37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 203900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 3 | 20230627 | 203800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230627 | 203700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230627 | 203600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230627 | 203500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230627 | 203400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230627 | 203300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230627 | 203200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230627 | 203100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230627 | 203000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230627 | 202900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230627 | 202800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230627 | 202700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230627 | 202600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230627 | 202500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230627 | 202400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230627 | 202300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230627 | 202200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230627 | 202100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230627 | 202000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230627 | 201900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230627 | 201800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230627 | 201700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230627 | 201600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230627 | 201500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230627 | 201400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230627 | 201300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230627 | 201200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230627 | 201100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230627 | 201000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230627 | 200900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 33 | 20230627 | 200800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230627 | 200700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230627 | 200600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230627 | 200500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230627 | 200400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230627 | 200300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230627 | 200200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230627 | 200100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230627 | 200000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230627 | 195900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230627 | 195800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230627 | 195700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230627 | 195600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230627 | 195500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230627 | 195400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230627 | 195300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230627 | 195200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230627 | 195100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230627 | 195000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230627 | 194900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230627 | 194800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230627 | 194700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230627 | 194600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230627 | 194500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230627 | 194400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230627 | 194300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230627 | 194200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230627 | 194100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230627 | 194000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230627 | 193900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 63 | 20230627 | 193800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230627 | 193700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230627 | 193600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230627 | 193500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230627 | 193400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230627 | 193300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230627 | 193200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230627 | 193100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230627 | 193000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230627 | 192900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230627 | 192800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230627 | 192700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230627 | 192600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230627 | 192500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230627 | 192400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230627 | 192300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230627 | 192200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230627 | 192100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230627 | 192000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230627 | 191900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230627 | 191800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230627 | 191700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230627 | 191600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230627 | 191500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230627 | 191400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230627 | 191300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230627 | 191200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230627 | 191100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230627 | 191000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230627 | 190900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 93 | 20230627 | 190800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230627 | 190700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230627 | 190600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230627 | 190500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230627 | 190400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230627 | 190300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230627 | 190200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230627 | 190100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230627 | 190000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230627 | 185900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230627 | 185800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230627 | 185700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230627 | 185600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230627 | 185500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230627 | 185400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230627 | 185300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230627 | 185200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230627 | 185100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230627 | 185000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230627 | 184900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230627 | 184800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230627 | 184700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230627 | 184600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230627 | 184500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230627 | 184400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230627 | 184300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230627 | 184200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230627 | 184100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230627 | 184000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230627 | 183900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 123 | 20230627 | 183800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230627 | 183700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230627 | 183600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230627 | 183500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230627 | 183400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230627 | 183300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230627 | 183200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230627 | 183100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230627 | 183000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230627 | 182900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230627 | 182800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230627 | 182700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230627 | 182600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230627 | 182500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230627 | 182400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230627 | 182300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230627 | 182200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230627 | 182100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230627 | 182000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230627 | 181900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230627 | 181800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230627 | 181700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230627 | 181600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230627 | 181500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230627 | 181400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230627 | 181300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230627 | 181200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230627 | 181100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230627 | 181000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230627 | 180900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 153 | 20230627 | 180800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230627 | 180700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230627 | 180600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230627 | 180500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230627 | 180400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230627 | 180300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230627 | 180200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230627 | 180100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230627 | 180000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230627 | 175900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230627 | 175800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230627 | 175700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230627 | 175600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230627 | 175500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230627 | 175400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230627 | 175300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230627 | 175200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230627 | 175100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230627 | 175000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230627 | 174900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230627 | 174800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230627 | 174700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230627 | 174600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230627 | 174500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230627 | 174400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230627 | 174300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230627 | 174200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230627 | 174100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230627 | 174000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230627 | 173900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 183 | 20230627 | 173800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230627 | 173700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230627 | 173600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230627 | 173500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230627 | 173400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230627 | 173300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230627 | 173200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230627 | 173100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230627 | 173000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230627 | 172900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230627 | 172800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230627 | 172700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230627 | 172600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230627 | 172500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230627 | 172400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230627 | 172300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230627 | 172200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230627 | 172100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230627 | 172000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230627 | 171900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230627 | 171800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230627 | 171700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230627 | 171600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230627 | 171500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230627 | 171400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230627 | 171300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230627 | 171200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230627 | 171100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230627 | 171000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230627 | 170900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 213 | 20230627 | 170800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230627 | 170700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230627 | 170600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230627 | 170500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230627 | 170400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230627 | 170300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230627 | 170200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230627 | 170100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230627 | 170000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230627 | 165900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230627 | 165800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230627 | 165700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230627 | 165600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230627 | 165500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230627 | 165400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230627 | 165300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230627 | 165200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230627 | 165100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230627 | 165000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230627 | 164900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230627 | 164800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20230627 | 164700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20230627 | 164600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20230627 | 164500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20230627 | 164400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20230627 | 164300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20230627 | 164200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20230627 | 164100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20230627 | 164000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20230627 | 163900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 243 | 20230627 | 163800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20230627 | 163700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20230627 | 163600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20230627 | 163500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20230627 | 163400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20230627 | 163300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20230627 | 163200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20230627 | 163100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20230627 | 163000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20230627 | 162900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20230627 | 162800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20230627 | 162700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20230627 | 162600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20230627 | 162500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20230627 | 162400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20230627 | 162300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20230627 | 162200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20230627 | 162100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20230627 | 162000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20230627 | 161900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20230627 | 161800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20230627 | 161700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20230627 | 161600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20230627 | 161500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20230627 | 161400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20230627 | 161300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20230627 | 161200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20230627 | 161100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20230627 | 161000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20230627 | 160900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 273 | 20230627 | 160800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20230627 | 160700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20230627 | 160600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20230627 | 160500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20230627 | 160400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20230627 | 160300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20230627 | 160200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20230627 | 160100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 281 | 20230627 | 160000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20230627 | 155900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20230627 | 155800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 284 | 20230627 | 155700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20230627 | 155600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20230627 | 155500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20230627 | 155400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 288 | 20230627 | 155300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 289 | 20230627 | 155200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 290 | 20230627 | 155100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 291 | 20230627 | 155000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 292 | 20230627 | 154900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 293 | 20230627 | 154800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 294 | 20230627 | 154700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 295 | 20230627 | 154600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 296 | 20230627 | 154500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 297 | 20230627 | 154400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 298 | 20230627 | 154300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 299 | 20230627 | 154200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 300 | 20230627 | 154100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 301 | 20230627 | 154000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 302 | 20230627 | 153900 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 303 | 20230627 | 153800 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 304 | 20230627 | 153700 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 305 | 20230627 | 153600 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 306 | 20230627 | 153500 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 307 | 20230627 | 153400 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 308 | 20230627 | 153300 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 309 | 20230627 | 153200 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 310 | 20230627 | 153100 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 311 | 20230627 | 153000 | 6689273000 | 27700 | 27700 | 27700 | 27700 | 3056 |
| 312 | 20230627 | 152900 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 313 | 20230627 | 152800 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 314 | 20230627 | 152700 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 315 | 20230627 | 152600 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 316 | 20230627 | 152500 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 317 | 20230627 | 152400 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 318 | 20230627 | 152300 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 319 | 20230627 | 152200 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 320 | 20230627 | 152100 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 321 | 20230627 | 152000 | 6604621800 | 27650 | 27650 | 27650 | 27650 | 0 |
| 322 | 20230627 | 151900 | 6604621800 | 27650 | 27650 | 27700 | 27650 | 570 |
| 323 | 20230627 | 151800 | 6588860900 | 27650 | 27650 | 27700 | 27600 | 402 |
| 324 | 20230627 | 151700 | 6577747800 | 27700 | 27700 | 27750 | 27650 | 740 |
| 325 | 20230627 | 151600 | 6557246750 | 27750 | 27700 | 27750 | 27650 | 598 |
| 326 | 20230627 | 151500 | 6540661050 | 27650 | 27650 | 27700 | 27650 | 584 |
| 327 | 20230627 | 151400 | 6524491500 | 27650 | 27500 | 27700 | 27500 | 192 |
| 328 | 20230627 | 151300 | 6519189600 | 27500 | 27600 | 27700 | 27500 | 1098 |
| 329 | 20230627 | 151200 | 6488844850 | 27650 | 27600 | 27650 | 27550 | 214 |
| 330 | 20230627 | 151100 | 6482933500 | 27700 | 27550 | 27700 | 27550 | 1218 |
| 331 | 20230627 | 151000 | 6449211300 | 27600 | 27650 | 27700 | 27500 | 636 |
| 332 | 20230627 | 150900 | 6431657800 | 27650 | 27700 | 27750 | 27650 | 346 |
| 333 | 20230627 | 150800 | 6422074700 | 27650 | 27750 | 27750 | 27650 | 665 |
| 334 | 20230627 | 150700 | 6403633350 | 27750 | 27650 | 27750 | 27600 | 1234 |
| 335 | 20230627 | 150600 | 6369466000 | 27700 | 27700 | 27700 | 27650 | 447 |
| 336 | 20230627 | 150500 | 6357091300 | 27700 | 27750 | 27750 | 27650 | 880 |
| 337 | 20230627 | 150400 | 6332676600 | 27700 | 27700 | 27750 | 27650 | 688 |
| 338 | 20230627 | 150300 | 6313599500 | 27750 | 27750 | 27750 | 27650 | 1218 |
| 339 | 20230627 | 150200 | 6279806700 | 27750 | 27700 | 27750 | 27650 | 1014 |
| 340 | 20230627 | 150100 | 6251704450 | 27700 | 27700 | 27700 | 27600 | 425 |
| 341 | 20230627 | 150000 | 6239944200 | 27700 | 27750 | 27800 | 27650 | 1078 |
| 342 | 20230627 | 145900 | 6210059150 | 27750 | 27700 | 27800 | 27600 | 3023 |
| 343 | 20230627 | 145800 | 6126164850 | 27700 | 27650 | 27750 | 27650 | 3060 |
| 344 | 20230627 | 145700 | 6041384250 | 27700 | 27700 | 27750 | 27600 | 3676 |
| 345 | 20230627 | 145600 | 5939527450 | 27750 | 27600 | 27750 | 27600 | 1739 |
| 346 | 20230627 | 145500 | 5891343350 | 27600 | 27700 | 27750 | 27600 | 1300 |
| 347 | 20230627 | 145400 | 5855332100 | 27750 | 27750 | 27750 | 27650 | 1511 |
| 348 | 20230627 | 145300 | 5813458750 | 27750 | 27700 | 27750 | 27700 | 1330 |
| 349 | 20230627 | 145200 | 5776561750 | 27700 | 27700 | 27750 | 27700 | 1117 |
| 350 | 20230627 | 145100 | 5745604250 | 27700 | 27650 | 27700 | 27650 | 1889 |
| 351 | 20230627 | 145000 | 5693287350 | 27650 | 27700 | 27700 | 27600 | 1302 |
| 352 | 20230627 | 144900 | 5657243850 | 27650 | 27650 | 27700 | 27650 | 1104 |
| 353 | 20230627 | 144800 | 5626670650 | 27650 | 27650 | 27700 | 27600 | 1356 |
| 354 | 20230627 | 144700 | 5589174650 | 27650 | 27650 | 27700 | 27600 | 2474 |
| 355 | 20230627 | 144600 | 5520686650 | 27650 | 27650 | 27650 | 27550 | 1755 |
| 356 | 20230627 | 144500 | 5472219650 | 27650 | 27600 | 27650 | 27500 | 1395 |
| 357 | 20230627 | 144400 | 5433683150 | 27550 | 27500 | 27550 | 27500 | 2539 |
| 358 | 20230627 | 144300 | 5363750850 | 27550 | 27500 | 27550 | 27500 | 945 |
| 359 | 20230627 | 144200 | 5337750650 | 27450 | 27500 | 27550 | 27450 | 1074 |
| 360 | 20230627 | 144100 | 5308186800 | 27500 | 27600 | 27650 | 27400 | 1123 |
| 361 | 20230627 | 144000 | 5277289650 | 27650 | 27600 | 27650 | 27550 | 2042 |
| 362 | 20230627 | 143900 | 5220952500 | 27550 | 27600 | 27600 | 27500 | 1000 |
| 363 | 20230627 | 143800 | 5193367350 | 27550 | 27500 | 27600 | 27450 | 812 |
| 364 | 20230627 | 143700 | 5171016350 | 27500 | 27550 | 27600 | 27400 | 921 |
| 365 | 20230627 | 143600 | 5145655250 | 27500 | 27550 | 27600 | 27350 | 1401 |
| 366 | 20230627 | 143500 | 5107165000 | 27550 | 27650 | 27650 | 27550 | 1318 |
| 367 | 20230627 | 143400 | 5070792700 | 27650 | 27500 | 27650 | 27500 | 1180 |
| 368 | 20230627 | 143300 | 5038222650 | 27550 | 27500 | 27550 | 27500 | 1329 |
| 369 | 20230627 | 143200 | 5001623850 | 27550 | 27500 | 27550 | 27450 | 659 |
