37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 203300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 3 | 20230626 | 203200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20230626 | 203100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20230626 | 203000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20230626 | 202900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20230626 | 202800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20230626 | 202700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20230626 | 202600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20230626 | 202500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20230626 | 202400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20230626 | 202300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20230626 | 202200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20230626 | 202100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20230626 | 202000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20230626 | 201900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20230626 | 201800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20230626 | 201700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20230626 | 201600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20230626 | 201500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20230626 | 201400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20230626 | 201300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20230626 | 201200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20230626 | 201100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20230626 | 201000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20230626 | 200900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20230626 | 200800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20230626 | 200700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20230626 | 200600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20230626 | 200500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20230626 | 200400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20230626 | 200300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 33 | 20230626 | 200200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20230626 | 200100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20230626 | 200000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20230626 | 195900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20230626 | 195800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20230626 | 195700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20230626 | 195600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20230626 | 195500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20230626 | 195400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20230626 | 195300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20230626 | 195200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20230626 | 195100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20230626 | 195000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20230626 | 194900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20230626 | 194800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20230626 | 194700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20230626 | 194600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20230626 | 194500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20230626 | 194400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20230626 | 194300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20230626 | 194200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20230626 | 194100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20230626 | 194000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20230626 | 193900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20230626 | 193800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20230626 | 193700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20230626 | 193600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20230626 | 193500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20230626 | 193400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20230626 | 193300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 63 | 20230626 | 193200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20230626 | 193100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20230626 | 193000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20230626 | 192900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20230626 | 192800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20230626 | 192700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20230626 | 192600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20230626 | 192500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20230626 | 192400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20230626 | 192300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20230626 | 192200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20230626 | 192100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20230626 | 192000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20230626 | 191900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20230626 | 191800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20230626 | 191700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20230626 | 191600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20230626 | 191500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20230626 | 191400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20230626 | 191300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20230626 | 191200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20230626 | 191100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20230626 | 191000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20230626 | 190900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20230626 | 190800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20230626 | 190700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20230626 | 190600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20230626 | 190500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20230626 | 190400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20230626 | 190300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 93 | 20230626 | 190200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20230626 | 