36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 202500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 3 | 20230629 | 202400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20230629 | 202300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20230629 | 202200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20230629 | 202100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20230629 | 202000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20230629 | 201900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20230629 | 201800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20230629 | 201700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20230629 | 201600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20230629 | 201500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20230629 | 201400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20230629 | 201300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20230629 | 201200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20230629 | 201100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20230629 | 201000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20230629 | 200900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20230629 | 200800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20230629 | 200700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20230629 | 200600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20230629 | 200500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20230629 | 200400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20230629 | 200300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20230629 | 200200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20230629 | 200100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20230629 | 200000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20230629 | 195900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20230629 | 195800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20230629 | 195700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20230629 | 195600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20230629 | 195500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 33 | 20230629 | 195400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20230629 | 195300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20230629 | 195200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20230629 | 195100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20230629 | 195000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20230629 | 194900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20230629 | 194800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20230629 | 194700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20230629 | 194600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20230629 | 194500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20230629 | 194400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20230629 | 194300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20230629 | 194200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20230629 | 194100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20230629 | 194000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20230629 | 193900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20230629 | 193800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20230629 | 193700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20230629 | 193600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20230629 | 193500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20230629 | 193400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20230629 | 193300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20230629 | 193200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20230629 | 193100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20230629 | 193000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20230629 | 192900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20230629 | 192800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20230629 | 192700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20230629 | 192600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20230629 | 192500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 63 | 20230629 | 192400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20230629 | 192300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20230629 | 192200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20230629 | 192100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20230629 | 192000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20230629 | 191900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20230629 | 191800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20230629 | 191700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20230629 | 191600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20230629 | 191500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20230629 | 191400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20230629 | 191300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20230629 | 191200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20230629 | 191100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20230629 | 191000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20230629 | 190900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20230629 | 190800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20230629 | 190700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20230629 | 190600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20230629 | 190500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20230629 | 190400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20230629 | 190300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20230629 | 190200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20230629 | 190100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20230629 | 190000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20230629 | 185900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20230629 | 185800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20230629 | 185700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20230629 | 185600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20230629 | 185500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 93 | 20230629 | 