35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 195600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 3 | 20230627 | 195500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 4 | 20230627 | 195400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 5 | 20230627 | 195300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 6 | 20230627 | 195200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 7 | 20230627 | 195100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 8 | 20230627 | 195000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 9 | 20230627 | 194900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 10 | 20230627 | 194800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 11 | 20230627 | 194700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 12 | 20230627 | 194600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 13 | 20230627 | 194500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 14 | 20230627 | 194400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 15 | 20230627 | 194300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 16 | 20230627 | 194200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 17 | 20230627 | 194100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 18 | 20230627 | 194000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 19 | 20230627 | 193900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 20 | 20230627 | 193800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 21 | 20230627 | 193700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 22 | 20230627 | 193600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 23 | 20230627 | 193500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 24 | 20230627 | 193400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 25 | 20230627 | 193300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 26 | 20230627 | 193200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 27 | 20230627 | 193100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 28 | 20230627 | 193000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 29 | 20230627 | 192900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 30 | 20230627 | 192800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 31 | 20230627 | 192700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 32 | 20230627 | 192600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 33 | 20230627 | 192500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 34 | 20230627 | 192400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 35 | 20230627 | 192300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 36 | 20230627 | 192200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 37 | 20230627 | 192100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 38 | 20230627 | 192000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 39 | 20230627 | 191900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 40 | 20230627 | 191800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 41 | 20230627 | 191700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 42 | 20230627 | 191600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 43 | 20230627 | 191500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 44 | 20230627 | 191400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 45 | 20230627 | 191300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 46 | 20230627 | 191200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 47 | 20230627 | 191100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 48 | 20230627 | 191000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 49 | 20230627 | 190900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 50 | 20230627 | 190800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 51 | 20230627 | 190700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 52 | 20230627 | 190600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 53 | 20230627 | 190500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 54 | 20230627 | 190400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 55 | 20230627 | 190300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 56 | 20230627 | 190200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 57 | 20230627 | 190100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 58 | 20230627 | 190000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 59 | 20230627 | 185900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 60 | 20230627 | 185800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 61 | 20230627 | 185700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 62 | 20230627 | 185600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 63 | 20230627 | 185500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 64 | 20230627 | 185400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 65 | 20230627 | 185300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 66 | 20230627 | 185200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 67 | 20230627 | 185100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 68 | 20230627 | 185000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 69 | 20230627 | 184900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 70 | 20230627 | 184800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 71 | 20230627 | 184700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 72 | 20230627 | 184600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 73 | 20230627 | 184500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 74 | 20230627 | 184400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 75 | 20230627 | 184300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 76 | 20230627 | 184200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 77 | 20230627 | 184100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 78 | 20230627 | 184000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 79 | 20230627 | 183900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 80 | 20230627 | 183800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 81 | 20230627 | 183700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 82 | 20230627 | 183600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 83 | 20230627 | 183500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 84 | 20230627 | 183400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 85 | 20230627 | 183300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 