190100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20230626 | 190000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20230626 | 185900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20230626 | 185800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20230626 | 185700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20230626 | 185600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20230626 | 185500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20230626 | 185400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20230626 | 185300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20230626 | 185200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20230626 | 185100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20230626 | 185000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20230626 | 184900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20230626 | 184800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20230626 | 184700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20230626 | 184600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20230626 | 184500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20230626 | 184400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20230626 | 184300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20230626 | 184200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20230626 | 184100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20230626 | 184000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20230626 | 183900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20230626 | 183800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20230626 | 183700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20230626 | 183600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20230626 | 183500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20230626 | 183400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20230626 | 183300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 123 | 20230626 | 183200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20230626 | 183100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20230626 | 183000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20230626 | 182900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20230626 | 182800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20230626 | 182700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20230626 | 182600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20230626 | 182500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20230626 | 182400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20230626 | 182300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20230626 | 182200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20230626 | 182100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20230626 | 182000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20230626 | 181900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20230626 | 181800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20230626 | 181700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20230626 | 181600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20230626 | 181500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20230626 | 181400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20230626 | 181300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20230626 | 181200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20230626 | 181100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20230626 | 181000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20230626 | 180900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20230626 | 180800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20230626 | 180700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20230626 | 180600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20230626 | 180500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20230626 | 180400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20230626 | 180300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 153 | 20230626 | 180200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20230626 | 180100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20230626 | 180000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20230626 | 175900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20230626 | 175800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20230626 | 175700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20230626 | 175600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20230626 | 175500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20230626 | 175400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20230626 | 175300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20230626 | 175200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20230626 | 175100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20230626 | 175000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20230626 | 174900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20230626 | 174800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20230626 | 174700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20230626 | 174600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20230626 | 174500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20230626 | 174400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20230626 | 174300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20230626 | 174200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20230626 | 174100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20230626 | 174000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20230626 | 173900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20230626 | 173800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20230626 | 173700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20230626 | 173600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20230626 | 173500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20230626 | 173400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20230626 | 173300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 183 | 20230626 | 173200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20230626 | 173100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20230626 | 173000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20230626 | 172900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20230626 | 