185400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20230629 | 185300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20230629 | 185200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20230629 | 185100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20230629 | 185000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20230629 | 184900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20230629 | 184800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20230629 | 184700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20230629 | 184600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20230629 | 184500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20230629 | 184400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20230629 | 184300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20230629 | 184200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20230629 | 184100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20230629 | 184000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20230629 | 183900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20230629 | 183800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20230629 | 183700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20230629 | 183600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20230629 | 183500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20230629 | 183400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20230629 | 183300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20230629 | 183200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20230629 | 183100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20230629 | 183000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20230629 | 182900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20230629 | 182800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20230629 | 182700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20230629 | 182600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20230629 | 182500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 123 | 20230629 | 182400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20230629 | 182300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20230629 | 182200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20230629 | 182100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20230629 | 182000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20230629 | 181900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20230629 | 181800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20230629 | 181700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20230629 | 181600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20230629 | 181500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20230629 | 181400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20230629 | 181300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20230629 | 181200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20230629 | 181100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20230629 | 181000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20230629 | 180900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20230629 | 180800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20230629 | 180700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20230629 | 180600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20230629 | 180500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20230629 | 180400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20230629 | 180300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20230629 | 180200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20230629 | 180100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20230629 | 180000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20230629 | 175900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20230629 | 175800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20230629 | 175700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20230629 | 175600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20230629 | 175500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 153 | 20230629 | 175400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20230629 | 175300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20230629 | 175200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20230629 | 175100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20230629 | 175000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20230629 | 174900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20230629 | 174800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20230629 | 174700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20230629 | 174600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20230629 | 174500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20230629 | 174400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20230629 | 174300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20230629 | 174200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20230629 | 174100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20230629 | 174000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20230629 | 173900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20230629 | 173800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20230629 | 173700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20230629 | 173600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20230629 | 173500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20230629 | 173400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20230629 | 173300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20230629 | 173200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20230629 | 173100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20230629 | 173000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20230629 | 172900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20230629 | 172800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20230629 | 172700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20230629 | 172600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20230629 | 172500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 183 | 20230629 | 172400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20230629 | 172300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20230629 | 172200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20230629 | 172100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20230629 | 172000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20230629 | 171900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20230629 | 171800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20230629 | 171700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20230629 | 171600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20230629 | 171500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20230629 | 171400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20230629 | 171300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20230629 | 171200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20230629 | 171100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20230629 | 171000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20230629 | 170900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20230629 | 170800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20230629 | 170700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20230629 | 170600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20230629 | 170500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20230629 | 170400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20230629 | 170300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20230629 | 170200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20230629 | 170100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20230629 | 170000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20230629 | 165900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20230629 | 165800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20230629 | 165700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20230629 | 165600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20230629 | 165500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 213 | 20230629 | 165400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20230629 | 165300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20230629 | 165200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20230629 | 165100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20230629 | 165000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20230629 | 164900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20230629 | 164800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20230629 | 164700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20230629 | 164600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20230629 | 164500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20230629 | 164400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20230629 | 164300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20230629 | 164200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20230629 | 164100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20230629 | 164000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20230629 | 163900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20230629 | 163800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20230629 | 163700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20230629 | 163600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20230629 | 163500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20230629 | 163400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20230629 | 163300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20230629 | 163200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20230629 | 163100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20230629 | 163000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20230629 | 162900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20230629 | 162800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20230629 | 162700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20230629 | 162600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20230629 | 162500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 243 | 20230629 | 162400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20230629 | 162300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20230629 | 162200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20230629 | 162100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20230629 | 162000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20230629 | 161900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20230629 | 161800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20230629 | 161700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20230629 | 161600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20230629 | 161500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20230629 | 161400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20230629 | 161300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20230629 | 161200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20230629 | 161100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20230629 | 161000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20230629 | 160900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20230629 | 160800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20230629 | 160700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20230629 | 160600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20230629 | 160500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20230629 | 160400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20230629 | 160300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20230629 | 160200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20230629 | 160100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20230629 | 160000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20230629 | 155900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20230629 | 155800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20230629 | 155700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20230629 | 155600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20230629 | 155500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 273 | 20230629 | 155400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20230629 | 155300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20230629 | 155200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20230629 | 155100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20230629 | 155000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20230629 | 154900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20230629 | 154800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20230629 | 154700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20230629 | 154600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20230629 | 154500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20230629 | 154400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 284 | 20230629 | 154300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 285 | 20230629 | 154200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 286 | 20230629 | 154100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 287 | 20230629 | 154000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 288 | 20230629 | 153900 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 289 | 20230629 | 153800 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 290 | 20230629 | 153700 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 291 | 20230629 | 153600 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 292 | 20230629 | 153500 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 293 | 20230629 | 153400 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 294 | 20230629 | 153300 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 295 | 20230629 | 153200 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 296 | 20230629 | 153100 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 297 | 20230629 | 153000 | 5982392850 | 39650 | 39650 | 39650 | 39650 | 2923 |
| 298 | 20230629 | 152900 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 299 | 20230629 | 152800 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 300 | 20230629 | 152700 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 301 | 20230629 | 152600 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 302 | 20230629 | 152500 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 303 | 20230629 | 152400 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 304 | 20230629 | 152300 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 305 | 20230629 | 152200 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 306 | 20230629 | 152100 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 307 | 20230629 | 152000 | 5866495900 | 39650 | 39650 | 39650 | 39650 | 0 |
| 308 | 20230629 | 151900 | 5866495900 | 39650 | 39700 | 39700 | 39600 | 224 |
| 309 | 20230629 | 151800 | 5857614000 | 39600 | 39600 | 39700 | 39600 | 733 |
| 310 | 20230629 | 151700 | 5828559100 | 39650 | 39550 | 39650 | 39400 | 632 |
| 311 | 20230629 | 151600 | 5803550000 | 39500 | 39250 | 39550 | 39250 | 1064 |
| 312 | 20230629 | 151500 | 5761539500 | 39250 | 39450 | 39500 | 39250 | 3232 |
| 313 | 20230629 | 151400 | 5634265700 | 39500 | 39500 | 39500 | 39450 | 538 |
| 314 | 20230629 | 151300 | 5613022400 | 39450 | 39450 | 39450 | 39450 | 316 |
| 315 | 20230629 | 151200 | 5600556200 | 39450 | 39450 | 39500 | 39450 | 592 |
| 316 | 20230629 | 151100 | 5577189800 | 39450 | 39450 | 39500 | 39400 | 546 |
| 317 | 20230629 | 151000 | 5555649900 | 39450 | 39450 | 39500 | 39450 | 253 |
| 318 | 20230629 | 150900 | 5545667550 | 39450 | 39400 | 39450 | 39350 | 602 |
| 319 | 20230629 | 150800 | 5521939350 | 39450 | 39400 | 39450 | 39350 | 476 |
| 320 | 20230629 | 150700 | 5503181400 | 39400 | 39350 | 39400 | 39350 | 1052 |
| 321 | 20230629 | 150600 | 5461748150 | 39350 | 39400 | 39400 | 39300 | 510 |
| 322 | 20230629 | 150500 | 5441670500 | 39350 | 39350 | 39400 | 39350 | 306 |
| 323 | 20230629 | 150400 | 5429626850 | 39300 | 39350 | 39400 | 39300 | 344 |
| 324 | 20230629 | 150300 | 5416091400 | 39300 | 39400 | 39400 | 39300 | 906 |
| 325 | 20230629 | 150200 | 5380438000 | 39350 | 39400 | 39400 | 39350 | 301 |
| 326 | 20230629 | 150100 | 5368589300 | 39400 | 39400 | 39400 | 39350 | 325 |
| 327 | 20230629 | 150000 | 5355793400 | 39500 | 39450 | 39500 | 39350 | 433 |
| 328 | 20230629 | 145900 | 5338735400 | 39500 | 39400 | 39500 | 39350 | 474 |
| 329 | 20230629 | 145800 | 5320063350 | 39400 | 39400 | 39500 | 39350 | 172 |
| 330 | 20230629 | 145700 | 5313286000 | 39400 | 39350 | 39450 | 39350 | 584 |
| 331 | 20230629 | 145600 | 5290285500 | 39350 | 39350 | 39400 | 39350 | 300 |
| 332 | 20230629 | 145500 | 5278478250 | 39350 | 39450 | 39500 | 39350 | 248 |
| 333 | 20230629 | 145400 | 5268710900 | 39400 | 39350 | 39400 | 39300 | 500 |
| 334 | 20230629 | 145300 | 5249030550 | 39300 | 39300 | 39350 | 39300 | 369 |
| 335 | 20230629 | 145200 | 5234523800 | 39300 | 39200 | 39450 | 39200 | 517 |
| 336 | 20230629 | 145100 | 5214189050 | 39200 | 39400 | 39450 | 39200 | 3431 |
| 337 | 20230629 | 145000 | 5079327700 | 39400 | 39450 | 39500 | 39400 | 755 |
| 338 | 20230629 | 144900 | 5049544850 | 39500 | 39550 | 39550 | 39450 | 289 |
| 339 | 20230629 | 144800 | 5038139850 | 39550 | 39550 | 39550 | 39450 | 558 |
| 340 | 20230629 | 144700 | 5016090800 | 39500 | 39500 | 39550 | 39500 | 192 |
| 341 | 20230629 | 144600 | 5008504700 | 39500 | 39600 | 39600 | 39500 | 103 |
| 342 | 20230629 | 144500 | 5004428500 | 39600 | 39600 | 39600 | 39500 | 413 |
| 343 | 20230629 | 144400 | 4988091900 | 39550 | 39500 | 39600 | 39500 | 134 |
| 344 | 20230629 | 144300 | 4982795300 | 39550 | 39600 | 39600 | 39550 | 422 |
| 345 | 20230629 | 144200 | 4966092550 | 39550 | 39550 | 39600 | 39550 | 147 |
| 346 | 20230629 | 144100 | 4960276200 | 39550 | 39600 | 39650 | 39550 | 245 |
| 347 | 20230629 | 144000 | 4950580250 | 39600 | 39550 | 39600 | 39450 | 375 |
| 348 | 20230629 | 143900 | 4935756850 | 39550 | 39450 | 39550 | 39450 | 284 |
| 349 | 20230629 | 143800 | 4924535350 | 39500 | 39550 | 39550 | 39500 | 129 |
| 350 | 20230629 | 143700 | 4919436100 | 39450 | 39500 | 39550 | 39450 | 288 |
| 351 | 20230629 | 143600 | 4908054600 | 39550 | 39500 | 39550 | 39500 | 177 |
| 352 | 20230629 | 143500 | 4901058050 | 39500 | 39600 | 39600 | 39500 | 314 |
| 353 | 20230629 | 143400 | 4888642400 | 39600 | 39600 | 39600 | 39450 | 282 |
| 354 | 20230629 | 143300 | 4877484500 | 39450 | 39550 | 39550 | 39450 | 216 |
| 355 | 20230629 | 143200 | 4868953600 | 39600 | 39450 | 39600 | 39450 | 228 |
| 356 | 20230629 | 143100 | 4859940100 | 39450 | 39500 | 39650 | 39450 | 437 |
| 357 | 20230629 | 143000 | 4842651100 | 39500 | 39500 | 39550 | 39500 | 142 |
| 358 | 20230629 | 142900 | 4837039600 | 39600 | 39600 | 39650 | 39550 | 216 |
| 359 | 20230629 | 142800 | 4828484200 | 39500 | 39650 | 39650 | 39500 | 297 |