| 370 | 20230627 | 143100 | 4983487850 | 27400 | 27450 | 27550 | 27400 | 1382 |
| 371 | 20230627 | 143000 | 4945500000 | 27500 | 27550 | 27550 | 27400 | 998 |
| 372 | 20230627 | 142900 | 4918073500 | 27550 | 27550 | 27600 | 27500 | 1426 |
| 373 | 20230627 | 142800 | 4878755700 | 27550 | 27550 | 27650 | 27500 | 1724 |
| 374 | 20230627 | 142700 | 4831236300 | 27550 | 27650 | 27650 | 27500 | 1624 |
| 375 | 20230627 | 142600 | 4786433000 | 27600 | 27750 | 27800 | 27600 | 2493 |
| 376 | 20230627 | 142500 | 4717345800 | 27750 | 27750 | 27800 | 27650 | 3174 |
| 377 | 20230627 | 142400 | 4629283600 | 27750 | 27650 | 27750 | 27550 | 3103 |
| 378 | 20230627 | 142300 | 4543348650 | 27700 | 27550 | 27700 | 27450 | 3876 |
| 379 | 20230627 | 142200 | 4436383450 | 27550 | 27500 | 27550 | 27400 | 3535 |
| 380 | 20230627 | 142100 | 4339121350 | 27500 | 27450 | 27500 | 27400 | 3205 |
| 381 | 20230627 | 142000 | 4251025000 | 27450 | 27450 | 27500 | 27350 | 2761 |
| 382 | 20230627 | 141900 | 4175285100 | 27450 | 27350 | 27450 | 27300 | 3571 |
| 383 | 20230627 | 141800 | 4077420650 | 27350 | 27250 | 27400 | 27200 | 2900 |
| 384 | 20230627 | 141700 | 3998201650 | 27250 | 27300 | 27350 | 27250 | 3435 |
| 385 | 20230627 | 141600 | 3904424400 | 27300 | 27250 | 27300 | 27200 | 2645 |
| 386 | 20230627 | 141500 | 3832309850 | 27250 | 27100 | 27250 | 27100 | 2249 |
| 387 | 20230627 | 141400 | 3771178900 | 27100 | 27100 | 27150 | 27050 | 734 |
| 388 | 20230627 | 141300 | 3751279650 | 27150 | 27100 | 27150 | 27100 | 802 |
| 389 | 20230627 | 141200 | 3729528900 | 27150 | 27050 | 27200 | 27000 | 907 |
| 390 | 20230627 | 141100 | 3704935350 | 27050 | 27100 | 27150 | 27050 | 1116 |
| 391 | 20230627 | 141000 | 3674669150 | 27100 | 27150 | 27150 | 27050 | 720 |
| 392 | 20230627 | 140900 | 3655142100 | 27150 | 27100 | 27150 | 27000 | 1458 |
| 393 | 20230627 | 140800 | 3615610400 | 27050 | 27050 | 27100 | 27000 | 1062 |
| 394 | 20230627 | 140700 | 3586854550 | 27100 | 27050 | 27100 | 27000 | 1798 |
| 395 | 20230627 | 140600 | 3538154200 | 27000 | 27100 | 27100 | 27000 | 1421 |
| 396 | 20230627 | 140500 | 3499700900 | 27100 | 27050 | 27150 | 27050 | 1531 |
| 397 | 20230627 | 140400 | 3458162550 | 27050 | 27050 | 27100 | 27000 | 1184 |
| 398 | 20230627 | 140300 | 3426133400 | 27050 | 26950 | 27100 | 26900 | 2565 |
| 399 | 20230627 | 140200 | 3356876250 | 27000 | 26950 | 27050 | 26900 | 1712 |
| 400 | 20230627 | 140100 | 3310669300 | 27000 | 26850 | 27000 | 26850 | 697 |
| 401 | 20230627 | 140000 | 3291896350 | 26900 | 26800 | 26900 | 26800 | 755 |
| 402 | 20230627 | 135900 | 3271597550 | 26800 | 26850 | 26850 | 26750 | 1081 |
| 403 | 20230627 | 135800 | 3242604500 | 26850 | 26750 | 26850 | 26750 | 586 |
| 404 | 20230627 | 135700 | 3226898550 | 26750 | 26800 | 26800 | 26750 | 1204 |
| 405 | 20230627 | 135600 | 3194640300 | 26750 | 26750 | 26750 | 26700 | 863 |
| 406 | 20230627 | 135500 | 3171559800 | 26750 | 26750 | 26750 | 26700 | 818 |
| 407 | 20230627 | 135400 | 3149679900 | 26750 | 26600 | 26750 | 26600 | 1154 |
| 408 | 20230627 | 135300 | 3118871350 | 26650 | 26700 | 26750 | 26600 | 1002 |
| 409 | 20230627 | 135200 | 3092146500 | 26700 | 26500 | 26700 | 26450 | 1173 |
| 410 | 20230627 | 135100 | 3060945750 | 26500 | 26550 | 26550 | 26500 | 529 |
| 411 | 20230627 | 135000 | 3046902300 | 26550 | 26650 | 26650 | 26500 | 506 |
| 412 | 20230627 | 134900 | 3033457950 | 26650 | 26700 | 26700 | 26600 | 908 |
| 413 | 20230627 | 134800 | 3009260250 | 26700 | 26650 | 26700 | 26600 | 450 |
| 414 | 20230627 | 134700 | 2997268100 | 26650 | 26650 | 26700 | 26650 | 344 |
| 415 | 20230627 | 134600 | 2988091850 | 26600 | 26600 | 26650 | 26600 | 459 |
| 416 | 20230627 | 134500 | 2975866900 | 26650 | 26550 | 26650 | 26550 | 173 |
| 417 | 20230627 | 134400 | 2971267900 | 26550 | 26600 | 26600 | 26450 | 676 |
| 418 | 20230627 | 134300 | 2953328800 | 26600 | 26550 | 26600 | 26550 | 1392 |
| 419 | 20230627 | 134200 | 2916306500 | 26550 | 26500 | 26550 | 26500 | 384 |
| 420 | 20230627 | 134100 | 2906122050 | 26500 | 26450 | 26550 | 26450 | 705 |
| 421 | 20230627 | 134000 | 2887434350 | 26500 | 26500 | 26550 | 26450 | 891 |
| 422 | 20230627 | 133900 | 2863830600 | 26500 | 26400 | 26500 | 26350 | 521 |
| 423 | 20230627 | 133800 | 2850054600 | 26400 | 26300 | 26400 | 26300 | 724 |
| 424 | 20230627 | 133700 | 2830961950 | 26300 | 26250 | 26350 | 26250 | 1361 |
| 425 | 20230627 | 133600 | 2795177800 | 26200 | 26200 | 26300 | 26200 | 295 |
| 426 | 20230627 | 133500 | 2787427950 | 26200 | 26250 | 26300 | 26200 | 393 |
| 427 | 20230627 | 133400 | 2777102950 | 26200 | 26250 | 26300 | 26200 | 487 |
| 428 | 20230627 | 133300 | 2764329000 | 26200 | 26200 | 26200 | 26150 | 102 |
| 429 | 20230627 | 133200 | 2761659050 | 26200 | 26150 | 26200 | 26150 | 315 |
| 430 | 20230627 | 133100 | 2753416300 | 26150 | 26200 | 26200 | 26150 | 142 |
| 431 | 20230627 | 133000 | 2749696600 | 26200 | 26250 | 26250 | 26200 | 72 |
| 432 | 20230627 | 132900 | 2747808350 | 26250 | 26200 | 26250 | 26200 | 132 |
| 433 | 20230627 | 132800 | 2744345900 | 26200 | 26250 | 26250 | 26200 | 157 |
| 434 | 20230627 | 132700 | 2740228550 | 26250 | 26200 | 26250 | 26200 | 76 |
| 435 | 20230627 | 132600 | 2738235600 | 26300 | 26200 | 26300 | 26200 | 59 |
| 436 | 20230627 | 132500 | 2736688650 | 26300 | 26250 | 26300 | 26200 | 22 |
| 437 | 20230627 | 132400 | 2736112050 | 26250 | 26200 | 26300 | 26200 | 134 |
| 438 | 20230627 | 132300 | 2732596150 | 26200 | 26250 | 26250 | 26200 | 59 |
| 439 | 20230627 | 132200 | 2731049700 | 26200 | 26250 | 26300 | 26200 | 164 |
| 440 | 20230627 | 132100 | 2726745950 | 26250 | 26200 | 26250 | 26200 | 111 |
| 441 | 20230627 | 132000 | 2723836500 | 26250 | 26300 | 26300 | 26250 | 53 |
| 442 | 20230627 | 131900 | 2722444450 | 26300 | 26250 | 26300 | 26250 | 257 |
| 443 | 20230627 | 131800 | 2715693050 | 26250 | 26250 | 26250 | 26250 | 291 |
| 444 | 20230627 | 131700 | 2708054300 | 26300 | 26300 | 26300 | 26250 | 200 |
| 445 | 20230627 | 131600 | 2702802800 | 26300 | 26300 | 26300 | 26250 | 930 |
| 446 | 20230627 | 131500 | 2678344400 | 26300 | 26250 | 26300 | 26250 | 91 |
| 447 | 20230627 | 131400 | 2675953550 | 26250 | 26250 | 26300 | 26250 | 143 |
| 448 | 20230627 | 131300 | 2672197800 | 26250 | 26200 | 26300 | 26200 | 459 |
| 449 | 20230627 | 131200 | 2660150900 | 26200 | 26150 | 26200 | 26150 | 34 |
| 450 | 20230627 | 131100 | 2659260800 | 26150 | 26200 | 26250 | 26150 | 186 |
| 451 | 20230627 | 131000 | 2654389400 | 26150 | 26150 | 26150 | 26150 | 62 |