172800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20230626 | 172700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20230626 | 172600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20230626 | 172500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20230626 | 172400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20230626 | 172300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20230626 | 172200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20230626 | 172100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20230626 | 172000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20230626 | 171900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20230626 | 171800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20230626 | 171700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20230626 | 171600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20230626 | 171500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20230626 | 171400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20230626 | 171300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20230626 | 171200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20230626 | 171100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20230626 | 171000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20230626 | 170900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20230626 | 170800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20230626 | 170700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20230626 | 170600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20230626 | 170500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20230626 | 170400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20230626 | 170300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 213 | 20230626 | 170200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20230626 | 170100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20230626 | 170000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20230626 | 165900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20230626 | 165800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20230626 | 165700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20230626 | 165600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20230626 | 165500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20230626 | 165400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20230626 | 165300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20230626 | 165200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20230626 | 165100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20230626 | 165000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20230626 | 164900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20230626 | 164800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20230626 | 164700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20230626 | 164600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20230626 | 164500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20230626 | 164400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20230626 | 164300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20230626 | 164200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20230626 | 164100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20230626 | 164000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20230626 | 163900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20230626 | 163800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20230626 | 163700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20230626 | 163600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20230626 | 163500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20230626 | 163400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20230626 | 163300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 243 | 20230626 | 163200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20230626 | 163100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20230626 | 163000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20230626 | 162900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20230626 | 162800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20230626 | 162700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20230626 | 162600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20230626 | 162500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20230626 | 162400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20230626 | 162300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20230626 | 162200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20230626 | 162100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20230626 | 162000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20230626 | 161900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20230626 | 161800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20230626 | 161700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20230626 | 161600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20230626 | 161500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20230626 | 161400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20230626 | 161300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20230626 | 161200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20230626 | 161100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20230626 | 161000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20230626 | 160900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20230626 | 160800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20230626 | 160700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20230626 | 160600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20230626 | 160500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20230626 | 160400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20230626 | 160300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 273 | 20230626 | 160200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20230626 | 160100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20230626 | 160000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20230626 | 155900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20230626 | 155800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20230626 | 155700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20230626 | 155600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20230626 | 155500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20230626 | 155400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20230626 | 155300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20230626 | 155200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20230626 | 155100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20230626 | 155000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20230626 | 154900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20230626 | 154800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20230626 | 154700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20230626 | 154600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 290 | 20230626 | 154500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 291 | 20230626 | 154400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 292 | 20230626 | 154300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 293 | 20230626 | 154200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 294 | 20230626 | 154100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 295 | 20230626 | 154000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 296 | 20230626 | 153900 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 297 | 20230626 | 153800 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 298 | 20230626 | 153700 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 299 | 20230626 | 153600 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 300 | 20230626 | 153500 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 301 | 20230626 | 153400 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 302 | 20230626 | 153300 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 303 | 20230626 | 153200 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 304 | 20230626 | 153100 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 0 |
| 305 | 20230626 | 153000 | 5259186200 | 34600 | 34600 | 34600 | 34600 | 2605 |
| 306 | 20230626 | 152900 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 307 | 20230626 | 152800 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 308 | 20230626 | 152700 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 309 | 20230626 | 152600 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 310 | 20230626 | 152500 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 311 | 20230626 | 152400 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 312 | 20230626 | 152300 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 313 | 20230626 | 152200 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 314 | 20230626 | 152100 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 315 | 20230626 | 152000 | 5169053200 | 34700 | 34700 | 34700 | 34700 | 0 |
| 316 | 20230626 | 151900 | 5169053200 | 34700 | 34650 | 34700 | 34600 | 845 |
| 317 | 20230626 | 151800 | 5139764900 | 34700 | 34650 | 34700 | 34650 | 673 |
| 318 | 20230626 | 151700 | 5116441500 | 34650 | 34650 | 34700 | 34650 | 11 |
| 319 | 20230626 | 151600 | 5116060050 | 34700 | 34700 | 34750 | 34650 | 55 |
| 320 | 20230626 | 151500 | 5114149550 | 34750 | 34600 | 34750 | 34600 | 350 |
| 321 | 20230626 | 151400 | 5102020950 | 34650 | 34600 | 34650 | 34600 | 11 |
| 322 | 20230626 | 151300 | 5101640200 | 34600 | 34600 | 34600 | 34550 | 265 |
| 323 | 20230626 | 151200 | 5092471250 | 34650 | 34650 | 34650 | 34600 | 1027 |
| 324 | 20230626 | 151100 | 5056936200 | 34650 | 34650 | 34650 | 34650 | 582 |
| 325 | 20230626 | 151000 | 5036769900 | 34650 | 34650 | 34700 | 34600 | 122 |
| 326 | 20230626 | 150900 | 5032542350 | 34650 | 34700 | 34700 | 34600 | 115 |
| 327 | 20230626 | 150800 | 5028557500 | 34700 | 34700 | 34700 | 34650 | 226 |
| 328 | 20230626 | 150700 | 5020723650 | 34700 | 34650 | 34700 | 34650 | 35 |
| 329 | 20230626 | 150600 | 5019509950 | 34650 | 34700 | 34700 | 34600 | 431 |
| 330 | 20230626 | 150500 | 5004585600 | 34750 | 34700 | 34750 | 34650 | 137 |
| 331 | 20230626 | 150400 | 4999826450 | 34650 | 34650 | 34750 | 34650 | 301 |
| 332 | 20230626 | 150300 | 4989388100 | 34650 | 34650 | 34650 | 34650 | 120 |
| 333 | 20230626 | 150200 | 4985230100 | 34700 | 34650 | 34700 | 34650 | 26 |
| 334 | 20230626 | 150100 | 4984328500 | 34650 | 34650 | 34650 | 34650 | 23 |
| 335 | 20230626 | 150000 | 4983531550 | 34750 | 34700 | 34750 | 34650 | 204 |
| 336 | 20230626 | 145900 | 4976452700 | 34700 | 34700 | 34700 | 34700 | 69 |
| 337 | 20230626 | 145800 | 4974058400 | 34700 | 34850 | 34850 | 34700 | 2351 |
| 338 | 20230626 | 145700 | 4892434200 | 34850 | 34750 | 34850 | 34750 | 380 |
| 339 | 20230626 | 145600 | 4879212750 | 34750 | 34800 | 34800 | 34750 | 142 |
| 340 | 20230626 | 145500 | 4874271750 | 34800 | 34750 | 34800 | 34750 | 139 |
| 341 | 20230626 | 145400 | 4869439250 | 34800 | 34750 | 34800 | 34750 | 110 |
| 342 | 20230626 | 145300 | 4865612900 | 34750 | 34850 | 34850 | 34750 | 177 |
| 343 | 20230626 | 145200 | 4859449700 | 34850 | 34850 | 34850 | 34850 | 45 |
| 344 | 20230626 | 145100 | 4857881450 | 34850 | 34850 | 34850 | 34750 | 82 |
| 345 | 20230626 | 145000 | 4855024150 | 34750 | 34850 | 34850 | 34750 | 99 |
| 346 | 20230626 | 144900 | 4851575700 | 34850 | 34800 | 34900 | 34800 | 106 |
| 347 | 20230626 | 144800 | 4847882300 | 34750 | 34800 | 34850 | 34750 | 239 |
| 348 | 20230626 | 144700 | 4839562750 | 34850 | 34800 | 34850 | 34800 | 140 |
| 349 | 20230626 | 144600 | 4834685100 | 34800 | 34850 | 34850 | 34800 | 77 |
| 350 | 20230626 | 144500 | 4832001750 | 34850 | 34800 | 34850 | 34800 | 76 |
| 351 | 20230626 | 144400 | 4829353700 | 34800 | 34800 | 34800 | 34800 | 76 |
| 352 | 20230626 | 144300 | 4826708900 | 34800 | 34800 | 34800 | 34800 | 44 |
| 353 | 20230626 | 144200 | 4825177700 | 34800 | 34750 | 34800 | 34750 | 86 |
| 354 | 20230626 | 144100 | 4822187150 | 34800 | 34800 | 34800 | 34800 | 44 |
| 355 | 20230626 | 144000 | 4820655950 | 34800 | 34800 | 34800 | 34800 | 86 |
| 356 | 20230626 | 143900 | 4817663150 | 34800 | 34800 | 34800 | 34750 | 48 |
| 357 | 20230626 | 143800 | 4815993000 | 34800 | 34800 | 34800 | 34750 | 175 |
| 358 | 20230626 | 143700 | 4809909650 | 34800 | 34750 | 34800 | 34750 | 294 |
| 359 | 20230626 | 143600 | 4799684950 | 34800 | 34800 | 34800 | 34700 | 65 |
| 360 | 20230626 | 143500 | 4797423050 | 34800 | 34800 | 34800 | 34800 | 43 |
| 361 | 20230626 | 143400 | 4795926650 | 34800 | 34800 | 34800 | 34800 | 41 |
| 362 | 20230626 | 143300 | 4794499850 | 34800 | 34800 | 34800 | 34700 | 118 |
| 363 | 20230626 | 143200 | 4790400450 | 34650 | 34750 | 34800 | 34650 | 161 |