| 360 | 20230629 | 142700 | 4816723550 | 39500 | 39450 | 39650 | 39450 | 83 |
| 361 | 20230629 | 142600 | 4813443800 | 39600 | 39600 | 39600 | 39450 | 199 |
| 362 | 20230629 | 142500 | 4805577600 | 39600 | 39550 | 39600 | 39500 | 290 |
| 363 | 20230629 | 142400 | 4794099950 | 39500 | 39550 | 39600 | 39500 | 195 |
| 364 | 20230629 | 142300 | 4786389150 | 39550 | 39550 | 39550 | 39450 | 199 |
| 365 | 20230629 | 142200 | 4778529850 | 39550 | 39500 | 39550 | 39500 | 429 |
| 366 | 20230629 | 142100 | 4761565950 | 39450 | 39500 | 39500 | 39450 | 324 |
| 367 | 20230629 | 142000 | 4748775150 | 39500 | 39350 | 39500 | 39350 | 293 |
| 368 | 20230629 | 141900 | 4737219000 | 39400 | 39400 | 39450 | 39400 | 286 |
| 369 | 20230629 | 141800 | 4725940450 | 39400 | 39450 | 39450 | 39400 | 275 |
| 370 | 20230629 | 141700 | 4715105300 | 39400 | 39400 | 39450 | 39400 | 143 |
| 371 | 20230629 | 141600 | 4709469950 | 39400 | 39400 | 39450 | 39400 | 501 |
| 372 | 20230629 | 141500 | 4689718800 | 39400 | 39450 | 39450 | 39400 | 213 |
| 373 | 20230629 | 141400 | 4681320400 | 39450 | 39400 | 39550 | 39400 | 216 |
| 374 | 20230629 | 141300 | 4672795000 | 39400 | 39500 | 39550 | 39400 | 256 |
| 375 | 20230629 | 141200 | 4662688550 | 39400 | 39450 | 39500 | 39400 | 343 |
| 376 | 20230629 | 141100 | 4649163550 | 39450 | 39450 | 39500 | 39450 | 218 |
| 377 | 20230629 | 141000 | 4640559000 | 39500 | 39550 | 39550 | 39500 | 355 |
| 378 | 20230629 | 140900 | 4626524500 | 39500 | 39550 | 39550 | 39500 | 152 |
| 379 | 20230629 | 140800 | 4620519350 | 39500 | 39450 | 39550 | 39450 | 134 |
| 380 | 20230629 | 140700 | 4615225650 | 39450 | 39500 | 39550 | 39450 | 404 |
| 381 | 20230629 | 140600 | 4599268500 | 39450 | 39550 | 39550 | 39450 | 75 |
| 382 | 20230629 | 140500 | 4596307850 | 39450 | 39550 | 39550 | 39450 | 236 |
| 383 | 20230629 | 140400 | 4586989800 | 39450 | 39450 | 39650 | 39450 | 326 |
| 384 | 20230629 | 140300 | 4574096900 | 39600 | 39550 | 39600 | 39500 | 72 |
| 385 | 20230629 | 140200 | 4571251600 | 39500 | 39500 | 39650 | 39450 | 1286 |
| 386 | 20230629 | 140100 | 4520455050 | 39500 | 39500 | 39650 | 39500 | 328 |
| 387 | 20230629 | 140000 | 4507470100 | 39500 | 39650 | 39650 | 39500 | 188 |
| 388 | 20230629 | 135900 | 4500034150 | 39550 | 39600 | 39650 | 39500 | 131 |
| 389 | 20230629 | 135800 | 4494851200 | 39550 | 39600 | 39650 | 39550 | 353 |
| 390 | 20230629 | 135700 | 4480869750 | 39500 | 39500 | 39500 | 39500 | 190 |
| 391 | 20230629 | 135600 | 4473364750 | 39650 | 39650 | 39650 | 39450 | 195 |
| 392 | 20230629 | 135500 | 4465659900 | 39650 | 39500 | 39650 | 39500 | 277 |
| 393 | 20230629 | 135400 | 4454692350 | 39600 | 39600 | 39600 | 39600 | 122 |
| 394 | 20230629 | 135300 | 4449861150 | 39450 | 39450 | 39650 | 39450 | 202 |
| 395 | 20230629 | 135200 | 4441882150 | 39450 | 39600 | 39700 | 39450 | 582 |
| 396 | 20230629 | 135100 | 4418826850 | 39450 | 39650 | 39700 | 39450 | 975 |
| 397 | 20230629 | 135000 | 4380167250 | 39350 | 39600 | 39650 | 39350 | 4001 |
| 398 | 20230629 | 134900 | 4222526250 | 39600 | 39650 | 39650 | 39600 | 200 |
| 399 | 20230629 | 134800 | 4214597750 | 39550 | 39650 | 39650 | 39550 | 78 |
| 400 | 20230629 | 134700 | 4211510050 | 39650 | 39650 | 39650 | 39650 | 24 |
| 401 | 20230629 | 134600 | 4210558450 | 39650 | 39600 | 39650 | 39600 | 316 |
| 402 | 20230629 | 134500 | 4198032900 | 39600 | 39550 | 39600 | 39550 | 91 |
| 403 | 20230629 | 134400 | 4194429350 | 39600 | 39650 | 39650 | 39600 | 99 |
| 404 | 20230629 | 134300 | 4190507750 | 39600 | 39600 | 39600 | 39600 | 305 |
| 405 | 20230629 | 134200 | 4178429750 | 39600 | 39650 | 39650 | 39600 | 260 |
| 406 | 20230629 | 134100 | 4168133650 | 39650 | 39600 | 39650 | 39600 | 34 |
| 407 | 20230629 | 134000 | 4166786150 | 39650 | 39700 | 39700 | 39650 | 321 |
| 408 | 20230629 | 133900 | 4154058400 | 39700 | 39700 | 39700 | 39700 | 13 |
| 409 | 20230629 | 133800 | 4153542300 | 39700 | 39700 | 39700 | 39700 | 8 |
| 410 | 20230629 | 133700 | 4153224700 | 39700 | 39700 | 39700 | 39700 | 169 |
| 411 | 20230629 | 133600 | 4146515400 | 39700 | 39650 | 39700 | 39650 | 191 |
| 412 | 20230629 | 133500 | 4138941600 | 39650 | 39600 | 39700 | 39600 | 124 |
| 413 | 20230629 | 133400 | 4134029950 | 39700 | 39650 | 39700 | 39650 | 193 |
| 414 | 20230629 | 133300 | 4126368250 | 39650 | 39650 | 39700 | 39650 | 164 |
| 415 | 20230629 | 133200 | 4119865550 | 39650 | 39650 | 39700 | 39650 | 109 |
| 416 | 20230629 | 133100 | 4115543350 | 39650 | 39700 | 39700 | 39650 | 438 |
| 417 | 20230629 | 133000 | 4098176600 | 39650 | 39700 | 39700 | 39650 | 26 |
| 418 | 20230629 | 132900 | 4097145650 | 39650 | 39650 | 39700 | 39650 | 153 |
| 419 | 20230629 | 132800 | 4091075500 | 39650 | 39650 | 39650 | 39650 | 329 |
| 420 | 20230629 | 132700 | 4078030650 | 39650 | 39650 | 39650 | 39650 | 3 |
| 421 | 20230629 | 132600 | 4077911700 | 39650 | 39650 | 39650 | 39650 | 23 |
| 422 | 20230629 | 132500 | 4076999750 | 39650 | 39600 | 39650 | 39600 | 307 |
| 423 | 20230629 | 132400 | 4064831850 | 39550 | 39550 | 39600 | 39550 | 35 |
| 424 | 20230629 | 132300 | 4063447500 | 39600 | 39600 | 39600 | 39600 | 23 |
| 425 | 20230629 | 132200 | 4062536700 | 39600 | 39600 | 39600 | 39600 | 182 |
| 426 | 20230629 | 132100 | 4055329500 | 39600 | 39600 | 39600 | 39600 | 104 |
| 427 | 20230629 | 132000 | 4051211100 | 39600 | 39600 | 39600 | 39600 | 24 |
| 428 | 20230629 | 131900 | 4050260700 | 39600 | 39650 | 39650 | 39550 | 389 |
| 429 | 20230629 | 131800 | 4034855850 | 39650 | 39600 | 39650 | 39600 | 24 |
| 430 | 20230629 | 131700 | 4033905300 | 39650 | 39650 | 39650 | 39600 | 24 |
| 431 | 20230629 | 131600 | 4032953750 | 39650 | 39650 | 39650 | 39600 | 177 |
| 432 | 20230629 | 131500 | 4025935850 | 39650 | 39650 | 39650 | 39600 | 17 |
| 433 | 20230629 | 131400 | 4025262300 | 39650 | 39650 | 39650 | 39650 | 209 |
| 434 | 20230629 | 131300 | 4016975450 | 39600 | 39650 | 39650 | 39600 | 75 |
| 435 | 20230629 | 131200 | 4014003450 | 39700 | 39700 | 39700 | 39700 | 3 |
| 436 | 20230629 | 131100 | 4013884350 | 39700 | 39650 | 39700 | 39650 | 896 |
| 437 | 20230629 | 131000 | 3978314650 | 39650 | 39650 | 39700 | 39600 | 277 |
| 438 | 20230629 | 130900 | 3967337300 | 39650 | 39650 | 39700 | 39650 | 60 |
| 439 | 20230629 | 130800 | 3964958200 | 39650 | 39650 | 39650 | 39650 | 188 |
| 440 | 20230629 | 130700 | 3957504000 | 39650 | 39650 | 39650 | 39650 | 1 |
| 441 | 20230629 | 130600 | 3957464350 | 39600 | 39650 | 39700 | 39600 | 103 |