86 | 20230627 | 183200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 87 | 20230627 | 183100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 88 | 20230627 | 183000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 89 | 20230627 | 182900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 90 | 20230627 | 182800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 91 | 20230627 | 182700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 92 | 20230627 | 182600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 93 | 20230627 | 182500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 94 | 20230627 | 182400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 95 | 20230627 | 182300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 96 | 20230627 | 182200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 97 | 20230627 | 182100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 98 | 20230627 | 182000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 99 | 20230627 | 181900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 100 | 20230627 | 181800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 101 | 20230627 | 181700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 102 | 20230627 | 181600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 103 | 20230627 | 181500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 104 | 20230627 | 181400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 105 | 20230627 | 181300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 106 | 20230627 | 181200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 107 | 20230627 | 181100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 108 | 20230627 | 181000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 109 | 20230627 | 180900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 110 | 20230627 | 180800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 111 | 20230627 | 180700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 112 | 20230627 | 180600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 113 | 20230627 | 180500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 114 | 20230627 | 180400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 115 | 20230627 | 180300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 116 | 20230627 | 180200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 117 | 20230627 | 180100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 118 | 20230627 | 180000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 119 | 20230627 | 175900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 120 | 20230627 | 175800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 121 | 20230627 | 175700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 122 | 20230627 | 175600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 123 | 20230627 | 175500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 124 | 20230627 | 175400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 125 | 20230627 | 175300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 126 | 20230627 | 175200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 127 | 20230627 | 175100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 128 | 20230627 | 175000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 129 | 20230627 | 174900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 130 | 20230627 | 174800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 131 | 20230627 | 174700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 132 | 20230627 | 174600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 133 | 20230627 | 174500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 134 | 20230627 | 174400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 135 | 20230627 | 174300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 136 | 20230627 | 174200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 137 | 20230627 | 174100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 138 | 20230627 | 174000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 139 | 20230627 | 173900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 140 | 20230627 | 173800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 141 | 20230627 | 173700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 142 | 20230627 | 173600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 143 | 20230627 | 173500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 144 | 20230627 | 173400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 145 | 20230627 | 173300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 146 | 20230627 | 173200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 147 | 20230627 | 173100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 148 | 20230627 | 173000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 149 | 20230627 | 172900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 150 | 20230627 | 172800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 151 | 20230627 | 172700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 152 | 20230627 | 172600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 153 | 20230627 | 172500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 154 | 20230627 | 172400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 155 | 20230627 | 172300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 156 | 20230627 | 172200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 157 | 20230627 | 172100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 158 | 20230627 | 172000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 159 | 20230627 | 171900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 160 | 20230627 | 171800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 161 | 20230627 | 171700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 162 | 20230627 | 171600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 163 | 20230627 | 171500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 164 | 20230627 | 171400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 165 | 20230627 | 171300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 166 | 20230627 | 171200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 167 | 20230627 | 171100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 168 | 20230627 | 171000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 169 | 