| 452 | 20230627 | 130900 | 2652768100 | 26150 | 26150 | 26150 | 26150 | 57 |
| 453 | 20230627 | 130800 | 2651277550 | 26200 | 26150 | 26200 | 26100 | 201 |
| 454 | 20230627 | 130700 | 2646025500 | 26150 | 26150 | 26150 | 26150 | 61 |
| 455 | 20230627 | 130600 | 2644430350 | 26200 | 26200 | 26250 | 26150 | 192 |
| 456 | 20230627 | 130500 | 2639397400 | 26200 | 26200 | 26250 | 26200 | 22 |
| 457 | 20230627 | 130400 | 2638820950 | 26200 | 26100 | 26250 | 26100 | 80 |
| 458 | 20230627 | 130300 | 2636730800 | 26100 | 26100 | 26150 | 26100 | 97 |
| 459 | 20230627 | 130200 | 2634198150 | 26100 | 26150 | 26150 | 26100 | 361 |
| 460 | 20230627 | 130100 | 2624761700 | 26100 | 26200 | 26200 | 26100 | 165 |
| 461 | 20230627 | 130000 | 2620446800 | 26150 | 26150 | 26150 | 26100 | 142 |
| 462 | 20230627 | 125900 | 2616735100 | 26100 | 26100 | 26150 | 26100 | 106 |
| 463 | 20230627 | 125800 | 2613968450 | 26150 | 26150 | 26150 | 26100 | 152 |
| 464 | 20230627 | 125700 | 2609994750 | 26150 | 26150 | 26150 | 26150 | 26 |
| 465 | 20230627 | 125600 | 2609314850 | 26150 | 26150 | 26150 | 26100 | 199 |
| 466 | 20230627 | 125500 | 2604111350 | 26100 | 26150 | 26200 | 26100 | 382 |
| 467 | 20230627 | 125400 | 2594123250 | 26150 | 26150 | 26150 | 26100 | 34 |
| 468 | 20230627 | 125300 | 2593234250 | 26150 | 26100 | 26200 | 26100 | 52 |
| 469 | 20230627 | 125200 | 2591873500 | 26100 | 26100 | 26150 | 26100 | 63 |
| 470 | 20230627 | 125100 | 2590226900 | 26100 | 26200 | 26200 | 26100 | 71 |
| 471 | 20230627 | 125000 | 2588368850 | 26250 | 26150 | 26250 | 26150 | 94 |
| 472 | 20230627 | 124900 | 2585904300 | 26150 | 26150 | 26200 | 26150 | 75 |
| 473 | 20230627 | 124800 | 2583941650 | 26200 | 26200 | 26200 | 26150 | 38 |
| 474 | 20230627 | 124700 | 2582947450 | 26200 | 26200 | 26250 | 26200 | 169 |
| 475 | 20230627 | 124600 | 2578515500 | 26200 | 26150 | 26200 | 26150 | 49 |
| 476 | 20230627 | 124500 | 2577232200 | 26150 | 26150 | 26150 | 26150 | 44 |
| 477 | 20230627 | 124400 | 2576081600 | 26200 | 26100 | 26200 | 26100 | 141 |
| 478 | 20230627 | 124300 | 2572397850 | 26100 | 26200 | 26200 | 26100 | 250 |
| 479 | 20230627 | 124200 | 2565871550 | 26150 | 26050 | 26150 | 26050 | 28 |
| 480 | 20230627 | 124100 | 2565139650 | 26150 | 26100 | 26150 | 26050 | 56 |
| 481 | 20230627 | 124000 | 2563679450 | 26100 | 26150 | 26200 | 26100 | 130 |
| 482 | 20230627 | 123900 | 2560281450 | 26150 | 26100 | 26150 | 26100 | 38 |
| 483 | 20230627 | 123800 | 2559288100 | 26100 | 26100 | 26150 | 26050 | 89 |
| 484 | 20230627 | 123700 | 2556965400 | 26100 | 26100 | 26150 | 26100 | 52 |
| 485 | 20230627 | 123600 | 2555608150 | 26050 | 26100 | 26100 | 26050 | 192 |
| 486 | 20230627 | 123500 | 2550597100 | 26100 | 26150 | 26150 | 26100 | 67 |
| 487 | 20230627 | 123400 | 2548846000 | 26150 | 26150 | 26150 | 26100 | 54 |
| 488 | 20230627 | 123300 | 2547434450 | 26100 | 26150 | 26150 | 26100 | 115 |
| 489 | 20230627 | 123200 | 2544428200 | 26150 | 26200 | 26200 | 26150 | 73 |
| 490 | 20230627 | 123100 | 2542517350 | 26200 | 26150 | 26200 | 26150 | 61 |
| 491 | 20230627 | 123000 | 2540919500 | 26150 | 26150 | 26200 | 26150 | 96 |
| 492 | 20230627 | 122900 | 2538408050 | 26200 | 26200 | 26250 | 26150 | 118 |
| 493 | 20230627 | 122800 | 2535315950 | 26150 | 26150 | 26150 | 26150 | 72 |
| 494 | 20230627 | 122700 | 2533433150 | 26200 | 26150 | 26200 | 26150 | 44 |
| 495 | 20230627 | 122600 | 2532280950 | 26150 | 26100 | 26150 | 26100 | 198 |
| 496 | 20230627 | 122500 | 2527110850 | 26150 | 26150 | 26150 | 26150 | 25 |
| 497 | 20230627 | 122400 | 2526457100 | 26200 | 26150 | 26200 | 26100 | 102 |
| 498 | 20230627 | 122300 | 2523790850 | 26150 | 26100 | 26150 | 26100 | 97 |
| 499 | 20230627 | 122200 | 2521254500 | 26100 | 26050 | 26100 | 26050 | 94 |
| 500 | 20230627 | 122100 | 2518805200 | 26050 | 26100 | 26150 | 26050 | 155 |
| 501 | 20230627 | 122000 | 2514757550 | 26100 | 26100 | 26100 | 26100 | 34 |
| 502 | 20230627 | 121900 | 2513870150 | 26100 | 26100 | 26100 | 26100 | 13 |
| 503 | 20230627 | 121800 | 2513530850 | 26050 | 26100 | 26150 | 26050 | 144 |
| 504 | 20230627 | 121700 | 2509770150 | 26100 | 26150 | 26150 | 26100 | 58 |
| 505 | 20230627 | 121600 | 2508255000 | 26150 | 26150 | 26150 | 26150 | 48 |
| 506 | 20230627 | 121500 | 2506999800 | 26100 | 26100 | 26100 | 26050 | 69 |
| 507 | 20230627 | 121400 | 2505200300 | 26100 | 26150 | 26150 | 26100 | 110 |
| 508 | 20230627 | 121300 | 2502327900 | 26100 | 26050 | 26150 | 26050 | 497 |
| 509 | 20230627 | 121200 | 2489338100 | 26100 | 26100 | 26100 | 26100 | 0 |
| 510 | 20230627 | 121100 | 2489338100 | 26100 | 26050 | 26100 | 26050 | 100 |
| 511 | 20230627 | 121000 | 2486731700 | 26050 | 26050 | 26100 | 26000 | 222 |
| 512 | 20230627 | 120900 | 2480942250 | 26050 | 26050 | 26100 | 26050 | 127 |
| 513 | 20230627 | 120800 | 2477632250 | 26050 | 26050 | 26050 | 26050 | 215 |
| 514 | 20230627 | 120700 | 2472031500 | 26150 | 26200 | 26250 | 26050 | 1852 |
| 515 | 20230627 | 120600 | 2423584100 | 26200 | 26200 | 26200 | 26200 | 63 |
| 516 | 20230627 | 120500 | 2421933500 | 26250 | 26200 | 26250 | 26200 | 158 |
| 517 | 20230627 | 120400 | 2417787900 | 26200 | 26200 | 26200 | 26200 | 9 |
| 518 | 20230627 | 120300 | 2417552100 | 26200 | 26250 | 26250 | 26200 | 173 |
| 519 | 20230627 | 120200 | 2413017850 | 26200 | 26200 | 26200 | 26150 | 112 |
| 520 | 20230627 | 120100 | 2410083850 | 26200 | 26200 | 26200 | 26200 | 176 |
| 521 | 20230627 | 120000 | 2405472650 | 26250 | 26250 | 26250 | 26200 | 83 |
| 522 | 20230627 | 115900 | 2403295750 | 26200 | 26200 | 26250 | 26200 | 71 |
| 523 | 20230627 | 115800 | 2401434000 | 26200 | 26200 | 26250 | 26200 | 99 |
| 524 | 20230627 | 115700 | 2398839200 | 26200 | 26200 | 26250 | 26200 | 152 |
| 525 | 20230627 | 115600 | 2394851100 | 26200 | 26200 | 26250 | 26200 | 92 |
| 526 | 20230627 | 115500 | 2392439300 | 26200 | 26250 | 26250 | 26200 | 136 |
| 527 | 20230627 | 115400 | 2388871250 | 26250 | 26200 | 26300 | 26200 | 141 |
| 528 | 20230627 | 115300 | 2385168800 | 26200 | 26200 | 26200 | 26200 | 59 |
| 529 | 20230627 | 115200 | 2383623000 | 26200 | 26250 | 26250 | 26200 | 59 |
| 530 | 20230627 | 115100 | 2382075850 | 26250 | 26200 | 26250 | 26200 | 252 |
| 531 | 20230627 | 115000 | 2375470700 | 26200 | 26300 | 26300 | 26200 | 179 |
| 532 | 20230627 | 114900 | 2370767550 | 26300 | 26250 | 26300 | 26250 | 97 |
| 533 | 20230627 | 114800 | 2368219450 | 26200 | 26250 | 26250 | 26200 | 69 |
| 534 | 20230627 | 114700 | 2366408800 | 26250 | 26200 | 26300 | 26200 | 68 |
| 535 | 20230627 | 114600 | 2364625850 | 26200 | 26200 | 26250 | 26200 | 97 |