| 364 | 20230626 | 143100 | 4784806600 | 34750 | 34800 | 34800 | 34700 | 163 |
| 365 | 20230626 | 143000 | 4779143750 | 34750 | 34850 | 34850 | 34750 | 80 |
| 366 | 20230626 | 142900 | 4776357400 | 34850 | 34800 | 34850 | 34700 | 88 |
| 367 | 20230626 | 142800 | 4773300850 | 34800 | 34800 | 34850 | 34700 | 809 |
| 368 | 20230626 | 142700 | 4745221800 | 34800 | 34800 | 34800 | 34750 | 67 |
| 369 | 20230626 | 142600 | 4742890450 | 34800 | 34800 | 34800 | 34800 | 97 |
| 370 | 20230626 | 142500 | 4739514850 | 34800 | 34850 | 34850 | 34750 | 99 |
| 371 | 20230626 | 142400 | 4736072050 | 34850 | 34800 | 34850 | 34800 | 78 |
| 372 | 20230626 | 142300 | 4733355450 | 34800 | 34800 | 34850 | 34800 | 53 |
| 373 | 20230626 | 142200 | 4731510050 | 34850 | 34850 | 34850 | 34750 | 77 |
| 374 | 20230626 | 142100 | 4728827550 | 34850 | 34850 | 34850 | 34850 | 43 |
| 375 | 20230626 | 142000 | 4727329000 | 34800 | 34750 | 34850 | 34750 | 81 |
| 376 | 20230626 | 141900 | 4724509350 | 34750 | 34800 | 34850 | 34750 | 51 |
| 377 | 20230626 | 141800 | 4722732500 | 34850 | 34850 | 34850 | 34800 | 68 |
| 378 | 20230626 | 141700 | 4720363950 | 34850 | 34850 | 34850 | 34800 | 167 |
| 379 | 20230626 | 141600 | 4714549100 | 34800 | 34800 | 34850 | 34800 | 88 |
| 380 | 20230626 | 141500 | 4711485600 | 34800 | 34800 | 34800 | 34800 | 409 |
| 381 | 20230626 | 141400 | 4697252400 | 34800 | 34750 | 34800 | 34750 | 682 |
| 382 | 20230626 | 141300 | 4673524350 | 34800 | 34750 | 34800 | 34700 | 59 |
| 383 | 20230626 | 141200 | 4671472150 | 34750 | 34750 | 34800 | 34750 | 74 |
| 384 | 20230626 | 141100 | 4668899600 | 34750 | 34750 | 34800 | 34750 | 93 |
| 385 | 20230626 | 141000 | 4665666050 | 34750 | 34800 | 34800 | 34700 | 74 |
| 386 | 20230626 | 140900 | 4663095050 | 34800 | 34750 | 34800 | 34750 | 104 |
| 387 | 20230626 | 140800 | 4659480000 | 34750 | 34750 | 34750 | 34750 | 116 |
| 388 | 20230626 | 140700 | 4655449000 | 34650 | 34700 | 34750 | 34650 | 322 |
| 389 | 20230626 | 140600 | 4644283200 | 34750 | 34700 | 34750 | 34700 | 55 |
| 390 | 20230626 | 140500 | 4642372550 | 34750 | 34750 | 34750 | 34750 | 45 |
| 391 | 20230626 | 140400 | 4640808800 | 34750 | 34750 | 34750 | 34700 | 72 |
| 392 | 20230626 | 140300 | 4638307900 | 34750 | 34700 | 34750 | 34650 | 164 |
| 393 | 20230626 | 140200 | 4632617500 | 34650 | 34700 | 34700 | 34650 | 194 |
| 394 | 20230626 | 140100 | 4625888200 | 34700 | 34700 | 34700 | 34700 | 53 |
| 395 | 20230626 | 140000 | 4624049100 | 34700 | 34700 | 34700 | 34700 | 43 |
| 396 | 20230626 | 135900 | 4622557000 | 34700 | 34700 | 34700 | 34700 | 42 |
| 397 | 20230626 | 135800 | 4621099600 | 34700 | 34700 | 34700 | 34600 | 402 |
| 398 | 20230626 | 135700 | 4607166700 | 34700 | 34700 | 34700 | 34700 | 45 |
| 399 | 20230626 | 135600 | 4605605200 | 34700 | 34650 | 34700 | 34650 | 142 |
| 400 | 20230626 | 135500 | 4600681300 | 34650 | 34700 | 34700 | 34650 | 460 |
| 401 | 20230626 | 135400 | 4584734500 | 34750 | 34700 | 34750 | 34700 | 129 |
| 402 | 20230626 | 135300 | 4580255900 | 34700 | 34650 | 34700 | 34650 | 266 |
| 403 | 20230626 | 135200 | 4571030750 | 34700 | 34700 | 34700 | 34700 | 132 |
| 404 | 20230626 | 135100 | 4566450350 | 34700 | 34700 | 34700 | 34650 | 47 |
| 405 | 20230626 | 135000 | 4564819650 | 34700 | 34650 | 34700 | 34650 | 49 |
| 406 | 20230626 | 134900 | 4563119450 | 34700 | 34700 | 34700 | 34650 | 487 |
| 407 | 20230626 | 134800 | 4546230650 | 34650 | 34700 | 34700 | 34650 | 179 |
| 408 | 20230626 | 134700 | 4540026150 | 34650 | 34600 | 34700 | 34600 | 220 |
| 409 | 20230626 | 134600 | 4532402300 | 34650 | 34650 | 34700 | 34650 | 89 |
| 410 | 20230626 | 134500 | 4529316350 | 34650 | 34700 | 34700 | 34650 | 161 |
| 411 | 20230626 | 134400 | 4523736600 | 34700 | 34700 | 34700 | 34650 | 78 |
| 412 | 20230626 | 134300 | 4521030800 | 34700 | 34700 | 34700 | 34700 | 44 |
| 413 | 20230626 | 134200 | 4519504000 | 34700 | 34700 | 34700 | 34700 | 62 |
| 414 | 20230626 | 134100 | 4517352600 | 34700 | 34650 | 34700 | 34550 | 257 |
| 415 | 20230626 | 134000 | 4508451350 | 34650 | 34650 | 34650 | 34650 | 433 |
| 416 | 20230626 | 133900 | 4493447900 | 34650 | 34550 | 34650 | 34550 | 1655 |
| 417 | 20230626 | 133800 | 4436205450 | 34500 | 34550 | 34550 | 34500 | 129 |
| 418 | 20230626 | 133700 | 4431750250 | 34550 | 34500 | 34550 | 34500 | 145 |
| 419 | 20230626 | 133600 | 4426745550 | 34550 | 34500 | 34550 | 34500 | 120 |
| 420 | 20230626 | 133500 | 4422604500 | 34550 | 34550 | 34550 | 34450 | 519 |
| 421 | 20230626 | 133400 | 4404696950 | 34550 | 34550 | 34550 | 34550 | 42 |
| 422 | 20230626 | 133300 | 4403245850 | 34550 | 34550 | 34550 | 34550 | 43 |
| 423 | 20230626 | 133200 | 4401760200 | 34550 | 34600 | 34600 | 34550 | 326 |
| 424 | 20230626 | 133100 | 4390495900 | 34600 | 34600 | 34600 | 34600 | 95 |
| 425 | 20230626 | 133000 | 4387208900 | 34600 | 34600 | 34600 | 34550 | 72 |
| 426 | 20230626 | 132900 | 4384717900 | 34550 | 34550 | 34550 | 34550 | 5 |
| 427 | 20230626 | 132800 | 4384545150 | 34550 | 34550 | 34550 | 34550 | 93 |
| 428 | 20230626 | 132700 | 4381332000 | 34550 | 34600 | 34600 | 34550 | 74 |
| 429 | 20230626 | 132600 | 4378772850 | 34600 | 34600 | 34600 | 34600 | 10 |
| 430 | 20230626 | 132500 | 4378426850 | 34600 | 34600 | 34600 | 34600 | 16 |
| 431 | 20230626 | 132400 | 4377873250 | 34550 | 34550 | 34550 | 34550 | 8 |
| 432 | 20230626 | 132300 | 4377596850 | 34550 | 34600 | 34600 | 34550 | 337 |
| 433 | 20230626 | 132200 | 4365948000 | 34550 | 34550 | 34550 | 34550 | 40 |
| 434 | 20230626 | 132100 | 4364566000 | 34600 | 34550 | 34600 | 34550 | 116 |
| 435 | 20230626 | 132000 | 4360556900 | 34550 | 34500 | 34550 | 34500 | 148 |
| 436 | 20230626 | 131900 | 4355443550 | 34550 | 34550 | 34550 | 34550 | 392 |
| 437 | 20230626 | 131800 | 4341899950 | 34550 | 34550 | 34550 | 34550 | 1 |
| 438 | 20230626 | 131700 | 4341865400 | 34550 | 34450 | 34550 | 34450 | 2012 |
| 439 | 20230626 | 131600 | 4272498700 | 34450 | 34450 | 34450 | 34450 | 37 |
| 440 | 20230626 | 131500 | 4271224050 | 34450 | 34450 | 34450 | 34450 | 0 |
| 441 | 20230626 | 131400 | 4271224050 | 34450 | 34450 | 34450 | 34450 | 310 |
| 442 | 20230626 | 131300 | 4260544550 | 34450 | 34450 | 34450 | 34450 | 12 |
| 443 | 20230626 | 131200 | 4260131150 | 34450 | 34300 | 34450 | 34300 | 521 |
| 444 | 20230626 | 131100 | 4242230350 | 34350 | 34300 | 34350 | 34300 | 239 |
| 445 | 20230626 | 131000 | 4234032600 | 34300 | 34300 | 34300 | 34300 | 38 |
| 446 | 20230626 | 130900 | 4232729200 | 34300 | 34300 | 34300 | 34300 | 42 |
| 447 | 20230626 | 130800 | 4231288600 | 34300 | 34300 | 34300 | 34300 | 82 |