20230627 | 170900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 170 | 20230627 | 170800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 171 | 20230627 | 170700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 172 | 20230627 | 170600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 173 | 20230627 | 170500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 174 | 20230627 | 170400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 175 | 20230627 | 170300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 176 | 20230627 | 170200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 177 | 20230627 | 170100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 178 | 20230627 | 170000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 179 | 20230627 | 165900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 180 | 20230627 | 165800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 181 | 20230627 | 165700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 182 | 20230627 | 165600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 183 | 20230627 | 165500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 184 | 20230627 | 165400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 185 | 20230627 | 165300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 186 | 20230627 | 165200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 187 | 20230627 | 165100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 188 | 20230627 | 165000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 189 | 20230627 | 164900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 190 | 20230627 | 164800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 191 | 20230627 | 164700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 192 | 20230627 | 164600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 193 | 20230627 | 164500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 194 | 20230627 | 164400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 195 | 20230627 | 164300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 196 | 20230627 | 164200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 197 | 20230627 | 164100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 198 | 20230627 | 164000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 199 | 20230627 | 163900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 200 | 20230627 | 163800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 201 | 20230627 | 163700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 202 | 20230627 | 163600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 203 | 20230627 | 163500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 204 | 20230627 | 163400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 205 | 20230627 | 163300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 206 | 20230627 | 163200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 207 | 20230627 | 163100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 208 | 20230627 | 163000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 209 | 20230627 | 162900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 210 | 20230627 | 162800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 211 | 20230627 | 162700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 212 | 20230627 | 162600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 213 | 20230627 | 162500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 214 | 20230627 | 162400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 215 | 20230627 | 162300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 216 | 20230627 | 162200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 217 | 20230627 | 162100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 218 | 20230627 | 162000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 219 | 20230627 | 161900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 220 | 20230627 | 161800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 221 | 20230627 | 161700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 222 | 20230627 | 161600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 223 | 20230627 | 161500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 224 | 20230627 | 161400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 225 | 20230627 | 161300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 226 | 20230627 | 161200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 227 | 20230627 | 161100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 228 | 20230627 | 161000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 229 | 20230627 | 160900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 230 | 20230627 | 160800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 231 | 20230627 | 160700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 232 | 20230627 | 160600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 233 | 20230627 | 160500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 234 | 20230627 | 160400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 235 | 20230627 | 160300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 236 | 20230627 | 160200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 237 | 20230627 | 160100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 238 | 20230627 | 160000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 239 | 20230627 | 155900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 240 | 20230627 | 155800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 241 | 20230627 | 155700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 242 | 20230627 | 155600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 243 | 20230627 | 155500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 244 | 20230627 | 155400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 245 | 20230627 | 155300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 246 | 20230627 | 155200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 247 | 20230627 | 155100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 248 | 20230627 | 155000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 249 | 20230627 | 154900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 250 | 20230627 | 154800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 251 | 20230627 | 154700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 252 | 20230627 | 