| 536 | 20230627 | 114500 | 2362081150 | 26250 | 26200 | 26250 | 26200 | 24 |
| 537 | 20230627 | 114400 | 2361451200 | 26200 | 26250 | 26250 | 26200 | 74 |
| 538 | 20230627 | 114300 | 2359510050 | 26250 | 26250 | 26250 | 26200 | 108 |
| 539 | 20230627 | 114200 | 2356677200 | 26200 | 26250 | 26300 | 26200 | 270 |
| 540 | 20230627 | 114100 | 2349590800 | 26250 | 26200 | 26300 | 26200 | 61 |
| 541 | 20230627 | 114000 | 2347990100 | 26200 | 26200 | 26250 | 26200 | 42 |
| 542 | 20230627 | 113900 | 2346889650 | 26200 | 26250 | 26250 | 26200 | 90 |
| 543 | 20230627 | 113800 | 2344528750 | 26250 | 26200 | 26250 | 26200 | 171 |
| 544 | 20230627 | 113700 | 2340043200 | 26200 | 26200 | 26200 | 26200 | 177 |
| 545 | 20230627 | 113600 | 2335405800 | 26300 | 26200 | 26300 | 26200 | 323 |
| 546 | 20230627 | 113500 | 2326940350 | 26250 | 26200 | 26250 | 26200 | 134 |
| 547 | 20230627 | 113400 | 2323425400 | 26250 | 26200 | 26250 | 26200 | 29 |
| 548 | 20230627 | 113300 | 2322664200 | 26200 | 26250 | 26250 | 26200 | 48 |
| 549 | 20230627 | 113200 | 2321405200 | 26250 | 26200 | 26250 | 26200 | 74 |
| 550 | 20230627 | 113100 | 2319463650 | 26200 | 26250 | 26300 | 26200 | 153 |
| 551 | 20230627 | 113000 | 2315446900 | 26250 | 26250 | 26300 | 26250 | 107 |
| 552 | 20230627 | 112900 | 2312638100 | 26200 | 26200 | 26250 | 26200 | 256 |
| 553 | 20230627 | 112800 | 2305929850 | 26200 | 26150 | 26200 | 26150 | 101 |
| 554 | 20230627 | 112700 | 2303286850 | 26150 | 26200 | 26200 | 26150 | 84 |
| 555 | 20230627 | 112600 | 2301089750 | 26200 | 26150 | 26200 | 26150 | 98 |
| 556 | 20230627 | 112500 | 2298522550 | 26150 | 26150 | 26200 | 26100 | 88 |
| 557 | 20230627 | 112400 | 2296220700 | 26150 | 26150 | 26150 | 26150 | 91 |
| 558 | 20230627 | 112300 | 2293841050 | 26150 | 26150 | 26200 | 26150 | 90 |
| 559 | 20230627 | 112200 | 2291485050 | 26200 | 26150 | 26200 | 26150 | 33 |
| 560 | 20230627 | 112100 | 2290621000 | 26150 | 26200 | 26200 | 26150 | 118 |
| 561 | 20230627 | 112000 | 2287532200 | 26150 | 26200 | 26200 | 26150 | 180 |
| 562 | 20230627 | 111900 | 2282820150 | 26250 | 26200 | 26250 | 26200 | 44 |
| 563 | 20230627 | 111800 | 2281665850 | 26200 | 26200 | 26200 | 26200 | 97 |
| 564 | 20230627 | 111700 | 2279124450 | 26200 | 26150 | 26250 | 26150 | 298 |
| 565 | 20230627 | 111600 | 2271314800 | 26200 | 26200 | 26200 | 26200 | 195 |
| 566 | 20230627 | 111500 | 2266205800 | 26150 | 26100 | 26150 | 26100 | 208 |
| 567 | 20230627 | 111400 | 2260766950 | 26150 | 26050 | 26150 | 26050 | 105 |
| 568 | 20230627 | 111300 | 2258027850 | 26050 | 26050 | 26050 | 26050 | 51 |
| 569 | 20230627 | 111200 | 2256699300 | 26050 | 26100 | 26150 | 26050 | 197 |
| 570 | 20230627 | 111100 | 2251560150 | 26050 | 26050 | 26100 | 26050 | 82 |
| 571 | 20230627 | 111000 | 2249423550 | 26050 | 26100 | 26100 | 26050 | 116 |
| 572 | 20230627 | 110900 | 2246399550 | 26100 | 26050 | 26100 | 26050 | 165 |
| 573 | 20230627 | 110800 | 2242097700 | 26050 | 26050 | 26100 | 26050 | 95 |
| 574 | 20230627 | 110700 | 2239622850 | 26050 | 26000 | 26050 | 26000 | 286 |
| 575 | 20230627 | 110600 | 2232185200 | 26000 | 26000 | 26050 | 26000 | 332 |
| 576 | 20230627 | 110500 | 2223548900 | 26000 | 26000 | 26000 | 26000 | 177 |
| 577 | 20230627 | 110400 | 2218946900 | 26000 | 26050 | 26050 | 26000 | 530 |
| 578 | 20230627 | 110300 | 2205157300 | 26050 | 26100 | 26100 | 26050 | 683 |
| 579 | 20230627 | 110200 | 2187358650 | 26100 | 26150 | 26150 | 26100 | 21 |
| 580 | 20230627 | 110100 | 2186810500 | 26150 | 26200 | 26200 | 26150 | 182 |
| 581 | 20230627 | 110000 | 2182048450 | 26200 | 26200 | 26250 | 26200 | 83 |
| 582 | 20230627 | 105900 | 2179873800 | 26200 | 26250 | 26250 | 26150 | 165 |
| 583 | 20230627 | 105800 | 2175548650 | 26250 | 26250 | 26250 | 26200 | 352 |
| 584 | 20230627 | 105700 | 2166309650 | 26250 | 26250 | 26300 | 26250 | 145 |
| 585 | 20230627 | 105600 | 2162499650 | 26250 | 26250 | 26300 | 26250 | 65 |
| 586 | 20230627 | 105500 | 2160793300 | 26200 | 26250 | 26300 | 26200 | 40 |
| 587 | 20230627 | 105400 | 2159742850 | 26250 | 26200 | 26250 | 26200 | 99 |
| 588 | 20230627 | 105300 | 2157147900 | 26200 | 26250 | 26250 | 26200 | 317 |
| 589 | 20230627 | 105200 | 2148828300 | 26200 | 26200 | 26250 | 26200 | 119 |
| 590 | 20230627 | 105100 | 2145710450 | 26200 | 26200 | 26200 | 26200 | 188 |
| 591 | 20230627 | 105000 | 2140784850 | 26200 | 26200 | 26250 | 26200 | 333 |
| 592 | 20230627 | 104900 | 2132060150 | 26200 | 26200 | 26250 | 26200 | 71 |
| 593 | 20230627 | 104800 | 2130199400 | 26200 | 26050 | 26200 | 26050 | 203 |
| 594 | 20230627 | 104700 | 2124892200 | 26100 | 26050 | 26100 | 26050 | 94 |
| 595 | 20230627 | 104600 | 2122441300 | 26000 | 26050 | 26100 | 26000 | 50 |
| 596 | 20230627 | 104500 | 2121138950 | 26100 | 26100 | 26100 | 26100 | 27 |
| 597 | 20230627 | 104400 | 2120434250 | 26150 | 26050 | 26150 | 26000 | 603 |
| 598 | 20230627 | 104300 | 2104721400 | 26000 | 26000 | 26050 | 26000 | 78 |
| 599 | 20230627 | 104200 | 2102693350 | 26000 | 26000 | 26000 | 26000 | 261 |
| 600 | 20230627 | 104100 | 2095907350 | 26000 | 26000 | 26000 | 25950 | 82 |
| 601 | 20230627 | 104000 | 2093775800 | 26000 | 26000 | 26000 | 26000 | 375 |
| 602 | 20230627 | 103900 | 2084025800 | 26000 | 26000 | 26000 | 26000 | 188 |
| 603 | 20230627 | 103800 | 2079137800 | 26000 | 26000 | 26050 | 26000 | 156 |
| 604 | 20230627 | 103700 | 2075081000 | 26000 | 26000 | 26000 | 26000 | 64 |
| 605 | 20230627 | 103600 | 2073417000 | 26050 | 26000 | 26050 | 26000 | 108 |
| 606 | 20230627 | 103500 | 2070608700 | 26000 | 26000 | 26000 | 26000 | 927 |
| 607 | 20230627 | 103400 | 2046506700 | 26000 | 26050 | 26100 | 26000 | 812 |
| 608 | 20230627 | 103300 | 2025368750 | 26050 | 26100 | 26100 | 26050 | 275 |
| 609 | 20230627 | 103200 | 2018198100 | 26150 | 26150 | 26150 | 26100 | 71 |
| 610 | 20230627 | 103100 | 2016344200 | 26250 | 26100 | 26250 | 26100 | 482 |
| 611 | 20230627 | 103000 | 2003759950 | 26100 | 26100 | 26300 | 26100 | 380 |
| 612 | 20230627 | 102900 | 1993816350 | 26100 | 26100 | 26200 | 26100 | 537 |
| 613 | 20230627 | 102800 | 1979791900 | 26150 | 26100 | 26150 | 26100 | 150 |
| 614 | 20230627 | 102700 | 1975871900 | 26100 | 26100 | 26150 | 26100 | 162 |
| 615 | 20230627 | 102600 | 1971643650 | 26100 | 26150 | 26200 | 26100 | 98 |
| 616 | 20230627 | 102500 | 1969080050 | 26150 | 26200 | 26200 | 26150 | 298 |
| 617 | 20230627 | 102400 | 1961287200 | 26200 | 26150 | 26200 | 26150 | 145 |
| 618 | 20230627 | 102300 | 1957492750 | 26150 | 26200 | 26200 | 26150 | 102 |
