 | 20230627 | 093600 | 1223254600 | 26700 | 26550 | 26700 | 26550 | 474 |
| 679 | 20230627 | 093500 | 1210632550 | 26550 | 26500 | 26550 | 26500 | 49 |
| 680 | 20230627 | 093400 | 1209333950 | 26550 | 26600 | 26600 | 26500 | 235 |
| 681 | 20230627 | 093300 | 1203091850 | 26600 | 26550 | 26600 | 26500 | 148 |
| 682 | 20230627 | 093200 | 1199158800 | 26500 | 26450 | 26500 | 26450 | 629 |
| 683 | 20230627 | 093100 | 1182510600 | 26450 | 26400 | 26450 | 26400 | 338 |
| 684 | 20230627 | 093000 | 1173584750 | 26400 | 26400 | 26450 | 26400 | 351 |
| 685 | 20230627 | 092900 | 1164313650 | 26350 | 26400 | 26400 | 26350 | 744 |
| 686 | 20230627 | 092800 | 1144677150 | 26400 | 26300 | 26400 | 26300 | 289 |
| 687 | 20230627 | 092700 | 1137058150 | 26350 | 26350 | 26400 | 26300 | 2121 |
| 688 | 20230627 | 092600 | 1081218350 | 26350 | 26400 | 26400 | 26350 | 178 |
| 689 | 20230627 | 092500 | 1076527000 | 26350 | 26450 | 26450 | 26350 | 1892 |
| 690 | 20230627 | 092400 | 1026629700 | 26450 | 26400 | 26450 | 26350 | 1809 |
| 691 | 20230627 | 092300 | 978831950 | 26400 | 26450 | 26450 | 26400 | 672 |
| 692 | 20230627 | 092200 | 961090900 | 26450 | 26450 | 26450 | 26400 | 117 |
| 693 | 20230627 | 092100 | 958000000 | 26450 | 26400 | 26450 | 26300 | 3393 |
| 694 | 20230627 | 092000 | 868576050 | 26450 | 26450 | 26500 | 26400 | 1458 |
| 695 | 20230627 | 091900 | 830012050 | 26500 | 26500 | 26500 | 26450 | 246 |
| 696 | 20230627 | 091800 | 823503200 | 26500 | 26550 | 26550 | 26450 | 3428 |
| 697 | 20230627 | 091700 | 732709900 | 26550 | 26550 | 26600 | 26500 | 400 |
| 698 | 20230627 | 091600 | 722093900 | 26500 | 26600 | 26600 | 26500 | 3354 |
| 699 | 20230627 | 091500 | 633088800 | 26600 | 26650 | 26650 | 26600 | 2697 |
| 700 | 20230627 | 091400 | 561333550 | 26650 | 26650 | 26650 | 26600 | 301 |
| 701 | 20230627 | 091300 | 553320600 | 26600 | 26550 | 26600 | 26550 | 673 |
| 702 | 20230627 | 091200 | 535439250 | 26550 | 26600 | 26600 | 26500 | 1792 |
| 703 | 20230627 | 091100 | 487862050 | 26600 | 26650 | 26650 | 26550 | 2607 |
| 704 | 20230627 | 091000 | 418500050 | 26650 | 26600 | 26650 | 26600 | 2760 |
| 705 | 20230627 | 090900 | 345062750 | 26600 | 26600 | 26600 | 26500 | 2428 |
| 706 | 20230627 | 090800 | 280518950 | 26600 | 26650 | 26650 | 26550 | 3055 |
| 707 | 20230627 | 090700 | 199199450 | 26650 | 26750 | 26800 | 26650 | 1828 |
| 708 | 20230627 | 090600 | 150298700 | 26700 | 26750 | 26750 | 26600 | 1617 |
| 709 | 20230627 | 090500 | 107207750 | 26700 | 26750 | 26750 | 26700 | 188 |
| 710 | 20230627 | 090400 | 102183750 | 26750 | 26750 | 26800 | 26750 | 225 |
| 711 | 20230627 | 090300 | 96164500 | 26800 | 26800 | 26800 | 26700 | 575 |
| 712 | 20230627 | 090200 | 80773400 | 26800 | 27150 | 27150 | 26750 | 1017 |
| 713 | 20230627 | 090100 | 53387450 | 27150 | 27150 | 27150 | 27000 | 503 |
| 714 | 20230627 | 090000 | 39765900 | 27150 | 27200 | 27200 | 27150 | 1085 |