154600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 253 | 20230627 | 154500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 254 | 20230627 | 154400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 255 | 20230627 | 154300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 256 | 20230627 | 154200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 257 | 20230627 | 154100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 258 | 20230627 | 154000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 259 | 20230627 | 153900 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 260 | 20230627 | 153800 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 261 | 20230627 | 153700 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 262 | 20230627 | 153600 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 263 | 20230627 | 153500 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 264 | 20230627 | 153400 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 265 | 20230627 | 153300 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 266 | 20230627 | 153200 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 267 | 20230627 | 153100 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 0 |
| 268 | 20230627 | 153000 | 10508290000 | 66000 | 66000 | 66000 | 66000 | 1584 |
| 269 | 20230627 | 152900 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 270 | 20230627 | 152800 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 271 | 20230627 | 152700 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 272 | 20230627 | 152600 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 273 | 20230627 | 152500 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 274 | 20230627 | 152400 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 275 | 20230627 | 152300 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 276 | 20230627 | 152200 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 277 | 20230627 | 152100 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 278 | 20230627 | 152000 | 10403746000 | 66200 | 66200 | 66200 | 66200 | 0 |
| 279 | 20230627 | 151900 | 10403746000 | 66200 | 66200 | 66300 | 66000 | 278 |
| 280 | 20230627 | 151800 | 10385346400 | 66200 | 66100 | 66300 | 66000 | 1126 |
| 281 | 20230627 | 151700 | 10310973800 | 66100 | 66200 | 66200 | 66000 | 1173 |
| 282 | 20230627 | 151600 | 10233442500 | 66200 | 66100 | 66300 | 66100 | 154 |
| 283 | 20230627 | 151500 | 10223251000 | 66300 | 66400 | 66400 | 66100 | 1097 |
| 284 | 20230627 | 151400 | 10150659600 | 66500 | 66500 | 66500 | 66300 | 669 |
| 285 | 20230627 | 151300 | 10106198800 | 66400 | 66400 | 66500 | 66300 | 375 |
| 286 | 20230627 | 151200 | 10081330200 | 66400 | 66300 | 66400 | 66300 | 196 |
| 287 | 20230627 | 151100 | 10068322100 | 66200 | 66700 | 66700 | 66200 | 517 |
| 288 | 20230627 | 151000 | 10033974600 | 66700 | 66700 | 66700 | 66500 | 372 |
| 289 | 20230627 | 150900 | 10009186200 | 66600 | 66700 | 66800 | 66500 | 624 |
| 290 | 20230627 | 150800 | 9967601100 | 66700 | 66700 | 66800 | 66600 | 687 |
| 291 | 20230627 | 150700 | 9921773300 | 66800 | 66800 | 66900 | 66800 | 816 |
| 292 | 20230627 | 150600 | 9867233200 | 66700 | 66400 | 66800 | 66300 | 1545 |
| 293 | 20230627 | 150500 | 9764507000 | 66400 | 66100 | 66400 | 66100 | 701 |
| 294 | 20230627 | 150400 | 9718128700 | 66100 | 66000 | 66100 | 66000 | 402 |
| 295 | 20230627 | 150300 | 9691590100 | 66000 | 66000 | 66100 | 65900 | 408 |
| 296 | 20230627 | 150200 | 9664671700 | 66000 | 66000 | 66000 | 66000 | 464 |
| 297 | 20230627 | 150100 | 9634047700 | 66000 | 66000 | 66100 | 65900 | 471 |
| 298 | 20230627 | 150000 | 9602966600 | 66000 | 66100 | 66200 | 65900 | 821 |
| 299 | 20230627 | 145900 | 9548730300 | 66100 | 66200 | 66200 | 66100 | 209 |
| 300 | 20230627 | 145800 | 9534903200 | 66200 | 66200 | 66300 | 66100 | 168 |
| 301 | 20230627 | 145700 | 9523791400 | 66100 | 66100 | 66300 | 66000 | 261 |
| 302 | 20230627 | 145600 | 9506539700 | 66300 | 66300 | 66300 | 66000 | 225 |
| 303 | 20230627 | 145500 | 9491653500 | 66300 | 66100 | 66300 | 66000 | 300 |
| 304 | 20230627 | 145400 | 9471842500 | 66100 | 65900 | 66100 | 65900 | 238 |
| 305 | 20230627 | 145300 | 9456132700 | 66000 | 66200 | 66300 | 66000 | 280 |
| 306 | 20230627 | 145200 | 9437628800 | 66200 | 66000 | 66200 | 66000 | 245 |
| 307 | 20230627 | 145100 | 9421423600 | 66000 | 66000 | 66200 | 65800 | 358 |
| 308 | 20230627 | 145000 | 9397805700 | 65800 | 66300 | 66300 | 65700 | 2127 |
| 309 | 20230627 | 144900 | 9257607200 | 66300 | 66300 | 66300 | 66300 | 59 |
| 310 | 20230627 | 144800 | 9253695500 | 66300 | 66200 | 66400 | 66200 | 280 |
| 311 | 20230627 | 144700 | 9235157300 | 66100 | 66400 | 66400 | 65600 | 10654 |
| 312 | 20230627 | 144600 | 8532874200 | 66400 | 66600 | 66600 | 66400 | 198 |
| 313 | 20230627 | 144500 | 8519711900 | 66600 | 66400 | 66600 | 66400 | 68 |
| 314 | 20230627 | 144400 | 8515189300 | 66400 | 66500 | 66600 | 66300 | 655 |
| 315 | 20230627 | 144300 | 8471711200 | 66600 | 66400 | 66600 | 66400 | 258 |
| 316 | 20230627 | 144200 | 8454563200 | 66500 | 66500 | 66800 | 66500 | 289 |
| 317 | 20230627 | 144100 | 8435336400 | 66500 | 66600 | 66600 | 66400 | 1466 |
| 318 | 20230627 | 144000 | 8337824000 | 66700 | 66800 | 66800 | 66600 | 328 |
| 319 | 20230627 | 143900 | 8315946800 | 66900 | 66900 | 67000 | 66800 | 641 |
| 320 | 20230627 | 143800 | 8273119800 | 67000 | 66900 | 67000 | 66900 | 91 |
| 321 | 20230627 | 143700 | 8267023400 | 66900 | 67000 | 67000 | 66900 | 492 |
| 322 | 20230627 | 143600 | 8234101900 | 67200 | 67000 | 67200 | 67000 | 151 |
| 323 | 20230627 | 143500 | 8223981000 | 66900 | 67000 | 67000 | 66900 | 227 |
| 324 | 20230627 | 143400 | 8208793000 | 66900 | 67100 | 67100 | 66800 | 623 |
| 325 | 20230627 | 143300 | 8167092900 | 67100 | 67400 | 67400 | 67000 | 404 |
| 326 | 20230627 | 143200 | 8139975800 | 67400 | 67400 | 67400 | 67300 | 164 |
| 327 | 20230627 | 143100 | 8128928300 | 67400 | 67300 | 67400 | 67300 | 79 |
| 328 | 20230627 | 143000 | 8123608500 | 67300 | 67100 | 67400 | 67100 | 89 |
| 329 | 20230627 | 142900 | 8117624000 | 67100 | 67200 | 67300 | 67100 | 235 |
| 330 | 20230627 | 142800 | 8101833100 | 67200 | 67200 | 67200 | 67100 | 74 |
| 331 | 20230627 | 142700 | 8096863600 | 67100 | 67000 | 67100 | 66900 | 109 |
| 332 | 20230627 | 142600 | 8089561700 | 66900 | 66900 | 67100 | 66900 | 210 |