| 442 | 20230629 | 130500 | 3953381050 | 39650 | 39700 | 39700 | 39650 | 414 |
| 443 | 20230629 | 130400 | 3936956150 | 39700 | 39650 | 39700 | 39650 | 7 |
| 444 | 20230629 | 130300 | 3936678500 | 39650 | 39650 | 39700 | 39650 | 68 |
| 445 | 20230629 | 130200 | 3933981900 | 39650 | 39650 | 39700 | 39650 | 344 |
| 446 | 20230629 | 130100 | 3920340100 | 39650 | 39550 | 39650 | 39550 | 314 |
| 447 | 20230629 | 130000 | 3907904100 | 39600 | 39600 | 39600 | 39600 | 3 |
| 448 | 20230629 | 125900 | 3907785300 | 39600 | 39550 | 39600 | 39550 | 219 |
| 449 | 20230629 | 125800 | 3899123800 | 39550 | 39550 | 39550 | 39500 | 95 |
| 450 | 20230629 | 125700 | 3895367050 | 39600 | 39500 | 39600 | 39500 | 357 |
| 451 | 20230629 | 125600 | 3881250800 | 39550 | 39550 | 39600 | 39550 | 366 |
| 452 | 20230629 | 125500 | 3866767600 | 39550 | 39600 | 39600 | 39550 | 77 |
| 453 | 20230629 | 125400 | 3863722200 | 39550 | 39550 | 39550 | 39550 | 93 |
| 454 | 20230629 | 125300 | 3860044050 | 39550 | 39500 | 39550 | 39450 | 400 |
| 455 | 20230629 | 125200 | 3844243800 | 39450 | 39450 | 39500 | 39450 | 241 |
| 456 | 20230629 | 125100 | 3834730700 | 39500 | 39500 | 39500 | 39450 | 120 |
| 457 | 20230629 | 125000 | 3829990750 | 39500 | 39400 | 39500 | 39400 | 238 |
| 458 | 20230629 | 124900 | 3820597650 | 39400 | 39450 | 39450 | 39400 | 64 |
| 459 | 20230629 | 124800 | 3818075950 | 39450 | 39450 | 39450 | 39450 | 81 |
| 460 | 20230629 | 124700 | 3814880500 | 39450 | 39500 | 39500 | 39450 | 197 |
| 461 | 20230629 | 124600 | 3807100400 | 39400 | 39500 | 39500 | 39400 | 67 |
| 462 | 20230629 | 124500 | 3804457250 | 39550 | 39500 | 39550 | 39500 | 22 |
| 463 | 20230629 | 124400 | 3803588150 | 39650 | 39500 | 39650 | 39500 | 169 |
| 464 | 20230629 | 124300 | 3796896700 | 39500 | 39600 | 39600 | 39500 | 54 |
| 465 | 20230629 | 124200 | 3794760950 | 39650 | 39650 | 39650 | 39650 | 3 |
| 466 | 20230629 | 124100 | 3794642000 | 39650 | 39450 | 39650 | 39400 | 300 |
| 467 | 20230629 | 124000 | 3782774100 | 39500 | 39500 | 39500 | 39500 | 4 |
| 468 | 20230629 | 123900 | 3782616100 | 39500 | 39650 | 39650 | 39500 | 10 |
| 469 | 20230629 | 123800 | 3782220750 | 39500 | 39450 | 39500 | 39450 | 214 |
| 470 | 20230629 | 123700 | 3773777050 | 39450 | 39450 | 39450 | 39450 | 1 |
| 471 | 20230629 | 123600 | 3773737600 | 39450 | 39500 | 39500 | 39450 | 27 |
| 472 | 20230629 | 123500 | 3772672250 | 39500 | 39450 | 39500 | 39450 | 312 |
| 473 | 20230629 | 123400 | 3760360900 | 39400 | 39450 | 39450 | 39400 | 49 |
| 474 | 20230629 | 123300 | 3758428300 | 39450 | 39600 | 39650 | 39450 | 112 |
| 475 | 20230629 | 123200 | 3754005400 | 39600 | 39550 | 39650 | 39550 | 329 |
| 476 | 20230629 | 123100 | 3740968500 | 39600 | 39550 | 39600 | 39550 | 380 |
| 477 | 20230629 | 123000 | 3725938500 | 39600 | 39600 | 39600 | 39600 | 72 |
| 478 | 20230629 | 122900 | 3723087300 | 39550 | 39500 | 39600 | 39500 | 306 |
| 479 | 20230629 | 122800 | 3710974700 | 39500 | 39550 | 39550 | 39500 | 13 |
| 480 | 20230629 | 122700 | 3710461150 | 39550 | 39550 | 39550 | 39400 | 16 |
| 481 | 20230629 | 122600 | 3709828950 | 39550 | 39350 | 39550 | 39350 | 844 |
| 482 | 20230629 | 122500 | 3676566100 | 39350 | 39350 | 39350 | 39350 | 167 |
| 483 | 20230629 | 122400 | 3669994650 | 39400 | 39400 | 39400 | 39350 | 30 |
| 484 | 20230629 | 122300 | 3668812950 | 39400 | 39400 | 39400 | 39400 | 169 |
| 485 | 20230629 | 122200 | 3662154350 | 39400 | 39400 | 39400 | 39400 | 1 |
| 486 | 20230629 | 122100 | 3662114950 | 39400 | 39400 | 39400 | 39400 | 25 |
| 487 | 20230629 | 122000 | 3661129950 | 39400 | 39450 | 39450 | 39400 | 195 |
| 488 | 20230629 | 121900 | 3653438650 | 39400 | 39450 | 39450 | 39400 | 20 |
| 489 | 20230629 | 121800 | 3652650450 | 39450 | 39400 | 39450 | 39400 | 21 |
| 490 | 20230629 | 121700 | 3651822600 | 39400 | 39400 | 39400 | 39400 | 166 |
| 491 | 20230629 | 121600 | 3645282200 | 39400 | 39350 | 39400 | 39350 | 54 |
| 492 | 20230629 | 121500 | 3643156600 | 39400 | 39450 | 39450 | 39400 | 30 |
| 493 | 20230629 | 121400 | 3641973200 | 39450 | 39450 | 39450 | 39450 | 173 |
| 494 | 20230629 | 121300 | 3635148350 | 39450 | 39400 | 39450 | 39400 | 17 |
| 495 | 20230629 | 121200 | 3634478500 | 39450 | 39450 | 39450 | 39450 | 26 |
| 496 | 20230629 | 121100 | 3633452800 | 39350 | 39400 | 39450 | 39350 | 166 |
| 497 | 20230629 | 121000 | 3626908750 | 39400 | 39400 | 39400 | 39400 | 1 |
| 498 | 20230629 | 120900 | 3626869350 | 39350 | 39400 | 39400 | 39350 | 4 |
| 499 | 20230629 | 120800 | 3626711800 | 39400 | 39400 | 39400 | 39350 | 173 |
| 500 | 20230629 | 120700 | 3619898200 | 39350 | 39350 | 39350 | 39350 | 38 |
| 501 | 20230629 | 120600 | 3618402900 | 39350 | 39250 | 39400 | 39250 | 1579 |
| 502 | 20230629 | 120500 | 3556334950 | 39250 | 39250 | 39250 | 39250 | 419 |
| 503 | 20230629 | 120400 | 3539889200 | 39250 | 39300 | 39300 | 39000 | 2035 |
| 504 | 20230629 | 120300 | 3460336350 | 39300 | 39250 | 39300 | 39250 | 125 |
| 505 | 20230629 | 120200 | 3455430050 | 39250 | 39300 | 39350 | 39100 | 2600 |
| 506 | 20230629 | 120100 | 3353503550 | 39350 | 39400 | 39400 | 39350 | 145 |
| 507 | 20230629 | 120000 | 3347797700 | 39400 | 39400 | 39400 | 39400 | 30 |
| 508 | 20230629 | 115900 | 3346615700 | 39400 | 39400 | 39400 | 39400 | 312 |
| 509 | 20230629 | 115800 | 3334322900 | 39450 | 39450 | 39450 | 39450 | 0 |
| 510 | 20230629 | 115700 | 3334322900 | 39450 | 39500 | 39500 | 39450 | 32 |
| 511 | 20230629 | 115600 | 3333060350 | 39500 | 39450 | 39500 | 39450 | 167 |
| 512 | 20230629 | 115500 | 3326467350 | 39450 | 39450 | 39450 | 39450 | 23 |
| 513 | 20230629 | 115400 | 3325560000 | 39500 | 39500 | 39500 | 39500 | 18 |
| 514 | 20230629 | 115300 | 3324849000 | 39500 | 39500 | 39550 | 39450 | 402 |
| 515 | 20230629 | 115200 | 3308977350 | 39500 | 39600 | 39600 | 39500 | 53 |
| 516 | 20230629 | 115100 | 3306881950 | 39600 | 39600 | 39600 | 39600 | 14 |
| 517 | 20230629 | 115000 | 3306327550 | 39600 | 39550 | 39600 | 39550 | 154 |
| 518 | 20230629 | 114900 | 3300235100 | 39550 | 39550 | 39550 | 39550 | 60 |
| 519 | 20230629 | 114800 | 3297862100 | 39550 | 39550 | 39550 | 39500 | 77 |
| 520 | 20230629 | 114700 | 3294818000 | 39600 | 39550 | 39600 | 39550 | 168 |
| 521 | 20230629 | 114600 | 3288165250 | 39600 | 39550 | 39600 | 39550 | 36 |
| 522 | 20230629 | 114500 | 3286741100 | 39600 | 39550 | 39600 | 39550 | 187 |
| 523 | 20230629 | 114400 | 3279343300 | 39550 | 39550 | 39550 | 39550 | 7 |