| 448 | 20230626 | 130700 | 4228476000 | 34300 | 34350 | 34350 | 34300 | 642 |
| 449 | 20230626 | 130600 | 4206454400 | 34350 | 34350 | 34350 | 34350 | 0 |
| 450 | 20230626 | 130500 | 4206454400 | 34350 | 34350 | 34350 | 34350 | 4 |
| 451 | 20230626 | 130400 | 4206317000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 452 | 20230626 | 130300 | 4206317000 | 34350 | 34400 | 34400 | 34350 | 241 |
| 453 | 20230626 | 130200 | 4198038600 | 34400 | 34400 | 34400 | 34400 | 0 |
| 454 | 20230626 | 130100 | 4198038600 | 34400 | 34400 | 34400 | 34350 | 131 |
| 455 | 20230626 | 130000 | 4193538650 | 34350 | 34400 | 34400 | 34350 | 37 |
| 456 | 20230626 | 125900 | 4192266100 | 34350 | 34400 | 34400 | 34350 | 171 |
| 457 | 20230626 | 125800 | 4186386200 | 34350 | 34350 | 34350 | 34350 | 5 |
| 458 | 20230626 | 125700 | 4186214450 | 34350 | 34350 | 34350 | 34350 | 405 |
| 459 | 20230626 | 125600 | 4172302700 | 34350 | 34350 | 34350 | 34350 | 0 |
| 460 | 20230626 | 125500 | 4172302700 | 34350 | 34350 | 34350 | 34350 | 1 |
| 461 | 20230626 | 125400 | 4172268350 | 34350 | 34350 | 34350 | 34350 | 10 |
| 462 | 20230626 | 125300 | 4171924850 | 34400 | 34400 | 34400 | 34400 | 1 |
| 463 | 20230626 | 125200 | 4171890450 | 34400 | 34400 | 34400 | 34400 | 1 |
| 464 | 20230626 | 125100 | 4171856050 | 34400 | 34300 | 34400 | 34300 | 1583 |
| 465 | 20230626 | 125000 | 4117435400 | 34350 | 34400 | 34400 | 34300 | 1330 |
| 466 | 20230626 | 124900 | 4071734400 | 34350 | 34400 | 34400 | 34300 | 689 |
| 467 | 20230626 | 124800 | 4048059500 | 34350 | 34350 | 34350 | 34350 | 504 |
| 468 | 20230626 | 124700 | 4030747100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 469 | 20230626 | 124600 | 4030747100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 470 | 20230626 | 124500 | 4030747100 | 34250 | 34250 | 34250 | 34250 | 3 |
| 471 | 20230626 | 124400 | 4030644350 | 34250 | 34300 | 34300 | 34250 | 414 |
| 472 | 20230626 | 124300 | 4016464800 | 34300 | 34350 | 34350 | 34300 | 156 |
| 473 | 20230626 | 124200 | 4011113950 | 34300 | 34300 | 34300 | 34300 | 750 |
| 474 | 20230626 | 124100 | 3985388950 | 34300 | 34350 | 34400 | 34300 | 334 |
| 475 | 20230626 | 124000 | 3973916650 | 34350 | 34400 | 34400 | 34350 | 387 |
| 476 | 20230626 | 123900 | 3960621950 | 34350 | 34400 | 34400 | 34350 | 39 |
| 477 | 20230626 | 123800 | 3959282250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 478 | 20230626 | 123700 | 3959282250 | 34400 | 34400 | 34400 | 34400 | 50 |
| 479 | 20230626 | 123600 | 3957562250 | 34400 | 34400 | 34400 | 34400 | 0 |
| 480 | 20230626 | 123500 | 3957562250 | 34400 | 34400 | 34400 | 34400 | 2 |
| 481 | 20230626 | 123400 | 3957493450 | 34350 | 34350 | 34350 | 34350 | 5 |
| 482 | 20230626 | 123300 | 3957321700 | 34350 | 34300 | 34400 | 34300 | 60 |
| 483 | 20230626 | 123200 | 3955260200 | 34300 | 34400 | 34400 | 34300 | 72 |
| 484 | 20230626 | 123100 | 3952785600 | 34400 | 34300 | 34400 | 34250 | 1838 |
| 485 | 20230626 | 123000 | 3889601200 | 34300 | 34300 | 34350 | 34300 | 30 |
| 486 | 20230626 | 122900 | 3888571050 | 34300 | 34350 | 34350 | 34300 | 163 |
| 487 | 20230626 | 122800 | 3882972050 | 34300 | 34250 | 34300 | 34250 | 280 |
| 488 | 20230626 | 122700 | 3873369550 | 34300 | 34250 | 34300 | 34250 | 180 |
| 489 | 20230626 | 122600 | 3867202050 | 34200 | 34200 | 34200 | 34200 | 1 |
| 490 | 20230626 | 122500 | 3867167850 | 34150 | 34150 | 34150 | 34150 | 357 |
| 491 | 20230626 | 122400 | 3854976300 | 34150 | 34150 | 34150 | 34150 | 30 |
| 492 | 20230626 | 122300 | 3853951800 | 34050 | 34050 | 34050 | 34050 | 50 |
| 493 | 20230626 | 122200 | 3852249300 | 34000 | 34350 | 34350 | 34000 | 5925 |
| 494 | 20230626 | 122100 | 3650051400 | 34350 | 34350 | 34350 | 34300 | 3 |
| 495 | 20230626 | 122000 | 3649948400 | 34300 | 34300 | 34300 | 34300 | 56 |
| 496 | 20230626 | 121900 | 3648027600 | 34300 | 34300 | 34300 | 34300 | 7 |
| 497 | 20230626 | 121800 | 3647787500 | 34300 | 34350 | 34350 | 34300 | 206 |
| 498 | 20230626 | 121700 | 3640720150 | 34350 | 34350 | 34350 | 34300 | 155 |
| 499 | 20230626 | 121600 | 3635403450 | 34300 | 34300 | 34300 | 34300 | 135 |
| 500 | 20230626 | 121500 | 3630772950 | 34300 | 34300 | 34300 | 34300 | 26 |
| 501 | 20230626 | 121400 | 3629881150 | 34350 | 34300 | 34350 | 34300 | 34 |
| 502 | 20230626 | 121300 | 3628713450 | 34350 | 34300 | 34350 | 34300 | 101 |
| 503 | 20230626 | 121200 | 3625249100 | 34350 | 34350 | 34350 | 34350 | 2 |
| 504 | 20230626 | 121100 | 3625180400 | 34300 | 34300 | 34300 | 34250 | 298 |
| 505 | 20230626 | 121000 | 3614964000 | 34250 | 34250 | 34300 | 34250 | 139 |
| 506 | 20230626 | 120900 | 3610203100 | 34250 | 34300 | 34300 | 34250 | 881 |
| 507 | 20230626 | 120800 | 3579986550 | 34300 | 34350 | 34350 | 34300 | 197 |
| 508 | 20230626 | 120700 | 3573227300 | 34350 | 34350 | 34350 | 34350 | 10 |
| 509 | 20230626 | 120600 | 3572883800 | 34350 | 34350 | 34350 | 34350 | 0 |
| 510 | 20230626 | 120500 | 3572883800 | 34350 | 34350 | 34350 | 34350 | 10 |
| 511 | 20230626 | 120400 | 3572540300 | 34350 | 34350 | 34350 | 34350 | 1 |
| 512 | 20230626 | 120300 | 3572505950 | 34350 | 34300 | 34350 | 34300 | 26 |
| 513 | 20230626 | 120200 | 3571613950 | 34300 | 34350 | 34350 | 34300 | 5 |
| 514 | 20230626 | 120100 | 3571442350 | 34350 | 34350 | 34350 | 34350 | 25 |
| 515 | 20230626 | 120000 | 3570583600 | 34350 | 34350 | 34350 | 34350 | 8 |
| 516 | 20230626 | 115900 | 3570308800 | 34350 | 34350 | 34350 | 34350 | 23 |
| 517 | 20230626 | 115800 | 3569518750 | 34350 | 34300 | 34350 | 34300 | 43 |
| 518 | 20230626 | 115700 | 3568043200 | 34300 | 34350 | 34350 | 34300 | 56 |
| 519 | 20230626 | 115600 | 3566119650 | 34350 | 34350 | 34350 | 34350 | 155 |
| 520 | 20230626 | 115500 | 3560795400 | 34350 | 34300 | 34350 | 34250 | 114 |
| 521 | 20230626 | 115400 | 3556880200 | 34300 | 34300 | 34300 | 34300 | 237 |
| 522 | 20230626 | 115300 | 3548751100 | 34300 | 34300 | 34300 | 34300 | 8 |
| 523 | 20230626 | 115200 | 3548476700 | 34300 | 34300 | 34300 | 34300 | 42 |
| 524 | 20230626 | 115100 | 3547036100 | 34300 | 34300 | 34300 | 34300 | 131 |
| 525 | 20230626 | 115000 | 3542542800 | 34300 | 34250 | 34300 | 34250 | 31 |
| 526 | 20230626 | 114900 | 3541480950 | 34250 | 34250 | 34250 | 34250 | 62 |
| 527 | 20230626 | 114800 | 3539357450 | 34250 | 34300 | 34300 | 34250 | 35 |
| 528 | 20230626 | 114700 | 3538158450 | 34250 | 34300 | 34300 | 34250 | 72 |
| 529 | 20230626 | 114600 | 3535689100 | 34300 | 34300 | 34300 | 34300 | 30 |