| 333 | 20230627 | 142500 | 8075488100 | 67100 | 66900 | 67100 | 66900 | 98 |
| 334 | 20230627 | 142400 | 8068922100 | 66900 | 67100 | 67100 | 66900 | 102 |
| 335 | 20230627 | 142300 | 8062096300 | 67000 | 67000 | 67000 | 67000 | 92 |
| 336 | 20230627 | 142200 | 8055932300 | 67000 | 66900 | 67100 | 66900 | 56 |
| 337 | 20230627 | 142100 | 8052181200 | 66900 | 67100 | 67100 | 66900 | 104 |
| 338 | 20230627 | 142000 | 8045217500 | 67000 | 66800 | 67000 | 66800 | 368 |
| 339 | 20230627 | 141900 | 8020600700 | 66800 | 66800 | 66800 | 66800 | 101 |
| 340 | 20230627 | 141800 | 8013853900 | 66900 | 66800 | 66900 | 66800 | 36 |
| 341 | 20230627 | 141700 | 8011448600 | 66800 | 66900 | 66900 | 66800 | 157 |
| 342 | 20230627 | 141600 | 8000951700 | 66900 | 67000 | 67000 | 66900 | 329 |
| 343 | 20230627 | 141500 | 7978915600 | 67000 | 67200 | 67200 | 67000 | 473 |
| 344 | 20230627 | 141400 | 7947182700 | 67100 | 67100 | 67200 | 67000 | 637 |
| 345 | 20230627 | 141300 | 7904445700 | 67100 | 67100 | 67200 | 67100 | 161 |
| 346 | 20230627 | 141200 | 7893640600 | 67100 | 67100 | 67200 | 67100 | 180 |
| 347 | 20230627 | 141100 | 7881562100 | 67100 | 67000 | 67200 | 67000 | 264 |
| 348 | 20230627 | 141000 | 7863860200 | 67000 | 67000 | 67000 | 67000 | 5 |
| 349 | 20230627 | 140900 | 7863525200 | 67000 | 67000 | 67200 | 67000 | 214 |
| 350 | 20230627 | 140800 | 7849179400 | 66900 | 66900 | 67000 | 66800 | 587 |
| 351 | 20230627 | 140700 | 7809912200 | 66800 | 66800 | 66900 | 66800 | 339 |
| 352 | 20230627 | 140600 | 7787266900 | 66700 | 66700 | 66700 | 66600 | 356 |
| 353 | 20230627 | 140500 | 7763525800 | 66700 | 66700 | 66800 | 66700 | 126 |
| 354 | 20230627 | 140400 | 7755120900 | 66700 | 66500 | 66800 | 66400 | 434 |
| 355 | 20230627 | 140300 | 7726265700 | 66700 | 66500 | 66800 | 66400 | 245 |
| 356 | 20230627 | 140200 | 7709954500 | 66500 | 66500 | 66500 | 66500 | 33 |
| 357 | 20230627 | 140100 | 7707760000 | 66500 | 66700 | 66700 | 66500 | 180 |
| 358 | 20230627 | 140000 | 7695783400 | 66800 | 66600 | 66800 | 66600 | 124 |
| 359 | 20230627 | 135900 | 7687509600 | 66600 | 66400 | 66600 | 66400 | 53 |
| 360 | 20230627 | 135800 | 7683986200 | 66400 | 66500 | 66600 | 66400 | 148 |
| 361 | 20230627 | 135700 | 7674155300 | 66500 | 66500 | 66600 | 66500 | 23 |
| 362 | 20230627 | 135600 | 7672625000 | 66500 | 66400 | 66500 | 66400 | 48 |
| 363 | 20230627 | 135500 | 7669433200 | 66400 | 66500 | 66500 | 66400 | 136 |
| 364 | 20230627 | 135400 | 7660401200 | 66600 | 66400 | 66800 | 66400 | 88 |
| 365 | 20230627 | 135300 | 7654547200 | 66400 | 66400 | 66400 | 66300 | 8 |
| 366 | 20230627 | 135200 | 7654016300 | 66300 | 66500 | 66500 | 66300 | 68 |
| 367 | 20230627 | 135100 | 7649501600 | 66500 | 66400 | 66600 | 66400 | 210 |
| 368 | 20230627 | 135000 | 7635553200 | 66400 | 66400 | 66400 | 66300 | 65 |
| 369 | 20230627 | 134900 | 7631242200 | 66300 | 66300 | 66400 | 66300 | 11 |
| 370 | 20230627 | 134800 | 7630512800 | 66300 | 66400 | 66400 | 66200 | 577 |
| 371 | 20230627 | 134700 | 7592265000 | 66400 | 66600 | 66600 | 66400 | 84 |
| 372 | 20230627 | 134600 | 7586685800 | 66600 | 66600 | 66600 | 66500 | 27 |
| 373 | 20230627 | 134500 | 7584888200 | 66500 | 66400 | 66600 | 66400 | 176 |
| 374 | 20230627 | 134400 | 7573188600 | 66500 | 66400 | 66500 | 66400 | 172 |
| 375 | 20230627 | 134300 | 7561756600 | 66400 | 66400 | 66400 | 66300 | 194 |
| 376 | 20230627 | 134200 | 7548877500 | 66400 | 66300 | 66400 | 66300 | 193 |
| 377 | 20230627 | 134100 | 7536074600 | 66400 | 66300 | 66400 | 66300 | 58 |
| 378 | 20230627 | 134000 | 7532228500 | 66300 | 66300 | 66400 | 66300 | 64 |
| 379 | 20230627 | 133900 | 7527983900 | 66300 | 66100 | 66300 | 66100 | 147 |
| 380 | 20230627 | 133800 | 7518263900 | 66200 | 66200 | 66200 | 66100 | 56 |
| 381 | 20230627 | 133700 | 7514560300 | 66100 | 65900 | 66200 | 65900 | 103 |
| 382 | 20230627 | 133600 | 7507754000 | 65900 | 66200 | 66200 | 65900 | 2363 |
| 383 | 20230627 | 133500 | 7351703300 | 66200 | 66300 | 66300 | 66200 | 88 |
| 384 | 20230627 | 133400 | 7345877600 | 66400 | 66400 | 66400 | 66200 | 344 |
| 385 | 20230627 | 133300 | 7323085600 | 66300 | 66400 | 66400 | 66300 | 180 |
| 386 | 20230627 | 133200 | 7311143800 | 66400 | 66300 | 66400 | 66200 | 360 |
| 387 | 20230627 | 133100 | 7287254900 | 66200 | 66300 | 66300 | 66200 | 502 |
| 388 | 20230627 | 133000 | 7254022200 | 66200 | 66300 | 66400 | 66200 | 330 |
| 389 | 20230627 | 132900 | 7232158500 | 66100 | 66200 | 66400 | 66100 | 2109 |
| 390 | 20230627 | 132800 | 7092474700 | 66200 | 66600 | 66600 | 66200 | 458 |
| 391 | 20230627 | 132700 | 7062087300 | 66600 | 66300 | 66600 | 66300 | 263 |
| 392 | 20230627 | 132600 | 7044614400 | 66300 | 66600 | 66600 | 66300 | 1026 |
| 393 | 20230627 | 132500 | 6976388700 | 66600 | 66600 | 66700 | 66500 | 102 |
| 394 | 20230627 | 132400 | 6969598300 | 66600 | 66400 | 66600 | 66400 | 595 |
| 395 | 20230627 | 132300 | 6930037000 | 66400 | 66300 | 66400 | 66300 | 160 |
| 396 | 20230627 | 132200 | 6919426600 | 66300 | 66300 | 66300 | 66300 | 153 |
| 397 | 20230627 | 132100 | 6909282700 | 66300 | 66300 | 66300 | 66100 | 62 |
| 398 | 20230627 | 132000 | 6905179200 | 66200 | 66100 | 66200 | 66100 | 134 |
| 399 | 20230627 | 131900 | 6896314400 | 66100 | 66200 | 66200 | 66100 | 90 |
| 400 | 20230627 | 131800 | 6890362800 | 66300 | 66200 | 66300 | 66200 | 87 |
| 401 | 20230627 | 131700 | 6884600800 | 66200 | 66200 | 66200 | 66200 | 115 |
| 402 | 20230627 | 131600 | 6876987800 | 66200 | 66200 | 66300 | 66200 | 362 |
| 403 | 20230627 | 131500 | 6853003400 | 66200 | 66400 | 66400 | 66200 | 501 |
| 404 | 20230627 | 131400 | 6819783100 | 66300 | 66300 | 66300 | 66300 | 310 |
| 405 | 20230627 | 131300 | 6799230100 | 66300 | 66300 | 66300 | 66200 | 171 |
| 406 | 20230627 | 131200 | 6787901000 | 66200 | 66300 | 66400 | 66200 | 537 |
| 407 | 20230627 | 131100 | 6752344500 | 66300 | 66200 | 66300 | 66200 | 1306 |
| 408 | 20230627 | 131000 | 6665789200 | 66300 | 66300 | 66300 | 66200 | 239 |
| 409 | 20230627 | 130900 | 6649943800 | 66300 | 66400 | 66400 | 66300 | 218 |
| 410 | 20230627 | 130800 | 6635482600 | 66400 | 66200 | 66400 | 66200 | 101 |
| 411 | 20230627 | 130700 | 6628786700 | 66200 | 66200 | 66200 | 66100 | 97 |
| 412 | 20230627 | 130600 | 6622365900 | 66200 | 66200 | 66200 | 66100 | 124 |
| 413 | 20230627 | 130500 | 6614164100 | 66300 | 66300 | 66300 | 66200 | 312 |
| 414 | 20230627 | 130400 | 6593487800 | 66300 | 66100 | 66300 | 66000 | 135 |