| 619 | 20230627 | 102200 | 1954823300 | 26200 | 26150 | 26200 | 26150 | 323 |
| 620 | 20230627 | 102100 | 1946368450 | 26150 | 26150 | 26150 | 26150 | 211 |
| 621 | 20230627 | 102000 | 1940850800 | 26150 | 26200 | 26200 | 26150 | 38 |
| 622 | 20230627 | 101900 | 1939856650 | 26200 | 26200 | 26250 | 26150 | 527 |
| 623 | 20230627 | 101800 | 1926052000 | 26200 | 26250 | 26250 | 26200 | 246 |
| 624 | 20230627 | 101700 | 1919604750 | 26250 | 26250 | 26300 | 26250 | 228 |
| 625 | 20230627 | 101600 | 1913610250 | 26250 | 26300 | 26300 | 26250 | 92 |
| 626 | 20230627 | 101500 | 1911193250 | 26250 | 26350 | 26350 | 26250 | 1309 |
| 627 | 20230627 | 101400 | 1876778700 | 26350 | 26300 | 26350 | 26300 | 593 |
| 628 | 20230627 | 101300 | 1861167000 | 26300 | 26350 | 26400 | 26300 | 95 |
| 629 | 20230627 | 101200 | 1858667250 | 26300 | 26350 | 26350 | 26300 | 261 |
| 630 | 20230627 | 101100 | 1851792750 | 26350 | 26400 | 26400 | 26350 | 70 |
| 631 | 20230627 | 101000 | 1849946250 | 26350 | 26350 | 26350 | 26300 | 586 |
| 632 | 20230627 | 100900 | 1834505300 | 26350 | 26350 | 26350 | 26300 | 289 |
| 633 | 20230627 | 100800 | 1826893200 | 26350 | 26350 | 26400 | 26300 | 225 |
| 634 | 20230627 | 100700 | 1820965300 | 26300 | 26250 | 26350 | 26250 | 623 |
| 635 | 20230627 | 100600 | 1804585200 | 26250 | 26200 | 26250 | 26200 | 612 |
| 636 | 20230627 | 100500 | 1788521150 | 26200 | 26200 | 26200 | 26200 | 326 |
| 637 | 20230627 | 100400 | 1779979950 | 26200 | 26150 | 26200 | 26100 | 863 |
| 638 | 20230627 | 100300 | 1757402300 | 26100 | 26150 | 26150 | 26100 | 74 |
| 639 | 20230627 | 100200 | 1755469650 | 26100 | 26150 | 26150 | 26100 | 1330 |
| 640 | 20230627 | 100100 | 1720705650 | 26150 | 26150 | 26150 | 26100 | 359 |
| 641 | 20230627 | 100000 | 1711322550 | 26150 | 25850 | 26150 | 25850 | 1389 |
| 642 | 20230627 | 095900 | 1675134900 | 25850 | 26050 | 26050 | 25850 | 5193 |
| 643 | 20230627 | 095800 | 1540245250 | 26100 | 26050 | 26100 | 26050 | 111 |
| 644 | 20230627 | 095700 | 1537353400 | 26050 | 26050 | 26050 | 26000 | 1669 |
| 645 | 20230627 | 095600 | 1493885900 | 26050 | 26100 | 26100 | 26050 | 306 |
| 646 | 20230627 | 095500 | 1485903900 | 26100 | 26100 | 26150 | 26050 | 1211 |
| 647 | 20230627 | 095400 | 1454342950 | 26050 | 26250 | 26250 | 26050 | 4158 |
| 648 | 20230627 | 095300 | 1345601900 | 26250 | 26200 | 26250 | 26200 | 81 |
| 649 | 20230627 | 095200 | 1343478650 | 26200 | 26250 | 26250 | 26200 | 538 |
| 650 | 20230627 | 095100 | 1329376850 | 26250 | 26250 | 26300 | 26200 | 429 |
| 651 | 20230627 | 095000 | 1318107400 | 26250 | 26250 | 26250 | 26250 | 188 |
| 652 | 20230627 | 094900 | 1313172400 | 26250 | 26250 | 26300 | 26250 | 289 |
| 653 | 20230627 | 094800 | 1305585950 | 26250 | 26300 | 26300 | 26250 | 127 |
| 654 | 20230627 | 094700 | 1302251650 | 26250 | 26200 | 26300 | 26200 | 316 |
| 655 | 20230627 | 094600 | 1293954500 | 26250 | 26250 | 26250 | 26200 | 227 |
| 656 | 20230627 | 094500 | 1287999800 | 26250 | 26200 | 26250 | 26200 | 253 |
| 657 | 20230627 | 094400 | 1281361650 | 26200 | 26200 | 26300 | 26200 | 514 |
| 658 | 20230627 | 094300 | 1267878650 | 26200 | 26250 | 26250 | 26200 | 252 |
| 659 | 20230627 | 094200 | 1261272500 | 26200 | 26200 | 26250 | 26200 | 498 |
| 660 | 20230627 | 094100 | 1248214900 | 26200 | 26300 | 26350 | 26200 | 2235 |
| 661 | 20230627 | 094000 | 1189571950 | 26300 | 26350 | 26400 | 26300 | 1002 |
| 662 | 20230627 | 093900 | 1163197850 | 26350 | 26400 | 26400 | 26350 | 2737 |
| 663 | 20230627 | 093800 | 1091022350 | 26400 | 26400 | 26450 | 26400 | 402 |
| 664 | 20230627 | 093700 | 1080406600 | 26400 | 26450 | 26450 | 26400 | 164 |
| 665 | 20230627 | 093600 | 1076073950 | 26400 | 26400 | 26450 | 26400 | 82 |
| 666 | 20230627 | 093500 | 1073907450 | 26450 | 26400 | 26450 | 26400 | 165 |
| 667 | 20230627 | 093400 | 1069544400 | 26400 | 26400 | 26400 | 26400 | 385 |
| 668 | 20230627 | 093300 | 1059380400 | 26400 | 26400 | 26500 | 26400 | 242 |
| 669 | 20230627 | 093200 | 1052983150 | 26400 | 26450 | 26450 | 26400 | 84 |
| 670 | 20230627 | 093100 | 1050761550 | 26450 | 26400 | 26450 | 26400 | 385 |
| 671 | 20230627 | 093000 | 1040588550 | 26450 | 26450 | 26500 | 26400 | 213 |
| 672 | 20230627 | 092900 | 1034962200 | 26450 | 26450 | 26500 | 26400 | 699 |
| 673 | 20230627 | 092800 | 1016472400 | 26450 | 26500 | 26500 | 26450 | 632 |
| 674 | 20230627 | 092700 | 999755200 | 26450 | 26500 | 26500 | 26450 | 200 |
| 675 | 20230627 | 092600 | 994455650 | 26550 | 26500 | 26550 | 26500 | 1625 |
| 676 | 20230627 | 092500 | 951366800 | 26450 | 26500 | 26500 | 26450 | 296 |
| 677 | 20230627 | 092400 | 943536700 | 26450 | 26500 | 26500 | 26450 | 457 |
| 678 | 20230627 | 092300 | 931431950 | 26500 | 26550 | 26550 | 26500 | 92 |
| 679 | 20230627 | 092200 | 928993900 | 26500 | 26500 | 26550 | 26500 | 188 |
| 680 | 20230627 | 092100 | 924011600 | 26500 | 26500 | 26500 | 26500 | 537 |
| 681 | 20230627 | 092000 | 909781100 | 26500 | 26450 | 26550 | 26450 | 258 |
| 682 | 20230627 | 091900 | 902944750 | 26500 | 26500 | 26500 | 26450 | 1282 |
| 683 | 20230627 | 091800 | 869017500 | 26450 | 26450 | 26550 | 26450 | 347 |
| 684 | 20230627 | 091700 | 859826750 | 26450 | 26600 | 26600 | 26450 | 4115 |
| 685 | 20230627 | 091600 | 750696150 | 26550 | 26550 | 26600 | 26550 | 283 |
| 686 | 20230627 | 091500 | 743179750 | 26600 | 26650 | 26650 | 26550 | 2327 |
| 687 | 20230627 | 091400 | 681266000 | 26650 | 26650 | 26700 | 26650 | 1091 |
| 688 | 20230627 | 091300 | 652190800 | 26650 | 26700 | 26700 | 26650 | 850 |
| 689 | 20230627 | 091200 | 629527750 | 26700 | 26700 | 26750 | 26650 | 1968 |
| 690 | 20230627 | 091100 | 577066200 | 26650 | 26700 | 26800 | 26650 | 1015 |
| 691 | 20230627 | 091000 | 549955650 | 26700 | 26750 | 26750 | 26650 | 1672 |
| 692 | 20230627 | 090900 | 505312300 | 26700 | 26750 | 26750 | 26700 | 1444 |
| 693 | 20230627 | 090800 | 466723650 | 26700 | 26700 | 26800 | 26700 | 1136 |
| 694 | 20230627 | 090700 | 436391950 | 26700 | 26700 | 26750 | 26700 | 1284 |
| 695 | 20230627 | 090600 | 402101450 | 26700 | 26700 | 26800 | 26700 | 1167 |
| 696 | 20230627 | 090500 | 370911600 | 26700 | 26650 | 26800 | 26650 | 1454 |
| 697 | 20230627 | 090400 | 332085200 | 26650 | 26650 | 26750 | 26650 | 746 |
| 698 | 20230627 | 090300 | 312164150 | 26650 | 26600 | 26750 | 26600 | 6535 |
| 699 | 20230627 | 090200 | 137968050 | 26650 | 26700 | 26700 | 26650 | 1097 |
| 700 | 20230627 | 090100 | 108695750 | 26700 | 26750 | 26800 | 26700 | 1147 |
| 701 | 20230627 | 090000 | 78012150 | 26700 | 26700 | 26750 | 26600 | 2887 |