| 530 | 20230626 | 114500 | 3534660100 | 34300 | 34300 | 34300 | 34300 | 1 |
| 531 | 20230626 | 114400 | 3534625800 | 34300 | 34250 | 34300 | 34250 | 142 |
| 532 | 20230626 | 114300 | 3529759600 | 34250 | 34250 | 34250 | 34250 | 261 |
| 533 | 20230626 | 114200 | 3520820350 | 34250 | 34300 | 34300 | 34250 | 380 |
| 534 | 20230626 | 114100 | 3507804250 | 34300 | 34300 | 34300 | 34300 | 36 |
| 535 | 20230626 | 114000 | 3506569450 | 34300 | 34350 | 34350 | 34300 | 432 |
| 536 | 20230626 | 113900 | 3491751400 | 34350 | 34350 | 34350 | 34350 | 39 |
| 537 | 20230626 | 113800 | 3490411750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 538 | 20230626 | 113700 | 3490411750 | 34350 | 34350 | 34350 | 34350 | 1 |
| 539 | 20230626 | 113600 | 3490377400 | 34350 | 34350 | 34350 | 34350 | 53 |
| 540 | 20230626 | 113500 | 3488556850 | 34350 | 34350 | 34350 | 34350 | 99 |
| 541 | 20230626 | 113400 | 3485156200 | 34350 | 34350 | 34350 | 34350 | 21 |
| 542 | 20230626 | 113300 | 3484434850 | 34350 | 34350 | 34350 | 34350 | 80 |
| 543 | 20230626 | 113200 | 3481686850 | 34300 | 34300 | 34300 | 34300 | 30 |
| 544 | 20230626 | 113100 | 3480657850 | 34350 | 34350 | 34350 | 34350 | 288 |
| 545 | 20230626 | 113000 | 3470765050 | 34400 | 34400 | 34400 | 34350 | 14 |
| 546 | 20230626 | 112900 | 3470283600 | 34400 | 34400 | 34400 | 34400 | 17 |
| 547 | 20230626 | 112800 | 3469698800 | 34400 | 34400 | 34400 | 34400 | 99 |
| 548 | 20230626 | 112700 | 3466293200 | 34400 | 34400 | 34400 | 34400 | 6 |
| 549 | 20230626 | 112600 | 3466086800 | 34350 | 34400 | 34400 | 34350 | 339 |
| 550 | 20230626 | 112500 | 3454441650 | 34400 | 34400 | 34400 | 34400 | 509 |
| 551 | 20230626 | 112400 | 3436932050 | 34400 | 34400 | 34400 | 34350 | 61 |
| 552 | 20230626 | 112300 | 3434834650 | 34350 | 34350 | 34350 | 34350 | 0 |
| 553 | 20230626 | 112200 | 3434834650 | 34350 | 34400 | 34400 | 34350 | 39 |
| 554 | 20230626 | 112100 | 3433493500 | 34400 | 34350 | 34400 | 34350 | 66 |
| 555 | 20230626 | 112000 | 3431225500 | 34350 | 34300 | 34350 | 34300 | 175 |
| 556 | 20230626 | 111900 | 3425221400 | 34400 | 34350 | 34400 | 34350 | 508 |
| 557 | 20230626 | 111800 | 3407771400 | 34300 | 34300 | 34350 | 34300 | 236 |
| 558 | 20230626 | 111700 | 3399676200 | 34300 | 34300 | 34350 | 34250 | 157 |
| 559 | 20230626 | 111600 | 3394290750 | 34300 | 34350 | 34350 | 34300 | 117 |
| 560 | 20230626 | 111500 | 3390277000 | 34350 | 34350 | 34350 | 34300 | 32 |
| 561 | 20230626 | 111400 | 3389177950 | 34350 | 34300 | 34350 | 34300 | 152 |
| 562 | 20230626 | 111300 | 3383964250 | 34300 | 34250 | 34300 | 34250 | 473 |
| 563 | 20230626 | 111200 | 3367743900 | 34250 | 34250 | 34250 | 34200 | 472 |
| 564 | 20230626 | 111100 | 3351592400 | 34250 | 34150 | 34250 | 34150 | 228 |
| 565 | 20230626 | 111000 | 3343786400 | 34100 | 34200 | 34300 | 34100 | 80 |
| 566 | 20230626 | 110900 | 3341054400 | 34150 | 34250 | 34250 | 34150 | 956 |
| 567 | 20230626 | 110800 | 3308378150 | 34250 | 34250 | 34250 | 34250 | 89 |
| 568 | 20230626 | 110700 | 3305329900 | 34250 | 34250 | 34250 | 34250 | 20 |
| 569 | 20230626 | 110600 | 3304644900 | 34250 | 34250 | 34250 | 34250 | 534 |
| 570 | 20230626 | 110500 | 3286355400 | 34250 | 34250 | 34250 | 34250 | 98 |
| 571 | 20230626 | 110400 | 3282998900 | 34250 | 34250 | 34250 | 34250 | 304 |
| 572 | 20230626 | 110300 | 3272586900 | 34250 | 34250 | 34300 | 34250 | 558 |
| 573 | 20230626 | 110200 | 3253474900 | 34300 | 34200 | 34300 | 34200 | 719 |
| 574 | 20230626 | 110100 | 3228867100 | 34200 | 34200 | 34200 | 34200 | 83 |
| 575 | 20230626 | 110000 | 3226028500 | 34200 | 34200 | 34250 | 34200 | 56 |
| 576 | 20230626 | 105900 | 3224111600 | 34200 | 34200 | 34200 | 34200 | 762 |
| 577 | 20230626 | 105800 | 3198051200 | 34200 | 34150 | 34200 | 34150 | 66 |
| 578 | 20230626 | 105700 | 3195796550 | 34150 | 34150 | 34200 | 34150 | 320 |
| 579 | 20230626 | 105600 | 3184865250 | 34200 | 34150 | 34200 | 34150 | 111 |
| 580 | 20230626 | 105500 | 3181074550 | 34200 | 34100 | 34200 | 34100 | 726 |
| 581 | 20230626 | 105400 | 3156306650 | 34100 | 34050 | 34100 | 34050 | 654 |
| 582 | 20230626 | 105300 | 3134018700 | 34050 | 34100 | 34100 | 34050 | 372 |
| 583 | 20230626 | 105200 | 3121342000 | 34100 | 34150 | 34150 | 34100 | 93 |
| 584 | 20230626 | 105100 | 3118166900 | 34200 | 34150 | 34200 | 34100 | 239 |
| 585 | 20230626 | 105000 | 3110015050 | 34200 | 34100 | 34200 | 34100 | 40 |
| 586 | 20230626 | 104900 | 3108649050 | 34200 | 34150 | 34200 | 34100 | 12 |
| 587 | 20230626 | 104800 | 3108238950 | 34150 | 34150 | 34150 | 34150 | 109 |
| 588 | 20230626 | 104700 | 3104516600 | 34100 | 34150 | 34150 | 34100 | 52 |
| 589 | 20230626 | 104600 | 3102743300 | 34150 | 34150 | 34150 | 34150 | 66 |
| 590 | 20230626 | 104500 | 3100489400 | 34150 | 34150 | 34150 | 34150 | 22 |
| 591 | 20230626 | 104400 | 3099738100 | 34150 | 34100 | 34200 | 34000 | 776 |
| 592 | 20230626 | 104300 | 3073270400 | 34100 | 34000 | 34100 | 33950 | 353 |
| 593 | 20230626 | 104200 | 3061243200 | 33950 | 34000 | 34050 | 33950 | 241 |
| 594 | 20230626 | 104100 | 3053049750 | 34050 | 34050 | 34050 | 33850 | 3240 |
| 595 | 20230626 | 104000 | 2943145950 | 34000 | 33950 | 34050 | 33950 | 39 |
| 596 | 20230626 | 103900 | 2941821200 | 33950 | 34000 | 34000 | 33900 | 526 |
| 597 | 20230626 | 103800 | 2923956500 | 34000 | 34050 | 34050 | 34000 | 107 |
| 598 | 20230626 | 103700 | 2920318300 | 34050 | 33950 | 34050 | 33950 | 116 |
| 599 | 20230626 | 103600 | 2916377900 | 34100 | 33950 | 34100 | 33950 | 34 |
| 600 | 20230626 | 103500 | 2915222300 | 33950 | 33950 | 33950 | 33950 | 493 |
| 601 | 20230626 | 103400 | 2898484950 | 33950 | 34000 | 34000 | 33950 | 223 |
| 602 | 20230626 | 103300 | 2890912500 | 34000 | 34000 | 34050 | 34000 | 943 |
| 603 | 20230626 | 103200 | 2858845500 | 34000 | 34100 | 34100 | 34000 | 87 |
| 604 | 20230626 | 103100 | 2855880500 | 34050 | 34050 | 34150 | 34050 | 651 |
| 605 | 20230626 | 103000 | 2833686350 | 34000 | 34000 | 34000 | 34000 | 148 |
| 606 | 20230626 | 102900 | 2828654350 | 34000 | 34100 | 34100 | 34000 | 150 |
| 607 | 20230626 | 102800 | 2823549350 | 34000 | 34000 | 34000 | 33950 | 611 |
| 608 | 20230626 | 102700 | 2802785500 | 34000 | 34000 | 34050 | 34000 | 19 |
| 609 | 20230626 | 102600 | 2802138850 | 34050 | 34050 | 34050 | 34050 | 123 |
| 610 | 20230626 | 102500 | 2797950700 | 34100 | 34100 | 34100 | 34100 | 187 |
| 611 | 20230626 | 102400 | 2791574000 | 34000 | 34050 | 34050 | 34000 | 183 |
| 612 | 20230626 | 102300 | 2785349950 | 34100 | 34050 | 34100 | 34000 | 284 |