| 415 | 20230627 | 130300 | 6584552200 | 66000 | 66100 | 66100 | 66000 | 612 |
| 416 | 20230627 | 130200 | 6544100100 | 66100 | 66100 | 66100 | 65900 | 911 |
| 417 | 20230627 | 130100 | 6483969700 | 66100 | 66300 | 66300 | 66000 | 2483 |
| 418 | 20230627 | 130000 | 6319902900 | 66200 | 66300 | 66300 | 66200 | 699 |
| 419 | 20230627 | 125900 | 6273615600 | 66300 | 66500 | 66500 | 66300 | 634 |
| 420 | 20230627 | 125800 | 6231568200 | 66400 | 66600 | 66600 | 66400 | 33 |
| 421 | 20230627 | 125700 | 6229371800 | 66600 | 66400 | 66700 | 66400 | 209 |
| 422 | 20230627 | 125600 | 6215476700 | 66400 | 66300 | 66400 | 66200 | 609 |
| 423 | 20230627 | 125500 | 6175097600 | 66300 | 66600 | 66600 | 66300 | 2551 |
| 424 | 20230627 | 125400 | 6005629800 | 66600 | 66600 | 66600 | 66500 | 43 |
| 425 | 20230627 | 125300 | 6002768400 | 66500 | 66800 | 66800 | 66500 | 2337 |
| 426 | 20230627 | 125200 | 5847043600 | 66700 | 66900 | 66900 | 66700 | 215 |
| 427 | 20230627 | 125100 | 5832681800 | 66900 | 66700 | 66900 | 66700 | 11 |
| 428 | 20230627 | 125000 | 5831947600 | 66700 | 66800 | 66900 | 66700 | 304 |
| 429 | 20230627 | 124900 | 5811656200 | 66700 | 66800 | 66800 | 66700 | 349 |
| 430 | 20230627 | 124800 | 5788373000 | 66800 | 66700 | 66800 | 66700 | 85 |
| 431 | 20230627 | 124700 | 5782703400 | 66800 | 66900 | 66900 | 66800 | 585 |
| 432 | 20230627 | 124600 | 5743611600 | 66900 | 66900 | 66900 | 66800 | 160 |
| 433 | 20230627 | 124500 | 5732907800 | 66900 | 67000 | 67000 | 66900 | 192 |
| 434 | 20230627 | 124400 | 5720062900 | 67000 | 66800 | 67000 | 66800 | 301 |
| 435 | 20230627 | 124300 | 5699937000 | 66800 | 66900 | 66900 | 66800 | 40 |
| 436 | 20230627 | 124200 | 5697264200 | 66800 | 66800 | 66800 | 66800 | 47 |
| 437 | 20230627 | 124100 | 5694124600 | 66800 | 66800 | 66900 | 66800 | 230 |
| 438 | 20230627 | 124000 | 5678759000 | 66800 | 66900 | 66900 | 66800 | 111 |
| 439 | 20230627 | 123900 | 5671339500 | 66800 | 66800 | 66900 | 66800 | 113 |
| 440 | 20230627 | 123800 | 5663789500 | 66800 | 66800 | 66900 | 66800 | 181 |
| 441 | 20230627 | 123700 | 5651696700 | 66800 | 66900 | 66900 | 66800 | 217 |
| 442 | 20230627 | 123600 | 5637198100 | 66900 | 66800 | 66900 | 66800 | 103 |
| 443 | 20230627 | 123500 | 5630317200 | 66800 | 66800 | 66800 | 66700 | 148 |
| 444 | 20230627 | 123400 | 5620431400 | 66800 | 66900 | 67000 | 66800 | 1348 |
| 445 | 20230627 | 123300 | 5530265900 | 66900 | 67000 | 67000 | 66900 | 69 |
| 446 | 20230627 | 123200 | 5525645500 | 67000 | 67000 | 67000 | 67000 | 54 |
| 447 | 20230627 | 123100 | 5522027500 | 67000 | 67000 | 67100 | 67000 | 460 |
| 448 | 20230627 | 123000 | 5491207400 | 67100 | 67200 | 67200 | 67100 | 30 |
| 449 | 20230627 | 122900 | 5489194300 | 67200 | 67200 | 67300 | 67200 | 102 |
| 450 | 20230627 | 122800 | 5482339600 | 67500 | 67000 | 67600 | 67000 | 129 |
| 451 | 20230627 | 122700 | 5473685200 | 66900 | 66900 | 67200 | 66800 | 935 |
| 452 | 20230627 | 122600 | 5411083200 | 66800 | 66800 | 66900 | 66800 | 88 |
| 453 | 20230627 | 122500 | 5405199700 | 66900 | 66900 | 66900 | 66800 | 247 |
| 454 | 20230627 | 122400 | 5388684800 | 66900 | 66900 | 66900 | 66800 | 396 |
| 455 | 20230627 | 122300 | 5362207100 | 66900 | 66800 | 66900 | 66800 | 17 |
| 456 | 20230627 | 122200 | 5361071300 | 66800 | 66800 | 66800 | 66800 | 45 |
| 457 | 20230627 | 122100 | 5358065300 | 66800 | 66800 | 66800 | 66800 | 87 |
| 458 | 20230627 | 122000 | 5352253700 | 66800 | 66800 | 66800 | 66800 | 608 |
| 459 | 20230627 | 121900 | 5311639300 | 66900 | 66900 | 66900 | 66800 | 91 |
| 460 | 20230627 | 121800 | 5305552100 | 66900 | 66900 | 66900 | 66800 | 99 |
| 461 | 20230627 | 121700 | 5298936400 | 66800 | 66900 | 66900 | 66800 | 111 |
| 462 | 20230627 | 121600 | 5291512000 | 66900 | 66900 | 67000 | 66900 | 202 |
| 463 | 20230627 | 121500 | 5277998100 | 66800 | 66900 | 66900 | 66700 | 2045 |
| 464 | 20230627 | 121400 | 5141406200 | 66800 | 67000 | 67000 | 66800 | 1721 |
| 465 | 20230627 | 121300 | 5026264600 | 66900 | 67100 | 67100 | 66900 | 1561 |
| 466 | 20230627 | 121200 | 4921673000 | 67000 | 67200 | 67200 | 67000 | 2341 |
| 467 | 20230627 | 121100 | 4764727100 | 67100 | 67200 | 67200 | 67100 | 609 |
| 468 | 20230627 | 121000 | 4723836700 | 67200 | 67300 | 67300 | 67200 | 434 |
| 469 | 20230627 | 120900 | 4694666400 | 67300 | 67300 | 67400 | 67300 | 244 |
| 470 | 20230627 | 120800 | 4678244200 | 67300 | 67500 | 67700 | 67300 | 135 |
| 471 | 20230627 | 120700 | 4669157900 | 67300 | 67100 | 67300 | 67100 | 120 |
| 472 | 20230627 | 120600 | 4661098400 | 67200 | 67300 | 67300 | 67200 | 56 |
| 473 | 20230627 | 120500 | 4657333200 | 67200 | 67200 | 67300 | 67100 | 132 |
| 474 | 20230627 | 120400 | 4648462900 | 67100 | 67100 | 67100 | 67100 | 29 |
| 475 | 20230627 | 120300 | 4646517000 | 67100 | 67200 | 67300 | 67100 | 689 |
| 476 | 20230627 | 120200 | 4600216800 | 67200 | 67300 | 67300 | 67100 | 1602 |
| 477 | 20230627 | 120100 | 4492558000 | 67300 | 67400 | 67400 | 67300 | 20 |
| 478 | 20230627 | 120000 | 4491211700 | 67300 | 67400 | 67400 | 67300 | 222 |
| 479 | 20230627 | 115900 | 4476270700 | 67400 | 67300 | 67400 | 67300 | 90 |
| 480 | 20230627 | 115800 | 4470208100 | 67300 | 67400 | 67400 | 67300 | 807 |
| 481 | 20230627 | 115700 | 4415894900 | 67500 | 67400 | 67500 | 67400 | 44 |
| 482 | 20230627 | 115600 | 4412928900 | 67400 | 67400 | 67500 | 67400 | 135 |
| 483 | 20230627 | 115500 | 4403829800 | 67600 | 67600 | 67600 | 67400 | 72 |
| 484 | 20230627 | 115400 | 4398970000 | 67600 | 67600 | 67600 | 67600 | 5 |
| 485 | 20230627 | 115300 | 4398632000 | 67500 | 67500 | 67500 | 67500 | 54 |
| 486 | 20230627 | 115200 | 4394987000 | 67500 | 67600 | 67700 | 67500 | 139 |
| 487 | 20230627 | 115100 | 4385602700 | 67800 | 67500 | 67800 | 67500 | 31 |
| 488 | 20230627 | 115000 | 4383509600 | 67500 | 67600 | 67600 | 67500 | 7 |
| 489 | 20230627 | 114900 | 4383036600 | 67500 | 67500 | 67500 | 67500 | 170 |
| 490 | 20230627 | 114800 | 4371561600 | 67500 | 67500 | 67500 | 67500 | 61 |
| 491 | 20230627 | 114700 | 4367444100 | 67500 | 67600 | 67600 | 67500 | 7 |
| 492 | 20230627 | 114600 | 4366971500 | 67600 | 67300 | 67600 | 67300 | 574 |
| 493 | 20230627 | 114500 | 4328228800 | 67300 | 67500 | 67500 | 67300 | 647 |
| 494 | 20230627 | 114400 | 4284570200 | 67600 | 67500 | 67600 | 67500 | 24 |
| 495 | 20230627 | 114300 | 4282949700 | 67400 | 67300 | 67500 | 67300 | 59 |