| 524 | 20230629 | 114300 | 3279066450 | 39550 | 39500 | 39550 | 39500 | 889 |
| 525 | 20230629 | 114200 | 3243950900 | 39500 | 39450 | 39500 | 39450 | 569 |
| 526 | 20230629 | 114100 | 3221503700 | 39300 | 39400 | 39450 | 39300 | 171 |
| 527 | 20230629 | 114000 | 3214771500 | 39400 | 39400 | 39400 | 39400 | 68 |
| 528 | 20230629 | 113900 | 3212092300 | 39450 | 39450 | 39450 | 39400 | 229 |
| 529 | 20230629 | 113800 | 3203059700 | 39450 | 39450 | 39450 | 39450 | 2 |
| 530 | 20230629 | 113700 | 3202980800 | 39450 | 39450 | 39450 | 39450 | 1 |
| 531 | 20230629 | 113600 | 3202941350 | 39400 | 39450 | 39450 | 39400 | 200 |
| 532 | 20230629 | 113500 | 3195052750 | 39450 | 39450 | 39450 | 39350 | 785 |
| 533 | 20230629 | 113400 | 3164132550 | 39500 | 39500 | 39500 | 39500 | 1 |
| 534 | 20230629 | 113300 | 3164093050 | 39450 | 39500 | 39500 | 39450 | 214 |
| 535 | 20230629 | 113200 | 3155641600 | 39450 | 39500 | 39500 | 39450 | 54 |
| 536 | 20230629 | 113100 | 3153511000 | 39450 | 39450 | 39450 | 39450 | 192 |
| 537 | 20230629 | 113000 | 3145936600 | 39450 | 39500 | 39500 | 39450 | 259 |
| 538 | 20230629 | 112900 | 3135708850 | 39500 | 39500 | 39500 | 39500 | 9 |
| 539 | 20230629 | 112800 | 3135353350 | 39500 | 39500 | 39550 | 39500 | 70 |
| 540 | 20230629 | 112700 | 3132587750 | 39550 | 39500 | 39550 | 39450 | 207 |
| 541 | 20230629 | 112600 | 3124411450 | 39450 | 39500 | 39500 | 39450 | 32 |
| 542 | 20230629 | 112500 | 3123148750 | 39500 | 39500 | 39500 | 39500 | 19 |
| 543 | 20230629 | 112400 | 3122398250 | 39500 | 39400 | 39500 | 39400 | 267 |
| 544 | 20230629 | 112300 | 3111854550 | 39450 | 39500 | 39500 | 39450 | 139 |
| 545 | 20230629 | 112200 | 3106370950 | 39450 | 39450 | 39450 | 39450 | 131 |
| 546 | 20230629 | 112100 | 3101203000 | 39450 | 39500 | 39500 | 39450 | 285 |
| 547 | 20230629 | 112000 | 3089948800 | 39500 | 39500 | 39500 | 39500 | 3 |
| 548 | 20230629 | 111900 | 3089830300 | 39500 | 39450 | 39500 | 39450 | 39 |
| 549 | 20230629 | 111800 | 3088291700 | 39450 | 39450 | 39500 | 39450 | 396 |
| 550 | 20230629 | 111700 | 3072659300 | 39450 | 39450 | 39500 | 39450 | 40 |
| 551 | 20230629 | 111600 | 3071080850 | 39500 | 39500 | 39500 | 39500 | 36 |
| 552 | 20230629 | 111500 | 3069658850 | 39500 | 39450 | 39600 | 39450 | 208 |
| 553 | 20230629 | 111400 | 3061434450 | 39450 | 39550 | 39550 | 39450 | 12 |
| 554 | 20230629 | 111300 | 3060960950 | 39500 | 39400 | 39500 | 39400 | 144 |
| 555 | 20230629 | 111200 | 3055274100 | 39400 | 39450 | 39550 | 39400 | 338 |
| 556 | 20230629 | 111100 | 3041913650 | 39600 | 39500 | 39600 | 39350 | 139 |
| 557 | 20230629 | 111000 | 3036429250 | 39600 | 39650 | 39650 | 39500 | 726 |
| 558 | 20230629 | 110900 | 3007744950 | 39650 | 39650 | 39650 | 39650 | 175 |
| 559 | 20230629 | 110800 | 3000806200 | 39650 | 39650 | 39650 | 39500 | 422 |
| 560 | 20230629 | 110700 | 2984114350 | 39650 | 39700 | 39700 | 39500 | 631 |
| 561 | 20230629 | 110600 | 2959127600 | 39700 | 39700 | 39800 | 39700 | 303 |
| 562 | 20230629 | 110500 | 2947085600 | 39700 | 39700 | 39700 | 39650 | 39 |
| 563 | 20230629 | 110400 | 2945537800 | 39700 | 39800 | 39800 | 39650 | 31 |
| 564 | 20230629 | 110300 | 2944305350 | 39800 | 39700 | 39800 | 39650 | 437 |
| 565 | 20230629 | 110200 | 2926950150 | 39700 | 39800 | 39800 | 39700 | 280 |
| 566 | 20230629 | 110100 | 2915820150 | 39800 | 39800 | 39800 | 39800 | 63 |
| 567 | 20230629 | 110000 | 2913312750 | 39800 | 39850 | 39850 | 39750 | 474 |
| 568 | 20230629 | 105900 | 2894441800 | 39800 | 39850 | 39850 | 39800 | 5 |
| 569 | 20230629 | 105800 | 2894242600 | 39850 | 39850 | 39850 | 39850 | 38 |
| 570 | 20230629 | 105700 | 2892728300 | 39850 | 39850 | 39850 | 39800 | 323 |
| 571 | 20230629 | 105600 | 2879864700 | 39850 | 39850 | 39850 | 39800 | 130 |
| 572 | 20230629 | 105500 | 2874689300 | 39850 | 39800 | 39850 | 39750 | 65 |
| 573 | 20230629 | 105400 | 2872103500 | 39800 | 39800 | 39850 | 39800 | 245 |
| 574 | 20230629 | 105300 | 2862346550 | 39800 | 39750 | 39800 | 39750 | 502 |
| 575 | 20230629 | 105200 | 2842391950 | 39850 | 39850 | 39850 | 39800 | 33 |
| 576 | 20230629 | 105100 | 2841077900 | 39800 | 39800 | 39850 | 39800 | 367 |
| 577 | 20230629 | 105000 | 2826460900 | 39800 | 39850 | 39850 | 39800 | 18 |
| 578 | 20230629 | 104900 | 2825743750 | 39800 | 39750 | 39850 | 39700 | 1890 |
| 579 | 20230629 | 104800 | 2750546700 | 39800 | 39700 | 39800 | 39700 | 1441 |
| 580 | 20230629 | 104700 | 2693257800 | 39700 | 39700 | 39750 | 39700 | 24 |
| 581 | 20230629 | 104600 | 2692304800 | 39750 | 39700 | 39750 | 39700 | 134 |
| 582 | 20230629 | 104500 | 2686984450 | 39750 | 39650 | 39750 | 39650 | 572 |
| 583 | 20230629 | 104400 | 2664280100 | 39650 | 39700 | 39700 | 39550 | 1126 |
| 584 | 20230629 | 104300 | 2619683300 | 39750 | 39750 | 39750 | 39750 | 133 |
| 585 | 20230629 | 104200 | 2614396550 | 39700 | 39750 | 39800 | 39700 | 183 |
| 586 | 20230629 | 104100 | 2607122300 | 39800 | 39700 | 39800 | 39700 | 928 |
| 587 | 20230629 | 104000 | 2570202450 | 39750 | 39750 | 39750 | 39750 | 25 |
| 588 | 20230629 | 103900 | 2569208700 | 39800 | 39750 | 39800 | 39650 | 379 |
| 589 | 20230629 | 103800 | 2554149450 | 39750 | 39800 | 39800 | 39750 | 181 |
| 590 | 20230629 | 103700 | 2546954650 | 39700 | 39800 | 39800 | 39700 | 750 |
| 591 | 20230629 | 103600 | 2517131650 | 39800 | 39800 | 39800 | 39750 | 353 |
| 592 | 20230629 | 103500 | 2503082300 | 39750 | 39850 | 39850 | 39750 | 145 |
| 593 | 20230629 | 103400 | 2497308000 | 39900 | 39850 | 39900 | 39850 | 748 |
| 594 | 20230629 | 103300 | 2467495900 | 39850 | 39700 | 39850 | 39650 | 2546 |
| 595 | 20230629 | 103200 | 2366269400 | 39650 | 39600 | 39650 | 39600 | 1079 |
| 596 | 20230629 | 103100 | 2323512550 | 39650 | 39600 | 39650 | 39600 | 401 |
| 597 | 20230629 | 103000 | 2307612950 | 39650 | 39600 | 39650 | 39550 | 315 |
| 598 | 20230629 | 102900 | 2295138900 | 39600 | 39600 | 39600 | 39600 | 180 |
| 599 | 20230629 | 102800 | 2288010900 | 39550 | 39500 | 39550 | 39500 | 166 |
| 600 | 20230629 | 102700 | 2281445650 | 39500 | 39400 | 39500 | 39350 | 1449 |
| 601 | 20230629 | 102600 | 2224289850 | 39200 | 39200 | 39200 | 39200 | 0 |
| 602 | 20230629 | 102500 | 2224289850 | 39200 | 39550 | 39550 | 39200 | 3146 |
| 603 | 20230629 | 102400 | 2100605550 | 39600 | 39500 | 39600 | 39500 | 189 |
| 604 | 20230629 | 102300 | 2093122700 | 39500 | 39450 | 39500 | 39450 | 62 |
| 605 | 20230629 | 102200 | 2090674750 | 39450 | 39450 | 39450 | 39450 | 60 |