| 613 | 20230626 | 102200 | 2775686600 | 34050 | 34000 | 34050 | 33950 | 521 |
| 614 | 20230626 | 102100 | 2757961350 | 34050 | 34000 | 34050 | 34000 | 29 |
| 615 | 20230626 | 102000 | 2756975250 | 34000 | 34000 | 34050 | 34000 | 379 |
| 616 | 20230626 | 101900 | 2744086300 | 34000 | 34000 | 34000 | 33950 | 432 |
| 617 | 20230626 | 101800 | 2729402500 | 33950 | 33900 | 34000 | 33900 | 279 |
| 618 | 20230626 | 101700 | 2719931250 | 33900 | 33900 | 33950 | 33850 | 215 |
| 619 | 20230626 | 101600 | 2712645150 | 33900 | 33850 | 33900 | 33800 | 1726 |
| 620 | 20230626 | 101500 | 2654190850 | 33850 | 33900 | 33900 | 33850 | 1099 |
| 621 | 20230626 | 101400 | 2616940400 | 33900 | 33950 | 33950 | 33900 | 1093 |
| 622 | 20230626 | 101300 | 2579881100 | 33950 | 34000 | 34000 | 33950 | 953 |
| 623 | 20230626 | 101200 | 2547521150 | 34000 | 34000 | 34000 | 33950 | 414 |
| 624 | 20230626 | 101100 | 2533459800 | 34000 | 33950 | 34000 | 33950 | 737 |
| 625 | 20230626 | 101000 | 2508435850 | 33950 | 34000 | 34000 | 33950 | 799 |
| 626 | 20230626 | 100900 | 2481309700 | 33950 | 34000 | 34000 | 33950 | 1178 |
| 627 | 20230626 | 100800 | 2441306750 | 34000 | 34000 | 34000 | 33950 | 1282 |
| 628 | 20230626 | 100700 | 2397725350 | 34000 | 34050 | 34050 | 34000 | 1133 |
| 629 | 20230626 | 100600 | 2359191100 | 34000 | 34050 | 34100 | 34000 | 3567 |
| 630 | 20230626 | 100500 | 2237868000 | 34050 | 34100 | 34100 | 34050 | 941 |
| 631 | 20230626 | 100400 | 2205821750 | 34050 | 34150 | 34150 | 34050 | 399 |
| 632 | 20230626 | 100300 | 2192234500 | 34050 | 34200 | 34200 | 34050 | 3814 |
| 633 | 20230626 | 100200 | 2062241900 | 34150 | 34150 | 34150 | 34150 | 480 |
| 634 | 20230626 | 100100 | 2045849900 | 34150 | 34250 | 34300 | 34150 | 152 |
| 635 | 20230626 | 100000 | 2040653100 | 34300 | 34300 | 34300 | 34150 | 144 |
| 636 | 20230626 | 095900 | 2035718450 | 34300 | 34200 | 34300 | 34100 | 88 |
| 637 | 20230626 | 095800 | 2032709150 | 34200 | 34250 | 34250 | 34100 | 1319 |
| 638 | 20230626 | 095700 | 1987656500 | 34250 | 34200 | 34250 | 34200 | 327 |
| 639 | 20230626 | 095600 | 1976470150 | 34200 | 34200 | 34250 | 34200 | 165 |
| 640 | 20230626 | 095500 | 1970826900 | 34200 | 34200 | 34350 | 34200 | 761 |
| 641 | 20230626 | 095400 | 1944725400 | 34200 | 34200 | 34350 | 34150 | 795 |
| 642 | 20230626 | 095300 | 1917537700 | 34150 | 34250 | 34350 | 34150 | 549 |
| 643 | 20230626 | 095200 | 1898756950 | 34350 | 34200 | 34350 | 34200 | 31 |
| 644 | 20230626 | 095100 | 1897695950 | 34200 | 34250 | 34250 | 34200 | 865 |
| 645 | 20230626 | 095000 | 1868105550 | 34250 | 34250 | 34250 | 34200 | 437 |
| 646 | 20230626 | 094900 | 1853138500 | 34250 | 34250 | 34250 | 34250 | 574 |
| 647 | 20230626 | 094800 | 1833479000 | 34300 | 34300 | 34350 | 34250 | 290 |
| 648 | 20230626 | 094700 | 1823534000 | 34300 | 34300 | 34300 | 34300 | 369 |
| 649 | 20230626 | 094600 | 1810877300 | 34300 | 34150 | 34300 | 34100 | 1628 |
| 650 | 20230626 | 094500 | 1755269300 | 34150 | 34100 | 34200 | 34100 | 86 |
| 651 | 20230626 | 094400 | 1752334500 | 34200 | 34150 | 34200 | 34100 | 999 |
| 652 | 20230626 | 094300 | 1718252550 | 34150 | 34200 | 34200 | 34150 | 1057 |
| 653 | 20230626 | 094200 | 1682151400 | 34200 | 34200 | 34200 | 34150 | 809 |
| 654 | 20230626 | 094100 | 1654503750 | 34200 | 34200 | 34250 | 34200 | 648 |
| 655 | 20230626 | 094000 | 1632340600 | 34250 | 34200 | 34250 | 34200 | 335 |
| 656 | 20230626 | 093900 | 1620880350 | 34200 | 34250 | 34300 | 34200 | 487 |
| 657 | 20230626 | 093800 | 1604210100 | 34300 | 34200 | 34350 | 34200 | 160 |
| 658 | 20230626 | 093700 | 1598719900 | 34200 | 34150 | 34350 | 34150 | 908 |
| 659 | 20230626 | 093600 | 1567599400 | 34150 | 34300 | 34300 | 34150 | 3448 |
| 660 | 20230626 | 093500 | 1449635950 | 34250 | 34350 | 34350 | 34250 | 1151 |
| 661 | 20230626 | 093400 | 1410161250 | 34350 | 34350 | 34400 | 34300 | 1166 |
| 662 | 20230626 | 093300 | 1370123600 | 34350 | 34350 | 34400 | 34300 | 375 |
| 663 | 20230626 | 093200 | 1357246550 | 34350 | 34350 | 34400 | 34300 | 626 |
| 664 | 20230626 | 093100 | 1335744900 | 34350 | 34400 | 34400 | 34350 | 834 |
| 665 | 20230626 | 093000 | 1307082650 | 34400 | 34450 | 34500 | 34400 | 450 |
| 666 | 20230626 | 092900 | 1291587650 | 34450 | 34450 | 34500 | 34450 | 247 |
| 667 | 20230626 | 092800 | 1283078450 | 34500 | 34500 | 34500 | 34400 | 1340 |
| 668 | 20230626 | 092700 | 1236919700 | 34500 | 34500 | 34500 | 34500 | 541 |
| 669 | 20230626 | 092600 | 1218255200 | 34500 | 34500 | 34500 | 34500 | 463 |
| 670 | 20230626 | 092500 | 1202281700 | 34500 | 34400 | 34500 | 34400 | 789 |
| 671 | 20230626 | 092400 | 1175089750 | 34450 | 34400 | 34500 | 34350 | 1109 |
| 672 | 20230626 | 092300 | 1136930550 | 34400 | 34400 | 34400 | 34350 | 528 |
| 673 | 20230626 | 092200 | 1118791850 | 34400 | 34400 | 34400 | 34350 | 357 |
| 674 | 20230626 | 092100 | 1106515950 | 34400 | 34400 | 34450 | 34400 | 813 |
| 675 | 20230626 | 092000 | 1078544000 | 34450 | 34500 | 34500 | 34450 | 440 |
| 676 | 20230626 | 091900 | 1063380500 | 34450 | 34500 | 34550 | 34450 | 350 |
| 677 | 20230626 | 091800 | 1051316500 | 34500 | 34400 | 34500 | 34400 | 1303 |
| 678 | 20230626 | 091700 | 1006389200 | 34400 | 34450 | 34500 | 34400 | 678 |
| 679 | 20230626 | 091600 | 983036000 | 34400 | 34450 | 34500 | 34400 | 876 |
| 680 | 20230626 | 091500 | 952876550 | 34500 | 34500 | 34550 | 34200 | 3608 |
| 681 | 20230626 | 091400 | 828876400 | 34500 | 34500 | 34500 | 34400 | 1050 |
| 682 | 20230626 | 091300 | 792704500 | 34450 | 34500 | 34500 | 34450 | 1561 |
| 683 | 20230626 | 091200 | 738904150 | 34500 | 34600 | 34600 | 34500 | 1520 |
| 684 | 20230626 | 091100 | 686369650 | 34600 | 34650 | 34700 | 34600 | 1672 |
| 685 | 20230626 | 091000 | 628494350 | 34650 | 34600 | 34650 | 34600 | 603 |
| 686 | 20230626 | 090900 | 607603950 | 34600 | 34650 | 34650 | 34500 | 673 |
| 687 | 20230626 | 090800 | 584319200 | 34650 | 34550 | 34650 | 34550 | 876 |
| 688 | 20230626 | 090700 | 554042850 | 34500 | 34400 | 34500 | 34300 | 876 |
| 689 | 20230626 | 090600 | 523902350 | 34400 | 34250 | 34550 | 34250 | 2419 |
| 690 | 20230626 | 090500 | 440914300 | 34250 | 34700 | 34700 | 34200 | 6263 |
| 691 | 20230626 | 090400 | 225638850 | 34650 | 34800 | 34800 | 34650 | 1297 |
| 692 | 20230626 | 090300 | 180619950 | 34800 | 34800 | 35000 | 34750 | 469 |
| 693 | 20230626 | 090200 | 164296850 | 34800 | 34800 | 34900 | 34700 | 919 |
| 694 | 20230626 | 090100 | 132330850 | 34800 | 35200 | 35200 | 34650 | 2992 |
| 695 | 20230626 | 090000 | 27930700 | 35100 | 35250 | 35250 | 35100 | 792 |