| 496 | 20230627 | 114200 | 4278978000 | 67300 | 67300 | 67400 | 67300 | 339 |
| 497 | 20230627 | 114100 | 4256160000 | 67300 | 67400 | 67400 | 67300 | 52 |
| 498 | 20230627 | 114000 | 4252655600 | 67400 | 67400 | 67400 | 67400 | 731 |
| 499 | 20230627 | 113900 | 4203386200 | 67400 | 67500 | 67500 | 67400 | 112 |
| 500 | 20230627 | 113800 | 4195835700 | 67500 | 67500 | 67600 | 67500 | 74 |
| 501 | 20230627 | 113700 | 4190839400 | 67500 | 67500 | 67500 | 67500 | 27 |
| 502 | 20230627 | 113600 | 4189016900 | 67500 | 67500 | 67500 | 67500 | 67 |
| 503 | 20230627 | 113500 | 4184494400 | 67500 | 67500 | 67500 | 67500 | 80 |
| 504 | 20230627 | 113400 | 4179094400 | 67800 | 67600 | 67800 | 67600 | 130 |
| 505 | 20230627 | 113300 | 4170291000 | 67600 | 67600 | 67600 | 67500 | 95 |
| 506 | 20230627 | 113200 | 4163875200 | 67600 | 67500 | 67600 | 67500 | 127 |
| 507 | 20230627 | 113100 | 4155295400 | 67800 | 67500 | 67800 | 67500 | 5 |
| 508 | 20230627 | 113000 | 4154956900 | 67500 | 67500 | 67500 | 67500 | 400 |
| 509 | 20230627 | 112900 | 4127956900 | 67500 | 67800 | 67800 | 67500 | 217 |
| 510 | 20230627 | 112800 | 4113299000 | 67700 | 67600 | 67700 | 67600 | 170 |
| 511 | 20230627 | 112700 | 4101806700 | 67600 | 67700 | 67700 | 67600 | 68 |
| 512 | 20230627 | 112600 | 4097208500 | 67600 | 67800 | 67800 | 67600 | 90 |
| 513 | 20230627 | 112500 | 4091120100 | 67700 | 67500 | 67700 | 67500 | 93 |
| 514 | 20230627 | 112400 | 4084837200 | 67600 | 67600 | 67700 | 67600 | 112 |
| 515 | 20230627 | 112300 | 4077264000 | 67600 | 67600 | 67600 | 67600 | 280 |
| 516 | 20230627 | 112200 | 4058336000 | 67700 | 67700 | 67800 | 67700 | 194 |
| 517 | 20230627 | 112100 | 4045199500 | 67800 | 67700 | 67800 | 67600 | 64 |
| 518 | 20230627 | 112000 | 4040871900 | 67700 | 67600 | 67700 | 67600 | 93 |
| 519 | 20230627 | 111900 | 4034582600 | 67600 | 67700 | 67800 | 67600 | 55 |
| 520 | 20230627 | 111800 | 4030863900 | 67700 | 67700 | 67700 | 67700 | 156 |
| 521 | 20230627 | 111700 | 4020302700 | 67700 | 67700 | 67700 | 67700 | 27 |
| 522 | 20230627 | 111600 | 4018474800 | 67700 | 67800 | 67800 | 67700 | 200 |
| 523 | 20230627 | 111500 | 4004934700 | 67700 | 67600 | 67700 | 67600 | 84 |
| 524 | 20230627 | 111400 | 3999250600 | 67700 | 67700 | 67700 | 67600 | 65 |
| 525 | 20230627 | 111300 | 3994851600 | 67700 | 67700 | 67700 | 67600 | 109 |
| 526 | 20230627 | 111200 | 3987474200 | 67700 | 67700 | 67700 | 67700 | 25 |
| 527 | 20230627 | 111100 | 3985781700 | 67600 | 67700 | 67700 | 67600 | 84 |
| 528 | 20230627 | 111000 | 3980099000 | 67700 | 67700 | 67700 | 67700 | 96 |
| 529 | 20230627 | 110900 | 3973599800 | 67700 | 67700 | 67800 | 67700 | 20 |
| 530 | 20230627 | 110800 | 3972245400 | 67800 | 67800 | 67900 | 67800 | 14 |
| 531 | 20230627 | 110700 | 3971296100 | 67600 | 67700 | 67900 | 67600 | 284 |
| 532 | 20230627 | 110600 | 3952049800 | 67800 | 67800 | 67800 | 67700 | 45 |
| 533 | 20230627 | 110500 | 3949000400 | 67900 | 67700 | 67900 | 67700 | 207 |
| 534 | 20230627 | 110400 | 3934956000 | 67700 | 67700 | 67700 | 67700 | 55 |
| 535 | 20230627 | 110300 | 3931232500 | 67800 | 68100 | 68100 | 67800 | 317 |
| 536 | 20230627 | 110200 | 3909679900 | 68100 | 68100 | 68100 | 68100 | 7 |
| 537 | 20230627 | 110100 | 3909203200 | 68000 | 68000 | 68100 | 68000 | 169 |
| 538 | 20230627 | 110000 | 3897708700 | 68000 | 67900 | 68100 | 67900 | 583 |
| 539 | 20230627 | 105900 | 3858038400 | 67900 | 68000 | 68000 | 67800 | 326 |
| 540 | 20230627 | 105800 | 3835921400 | 68100 | 68100 | 68100 | 67900 | 359 |
| 541 | 20230627 | 105700 | 3811515200 | 67500 | 68200 | 68200 | 67500 | 1031 |
| 542 | 20230627 | 105600 | 3741559500 | 68100 | 68100 | 68100 | 68000 | 38 |
| 543 | 20230627 | 105500 | 3738974200 | 68000 | 68100 | 68100 | 68000 | 17 |
| 544 | 20230627 | 105400 | 3737817900 | 68100 | 68100 | 68100 | 68000 | 33 |
| 545 | 20230627 | 105300 | 3735573600 | 68100 | 68000 | 68100 | 68000 | 101 |
| 546 | 20230627 | 105200 | 3728703300 | 68100 | 68100 | 68100 | 68000 | 30 |
| 547 | 20230627 | 105100 | 3726660800 | 68100 | 68100 | 68100 | 68100 | 15 |
| 548 | 20230627 | 105000 | 3725639300 | 68000 | 68000 | 68000 | 68000 | 83 |
| 549 | 20230627 | 104900 | 3719995300 | 68200 | 68200 | 68200 | 68200 | 20 |
| 550 | 20230627 | 104800 | 3718631300 | 68200 | 68000 | 68200 | 68000 | 433 |
| 551 | 20230627 | 104700 | 3689110000 | 68000 | 67900 | 68000 | 67800 | 96 |
| 552 | 20230627 | 104600 | 3682589700 | 67900 | 67900 | 68000 | 67900 | 216 |
| 553 | 20230627 | 104500 | 3667915300 | 68000 | 68000 | 68000 | 67900 | 79 |
| 554 | 20230627 | 104400 | 3662545200 | 67900 | 67900 | 68000 | 67900 | 34 |
| 555 | 20230627 | 104300 | 3660236500 | 67900 | 67900 | 67900 | 67900 | 45 |
| 556 | 20230627 | 104200 | 3657181000 | 67900 | 68000 | 68000 | 67900 | 74 |
| 557 | 20230627 | 104100 | 3652153000 | 67900 | 67900 | 67900 | 67900 | 64 |
| 558 | 20230627 | 104000 | 3647807400 | 67800 | 67400 | 67800 | 67400 | 124 |
| 559 | 20230627 | 103900 | 3639404000 | 67400 | 67700 | 67700 | 67400 | 104 |
| 560 | 20230627 | 103800 | 3632380900 | 67700 | 67700 | 67700 | 67700 | 3 |
| 561 | 20230627 | 103700 | 3632177800 | 67500 | 67800 | 67800 | 67500 | 17 |
| 562 | 20230627 | 103600 | 3631029700 | 67500 | 67500 | 67500 | 67500 | 63 |
| 563 | 20230627 | 103500 | 3626777200 | 67800 | 67600 | 67800 | 67600 | 9 |
| 564 | 20230627 | 103400 | 3626168600 | 67500 | 67400 | 67500 | 67400 | 296 |
| 565 | 20230627 | 103300 | 3606192200 | 67500 | 67300 | 67500 | 67200 | 313 |
| 566 | 20230627 | 103200 | 3585133000 | 67400 | 67500 | 67500 | 67400 | 148 |
| 567 | 20230627 | 103100 | 3575150900 | 67500 | 67400 | 67500 | 67400 | 93 |
| 568 | 20230627 | 103000 | 3568873800 | 67500 | 67500 | 67500 | 67400 | 20 |
| 569 | 20230627 | 102900 | 3567524100 | 67600 | 67600 | 67600 | 67200 | 3115 |
| 570 | 20230627 | 102800 | 3357949700 | 67500 | 67600 | 67600 | 67400 | 1245 |
| 571 | 20230627 | 102700 | 3273981300 | 67600 | 67600 | 67600 | 67500 | 1483 |
| 572 | 20230627 | 102600 | 3173858200 | 67600 | 67800 | 67800 | 67600 | 2402 |
| 573 | 20230627 | 102500 | 3011336800 | 67800 | 67800 | 67800 | 67800 | 54 |
| 574 | 20230627 | 102400 | 3007675600 | 67900 | 67900 | 67900 | 67900 | 144 |
| 575 | 20230627 | 102300 | 2997898000 | 67900 | 67900 | 67900 | 67900 | 25 |
| 576 | 20230627 | 102200 | 2996200500 | 67900 | 67900 | 67900 | 67900 | 53 |
| 577 | 20230627 | 102100 | 2992601800 | 67900 | 67900 | 68000 | 67900 | 94 |