| 606 | 20230629 | 102100 | 2088307750 | 39450 | 39450 | 39450 | 39450 | 207 |
| 607 | 20230629 | 102000 | 2080141600 | 39400 | 39400 | 39400 | 39350 | 104 |
| 608 | 20230629 | 101900 | 2076045100 | 39400 | 39400 | 39400 | 39400 | 27 |
| 609 | 20230629 | 101800 | 2074981300 | 39400 | 39400 | 39400 | 39400 | 41 |
| 610 | 20230629 | 101700 | 2073365900 | 39400 | 39400 | 39400 | 39400 | 100 |
| 611 | 20230629 | 101600 | 2069425900 | 39400 | 39350 | 39400 | 39350 | 12 |
| 612 | 20230629 | 101500 | 2068953350 | 39350 | 39400 | 39400 | 39350 | 15 |
| 613 | 20230629 | 101400 | 2068362850 | 39400 | 39450 | 39450 | 39350 | 639 |
| 614 | 20230629 | 101300 | 2043217100 | 39400 | 39350 | 39400 | 39300 | 1053 |
| 615 | 20230629 | 101200 | 2001754800 | 39300 | 39350 | 39350 | 39300 | 33 |
| 616 | 20230629 | 101100 | 2000456950 | 39400 | 39350 | 39400 | 39300 | 320 |
| 617 | 20230629 | 101000 | 1987872350 | 39350 | 39350 | 39350 | 39300 | 151 |
| 618 | 20230629 | 100900 | 1981937100 | 39350 | 39300 | 39350 | 39300 | 173 |
| 619 | 20230629 | 100800 | 1975137650 | 39350 | 39400 | 39400 | 39350 | 27 |
| 620 | 20230629 | 100700 | 1974075150 | 39400 | 39400 | 39400 | 39400 | 10 |
| 621 | 20230629 | 100600 | 1973681150 | 39400 | 39400 | 39400 | 39400 | 115 |
| 622 | 20230629 | 100500 | 1969150150 | 39400 | 39350 | 39400 | 39300 | 335 |
| 623 | 20230629 | 100400 | 1955967700 | 39350 | 39350 | 39350 | 39350 | 127 |
| 624 | 20230629 | 100300 | 1950970250 | 39350 | 39300 | 39350 | 39300 | 12 |
| 625 | 20230629 | 100200 | 1950498550 | 39350 | 39300 | 39350 | 39300 | 16 |
| 626 | 20230629 | 100100 | 1949869700 | 39350 | 39350 | 39350 | 39350 | 7 |
| 627 | 20230629 | 100000 | 1949594250 | 39350 | 39350 | 39350 | 39300 | 44 |
| 628 | 20230629 | 095900 | 1947864350 | 39300 | 39350 | 39350 | 39300 | 100 |
| 629 | 20230629 | 095800 | 1943933650 | 39350 | 39350 | 39350 | 39300 | 319 |
| 630 | 20230629 | 095700 | 1931382350 | 39400 | 39400 | 39400 | 39400 | 3 |
| 631 | 20230629 | 095600 | 1931264150 | 39400 | 39450 | 39450 | 39400 | 43 |
| 632 | 20230629 | 095500 | 1929569900 | 39450 | 39450 | 39450 | 39350 | 43 |
| 633 | 20230629 | 095400 | 1927877050 | 39450 | 39400 | 39450 | 39400 | 715 |
| 634 | 20230629 | 095300 | 1899673850 | 39400 | 39350 | 39400 | 39350 | 174 |
| 635 | 20230629 | 095200 | 1892822550 | 39350 | 39350 | 39350 | 39350 | 0 |
| 636 | 20230629 | 095100 | 1892822550 | 39350 | 39300 | 39350 | 39300 | 148 |
| 637 | 20230629 | 095000 | 1887006100 | 39300 | 39350 | 39350 | 39300 | 209 |
| 638 | 20230629 | 094900 | 1878792150 | 39350 | 39300 | 39350 | 39300 | 90 |
| 639 | 20230629 | 094800 | 1875255100 | 39350 | 39400 | 39400 | 39350 | 56 |
| 640 | 20230629 | 094700 | 1873051400 | 39400 | 39350 | 39400 | 39350 | 61 |
| 641 | 20230629 | 094600 | 1870651000 | 39400 | 39350 | 39400 | 39350 | 62 |
| 642 | 20230629 | 094500 | 1868210000 | 39300 | 39300 | 39300 | 39300 | 2 |
| 643 | 20230629 | 094400 | 1868131400 | 39300 | 39300 | 39350 | 39300 | 118 |
| 644 | 20230629 | 094300 | 1863493950 | 39300 | 39500 | 39500 | 39300 | 198 |
| 645 | 20230629 | 094200 | 1855700250 | 39500 | 39350 | 39500 | 39350 | 248 |
| 646 | 20230629 | 094100 | 1845934900 | 39350 | 39300 | 39350 | 39250 | 333 |
| 647 | 20230629 | 094000 | 1832852000 | 39350 | 39300 | 39350 | 39300 | 211 |
| 648 | 20230629 | 093900 | 1824559150 | 39300 | 39400 | 39400 | 39300 | 168 |
| 649 | 20230629 | 093800 | 1817956450 | 39400 | 39400 | 39450 | 39300 | 1074 |
| 650 | 20230629 | 093700 | 1775700900 | 39500 | 39500 | 39500 | 39450 | 785 |
| 651 | 20230629 | 093600 | 1744712500 | 39500 | 39600 | 39600 | 39500 | 154 |
| 652 | 20230629 | 093500 | 1738626300 | 39600 | 39600 | 39600 | 39600 | 28 |
| 653 | 20230629 | 093400 | 1737517500 | 39600 | 39600 | 39650 | 39550 | 431 |
| 654 | 20230629 | 093300 | 1720455400 | 39600 | 39650 | 39650 | 39600 | 244 |
| 655 | 20230629 | 093200 | 1710792700 | 39650 | 39600 | 39650 | 39600 | 180 |
| 656 | 20230629 | 093100 | 1703663350 | 39600 | 39550 | 39750 | 39550 | 954 |
| 657 | 20230629 | 093000 | 1665891950 | 39550 | 39500 | 39550 | 39500 | 94 |
| 658 | 20230629 | 092900 | 1662178050 | 39500 | 39550 | 39600 | 39500 | 2092 |
| 659 | 20230629 | 092800 | 1579526400 | 39550 | 39550 | 39600 | 39500 | 250 |
| 660 | 20230629 | 092700 | 1569638050 | 39550 | 39600 | 39600 | 39550 | 526 |
| 661 | 20230629 | 092600 | 1548820450 | 39550 | 39750 | 39750 | 39550 | 770 |
| 662 | 20230629 | 092500 | 1518299650 | 39700 | 39800 | 39850 | 39700 | 1392 |
| 663 | 20230629 | 092400 | 1462833700 | 39700 | 39950 | 39950 | 39700 | 883 |
| 664 | 20230629 | 092300 | 1427653500 | 39900 | 39900 | 39950 | 39850 | 433 |
| 665 | 20230629 | 092200 | 1410377450 | 39900 | 39950 | 40050 | 39900 | 1807 |
| 666 | 20230629 | 092100 | 1338160450 | 39950 | 39650 | 40000 | 39650 | 7366 |
| 667 | 20230629 | 092000 | 1044590050 | 39650 | 39700 | 39700 | 39650 | 695 |
| 668 | 20230629 | 091900 | 1017006150 | 39650 | 39550 | 39700 | 39550 | 2019 |
| 669 | 20230629 | 091800 | 936935850 | 39550 | 39400 | 39550 | 39400 | 2000 |
| 670 | 20230629 | 091700 | 857945300 | 39400 | 39350 | 39450 | 39350 | 105 |
| 671 | 20230629 | 091600 | 853806650 | 39450 | 39350 | 39450 | 39300 | 1845 |
| 672 | 20230629 | 091500 | 781156350 | 39350 | 39400 | 39500 | 39350 | 786 |
| 673 | 20230629 | 091400 | 750194600 | 39350 | 39400 | 39400 | 39300 | 1068 |
| 674 | 20230629 | 091300 | 708182000 | 39300 | 39350 | 39350 | 39300 | 552 |
| 675 | 20230629 | 091200 | 686474350 | 39350 | 39350 | 39350 | 39300 | 95 |
| 676 | 20230629 | 091100 | 682738150 | 39350 | 39350 | 39400 | 39350 | 208 |
| 677 | 20230629 | 091000 | 674548350 | 39250 | 39350 | 39350 | 39250 | 300 |
| 678 | 20230629 | 090900 | 662750150 | 39350 | 39400 | 39400 | 39350 | 402 |
| 679 | 20230629 | 090800 | 646918300 | 39400 | 39450 | 39450 | 39400 | 300 |
| 680 | 20230629 | 090700 | 635083900 | 39450 | 39550 | 39600 | 39450 | 516 |
| 681 | 20230629 | 090600 | 614700300 | 39500 | 39600 | 39650 | 39500 | 1664 |
| 682 | 20230629 | 090500 | 548772750 | 39600 | 39350 | 39700 | 39350 | 5713 |
| 683 | 20230629 | 090400 | 322653100 | 39350 | 39150 | 39400 | 39150 | 4019 |
| 684 | 20230629 | 090300 | 164713050 | 39150 | 39200 | 39200 | 39100 | 209 |
| 685 | 20230629 | 090200 | 156531100 | 39150 | 39150 | 39200 | 39000 | 1825 |
| 686 | 20230629 | 090100 | 85092400 | 39200 | 39150 | 39200 | 39100 | 1594 |
| 687 | 20230629 | 090000 | 22706050 | 39150 | 39050 | 39150 | 39000 | 581 |