| 578 | 20230627 | 102000 | 2986217100 | 68000 | 68000 | 68000 | 68000 | 11 |
| 579 | 20230627 | 101900 | 2985469100 | 68000 | 68000 | 68000 | 68000 | 25 |
| 580 | 20230627 | 101800 | 2983769100 | 67900 | 68100 | 68100 | 67900 | 90 |
| 581 | 20230627 | 101700 | 2977657300 | 68100 | 68000 | 68100 | 67900 | 19 |
| 582 | 20230627 | 101600 | 2976365700 | 68100 | 68100 | 68100 | 68000 | 29 |
| 583 | 20230627 | 101500 | 2974392300 | 68200 | 67900 | 68200 | 67800 | 399 |
| 584 | 20230627 | 101400 | 2947272400 | 67900 | 67800 | 68000 | 67700 | 440 |
| 585 | 20230627 | 101300 | 2917450100 | 67900 | 67900 | 67900 | 67900 | 110 |
| 586 | 20230627 | 101200 | 2909981100 | 67900 | 68000 | 68000 | 67900 | 100 |
| 587 | 20230627 | 101100 | 2903189300 | 68000 | 68000 | 68100 | 68000 | 430 |
| 588 | 20230627 | 101000 | 2873915800 | 68100 | 68100 | 68200 | 68100 | 30 |
| 589 | 20230627 | 100900 | 2871872300 | 68200 | 68100 | 68200 | 68100 | 52 |
| 590 | 20230627 | 100800 | 2868330500 | 68200 | 68000 | 68200 | 68000 | 243 |
| 591 | 20230627 | 100700 | 2851800600 | 68200 | 67700 | 68200 | 67700 | 245 |
| 592 | 20230627 | 100600 | 2835174700 | 67700 | 67800 | 67800 | 67600 | 123 |
| 593 | 20230627 | 100500 | 2826840700 | 67600 | 67500 | 67800 | 67500 | 226 |
| 594 | 20230627 | 100400 | 2811570000 | 67500 | 67700 | 67700 | 67500 | 1293 |
| 595 | 20230627 | 100300 | 2724208400 | 67700 | 67800 | 67800 | 67700 | 239 |
| 596 | 20230627 | 100200 | 2708028000 | 67700 | 67800 | 67800 | 67700 | 50 |
| 597 | 20230627 | 100100 | 2704642300 | 67700 | 67700 | 67900 | 67700 | 270 |
| 598 | 20230627 | 100000 | 2686359300 | 67800 | 67700 | 67800 | 67700 | 91 |
| 599 | 20230627 | 095900 | 2680194600 | 67800 | 67900 | 67900 | 67700 | 135 |
| 600 | 20230627 | 095800 | 2671053500 | 67700 | 67800 | 67800 | 67700 | 367 |
| 601 | 20230627 | 095700 | 2646177900 | 67700 | 68000 | 68200 | 67700 | 1784 |
| 602 | 20230627 | 095600 | 2525057100 | 68100 | 68200 | 68200 | 68000 | 38 |
| 603 | 20230627 | 095500 | 2522470000 | 68200 | 68100 | 68200 | 68000 | 375 |
| 604 | 20230627 | 095400 | 2496962600 | 68100 | 68100 | 68200 | 68100 | 69 |
| 605 | 20230627 | 095300 | 2492263500 | 68100 | 68200 | 68300 | 68000 | 608 |
| 606 | 20230627 | 095200 | 2450856500 | 68200 | 68300 | 68300 | 68100 | 25 |
| 607 | 20230627 | 095100 | 2449152800 | 68100 | 68100 | 68300 | 68000 | 92 |
| 608 | 20230627 | 095000 | 2442885400 | 68100 | 68100 | 68100 | 68000 | 127 |
| 609 | 20230627 | 094900 | 2434244100 | 68100 | 68000 | 68300 | 68000 | 86 |
| 610 | 20230627 | 094800 | 2428382500 | 68100 | 68100 | 68200 | 68100 | 117 |
| 611 | 20230627 | 094700 | 2420414300 | 68100 | 68200 | 68200 | 68100 | 141 |
| 612 | 20230627 | 094600 | 2410811000 | 68100 | 68100 | 68200 | 68100 | 22 |
| 613 | 20230627 | 094500 | 2409312300 | 68200 | 68100 | 68200 | 68100 | 91 |
| 614 | 20230627 | 094400 | 2403114200 | 68100 | 68200 | 68200 | 68000 | 368 |
| 615 | 20230627 | 094300 | 2378026600 | 68100 | 68100 | 68200 | 68100 | 58 |
| 616 | 20230627 | 094200 | 2374075600 | 68000 | 68000 | 68300 | 68000 | 54 |
| 617 | 20230627 | 094100 | 2370399700 | 68100 | 68000 | 68400 | 68000 | 409 |
| 618 | 20230627 | 094000 | 2342543300 | 68000 | 68200 | 68300 | 68000 | 190 |
| 619 | 20230627 | 093900 | 2329601700 | 68400 | 68400 | 68400 | 68400 | 4 |
| 620 | 20230627 | 093800 | 2329328100 | 68500 | 68000 | 68500 | 68000 | 214 |
| 621 | 20230627 | 093700 | 2314687800 | 68000 | 68100 | 68300 | 68000 | 96 |
| 622 | 20230627 | 093600 | 2308148600 | 68100 | 68200 | 68200 | 67900 | 60 |
| 623 | 20230627 | 093500 | 2304057700 | 67900 | 68400 | 68400 | 67800 | 185 |
| 624 | 20230627 | 093400 | 2291480900 | 67400 | 68200 | 68400 | 67400 | 3072 |
| 625 | 20230627 | 093300 | 2083051800 | 68300 | 68000 | 68500 | 68000 | 112 |
| 626 | 20230627 | 093200 | 2075410700 | 68500 | 68500 | 68500 | 68000 | 749 |
| 627 | 20230627 | 093100 | 2024276800 | 68400 | 68600 | 68600 | 68400 | 259 |
| 628 | 20230627 | 093000 | 2006549500 | 68500 | 68500 | 68700 | 68500 | 170 |
| 629 | 20230627 | 092900 | 1994896700 | 68500 | 68600 | 68700 | 68500 | 574 |
| 630 | 20230627 | 092800 | 1955530800 | 68600 | 68600 | 68600 | 68500 | 116 |
| 631 | 20230627 | 092700 | 1947583100 | 68600 | 68400 | 68600 | 68400 | 403 |
| 632 | 20230627 | 092600 | 1919988100 | 68500 | 68400 | 68500 | 68300 | 454 |
| 633 | 20230627 | 092500 | 1888935200 | 68300 | 68100 | 68300 | 68000 | 424 |
| 634 | 20230627 | 092400 | 1859979000 | 68000 | 68100 | 68200 | 68000 | 94 |
| 635 | 20230627 | 092300 | 1853578300 | 68100 | 68100 | 68100 | 68000 | 218 |
| 636 | 20230627 | 092200 | 1838751400 | 68300 | 68300 | 68300 | 68000 | 733 |
| 637 | 20230627 | 092100 | 1788899100 | 68300 | 67900 | 68300 | 67900 | 1438 |
| 638 | 20230627 | 092000 | 1691090200 | 67900 | 67900 | 67900 | 67600 | 565 |
| 639 | 20230627 | 091900 | 1652821300 | 67800 | 67800 | 68000 | 67700 | 310 |
| 640 | 20230627 | 091800 | 1631818500 | 68000 | 67800 | 68000 | 67600 | 2168 |
| 641 | 20230627 | 091700 | 1484972300 | 67800 | 68000 | 68000 | 67800 | 726 |
| 642 | 20230627 | 091600 | 1435693700 | 68000 | 68200 | 68300 | 67900 | 693 |
| 643 | 20230627 | 091500 | 1388488900 | 68200 | 68100 | 68300 | 68000 | 156 |
| 644 | 20230627 | 091400 | 1377861800 | 68100 | 68500 | 68600 | 68100 | 853 |
| 645 | 20230627 | 091300 | 1319637200 | 68500 | 68500 | 68600 | 68500 | 217 |
| 646 | 20230627 | 091200 | 1304770700 | 68400 | 68700 | 68700 | 68400 | 431 |
| 647 | 20230627 | 091100 | 1275185800 | 68700 | 68600 | 68700 | 68300 | 131 |
| 648 | 20230627 | 091000 | 1266210900 | 68500 | 68500 | 68500 | 68100 | 1173 |
| 649 | 20230627 | 090900 | 1185969400 | 68400 | 68100 | 68600 | 68100 | 1357 |
| 650 | 20230627 | 090800 | 1093307100 | 68000 | 67900 | 68000 | 67500 | 2527 |
| 651 | 20230627 | 090700 | 922191600 | 67800 | 67900 | 68000 | 67700 | 1289 |
| 652 | 20230627 | 090600 | 834700500 | 67800 | 68300 | 68400 | 67800 | 2727 |
| 653 | 20230627 | 090500 | 649468200 | 68200 | 68300 | 68400 | 68200 | 1087 |
| 654 | 20230627 | 090400 | 575285700 | 68500 | 68200 | 68500 | 68200 | 677 |
| 655 | 20230627 | 090300 | 529055000 | 68200 | 68600 | 68600 | 67900 | 1494 |
| 656 | 20230627 | 090200 | 427020400 | 68600 | 69400 | 69400 | 68600 | 3620 |
| 657 | 20230627 | 090100 | 177691800 | 69400 | 69300 | 69500 | 69000 | 263 |
| 658 | 20230627 | 090000 | 159504000 | 69200 | 69600 | 69600 | 69200 | 2211 |