37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 202900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 3 | 20230627 | 202800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20230627 | 202700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20230627 | 202600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20230627 | 202500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20230627 | 202400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20230627 | 202300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20230627 | 202200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20230627 | 202100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20230627 | 202000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20230627 | 201900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20230627 | 201800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20230627 | 201700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20230627 | 201600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20230627 | 201500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20230627 | 201400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20230627 | 201300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20230627 | 201200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20230627 | 201100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20230627 | 201000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20230627 | 200900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20230627 | 200800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20230627 | 200700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20230627 | 200600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20230627 | 200500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20230627 | 200400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20230627 | 200300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20230627 | 200200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20230627 | 200100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20230627 | 200000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20230627 | 195900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 33 | 20230627 | 195800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20230627 | 195700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20230627 | 195600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20230627 | 195500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20230627 | 195400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20230627 | 195300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20230627 | 195200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20230627 | 195100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20230627 | 195000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20230627 | 194900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20230627 | 194800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20230627 | 194700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20230627 | 194600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20230627 | 194500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20230627 | 194400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20230627 | 194300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20230627 | 194200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20230627 | 194100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20230627 | 194000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20230627 | 193900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20230627 | 193800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20230627 | 193700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20230627 | 193600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20230627 | 193500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20230627 | 193400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20230627 | 193300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20230627 | 193200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20230627 | 193100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20230627 | 193000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20230627 | 192900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 63 | 20230627 | 192800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20230627 | 192700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20230627 | 192600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20230627 | 192500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20230627 | 192400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20230627 | 192300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20230627 | 192200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20230627 | 192100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20230627 | 192000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20230627 | 191900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20230627 | 191800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20230627 | 191700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20230627 | 191600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20230627 | 191500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20230627 | 191400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20230627 | 191300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20230627 | 191200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20230627 | 191100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20230627 | 191000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20230627 | 190900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20230627 | 190800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20230627 | 190700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20230627 | 190600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20230627 | 190500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20230627 | 190400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20230627 | 190300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20230627 | 190200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20230627 | 190100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20230627 | 190000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20230627 | 185900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 93 | 20230627 | 185800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20230627 | 185700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20230627 | 185600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20230627 | 185500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20230627 | 185400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20230627 | 185300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20230627 | 185200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20230627 | 185100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20230627 | 185000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20230627 | 184900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20230627 | 184800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20230627 | 184700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20230627 | 184600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20230627 | 184500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20230627 | 184400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20230627 | 184300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20230627 | 184200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20230627 | 184100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20230627 | 184000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20230627 | 183900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20230627 | 183800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20230627 | 183700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20230627 | 183600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20230627 | 183500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20230627 | 183400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20230627 | 183300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20230627 | 183200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20230627 | 183100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20230627 | 183000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20230627 | 182900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 123 | 20230627 | 182800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20230627 | 182700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20230627 | 182600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20230627 | 182500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20230627 | 182400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20230627 | 182300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20230627 | 182200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20230627 | 182100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20230627 | 182000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20230627 | 181900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20230627 | 181800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20230627 | 181700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20230627 | 181600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20230627 | 181500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20230627 | 181400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20230627 | 181300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20230627 | 181200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20230627 | 181100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20230627 | 181000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20230627 | 180900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20230627 | 180800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20230627 | 180700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20230627 | 180600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20230627 | 180500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20230627 | 180400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20230627 | 180300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20230627 | 180200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20230627 | 180100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20230627 | 180000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20230627 | 175900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 153 | 20230627 | 175800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20230627 | 175700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20230627 | 175600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20230627 | 175500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20230627 | 175400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20230627 | 175300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20230627 | 175200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20230627 | 175100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20230627 | 175000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20230627 | 174900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20230627 | 174800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20230627 | 174700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20230627 | 174600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20230627 | 174500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20230627 | 174400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20230627 | 174300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20230627 | 174200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20230627 | 174100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20230627 | 174000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20230627 | 173900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20230627 | 173800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20230627 | 173700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20230627 | 173600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20230627 | 173500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20230627 | 173400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20230627 | 173300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20230627 | 173200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20230627 | 173100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20230627 | 173000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20230627 | 172900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 183 | 20230627 | 172800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20230627 | 172700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20230627 | 172600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20230627 | 172500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20230627 | 172400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20230627 | 172300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20230627 | 172200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20230627 | 172100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20230627 | 172000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20230627 | 171900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20230627 | 171800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20230627 | 171700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20230627 | 171600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20230627 | 171500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20230627 | 171400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20230627 | 171300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20230627 | 171200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20230627 | 171100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20230627 | 171000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20230627 | 170900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20230627 | 170800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20230627 | 170700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20230627 | 170600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20230627 | 170500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20230627 | 170400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20230627 | 170300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20230627 | 170200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20230627 | 170100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20230627 | 170000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20230627 | 165900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 213 | 20230627 | 165800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20230627 | 165700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20230627 | 165600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20230627 | 165500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20230627 | 165400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20230627 | 165300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20230627 | 165200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20230627 | 165100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20230627 | 165000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20230627 | 164900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20230627 | 164800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20230627 | 164700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20230627 | 164600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20230627 | 164500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20230627 | 164400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20230627 | 164300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20230627 | 164200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20230627 | 164100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20230627 | 164000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20230627 | 163900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20230627 | 163800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20230627 | 163700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20230627 | 163600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20230627 | 163500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20230627 | 163400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20230627 | 163300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20230627 | 163200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20230627 | 163100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20230627 | 163000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20230627 | 162900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 243 | 20230627 | 162800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20230627 | 162700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20230627 | 162600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20230627 | 162500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20230627 | 162400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20230627 | 162300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20230627 | 162200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20230627 | 162100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20230627 | 162000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20230627 | 161900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20230627 | 161800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20230627 | 161700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20230627 | 161600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20230627 | 161500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20230627 | 161400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20230627 | 161300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20230627 | 161200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20230627 | 161100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20230627 | 161000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20230627 | 160900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20230627 | 160800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20230627 | 160700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20230627 | 160600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20230627 | 160500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20230627 | 160400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20230627 | 160300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 269 | 20230627 | 160200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20230627 | 160100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20230627 | 160000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20230627 | 155900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 273 | 20230627 | 155800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20230627 | 155700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20230627 | 155600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20230627 | 155500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20230627 | 155400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20230627 | 155300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20230627 | 155200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20230627 | 155100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20230627 | 155000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20230627 | 154900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20230627 | 154800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 284 | 20230627 | 154700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 285 | 20230627 | 154600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 286 | 20230627 | 154500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 287 | 20230627 | 154400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 288 | 20230627 | 154300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 289 | 20230627 | 154200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 290 | 20230627 | 154100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 291 | 20230627 | 154000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 292 | 20230627 | 153900 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 293 | 20230627 | 153800 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 294 | 20230627 | 153700 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 295 | 20230627 | 153600 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 296 | 20230627 | 153500 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 297 | 20230627 | 153400 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 298 | 20230627 | 153300 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 299 | 20230627 | 153200 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 300 | 20230627 | 153100 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 301 | 20230627 | 153000 | 4976307950 | 21200 | 21200 | 21200 | 21200 | 1622 |
| 302 | 20230627 | 152900 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 303 | 20230627 | 152800 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 304 | 20230627 | 152700 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 305 | 20230627 | 152600 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 306 | 20230627 | 152500 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 307 | 20230627 | 152400 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 308 | 20230627 | 152300 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 309 | 20230627 | 152200 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 310 | 20230627 | 152100 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 311 | 20230627 | 152000 | 4941921550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 312 | 20230627 | 151900 | 4941921550 | 21350 | 21350 | 21350 | 21300 | 171 |
| 313 | 20230627 | 151800 | 4938270850 | 21350 | 21350 | 21350 | 21350 | 75 |
| 314 | 20230627 | 151700 | 4936669600 | 21300 | 21400 | 21400 | 21300 | 308 |
| 315 | 20230627 | 151600 | 4930087850 | 21400 | 21400 | 21400 | 21400 | 171 |
| 316 | 20230627 | 151500 | 4926428450 | 21350 | 21400 | 21400 | 21350 | 85 |
| 317 | 20230627 | 151400 | 4924610750 | 21300 | 21350 | 21400 | 21300 | 192 |
| 318 | 20230627 | 151300 | 4920508300 | 21350 | 21350 | 21350 | 21300 | 1241 |
| 319 | 20230627 | 151200 | 4894053300 | 21300 | 21350 | 21350 | 21300 | 351 |
| 320 | 20230627 | 151100 | 4886564550 | 21350 | 21300 | 21350 | 21300 | 65 |
| 321 | 20230627 | 151000 | 4885177300 | 21350 | 21350 | 21350 | 21300 | 125 |
| 322 | 20230627 | 150900 | 4882508950 | 21300 | 21350 | 21350 | 21300 | 258 |
| 323 | 20230627 | 150800 | 4877005650 | 21300 | 21350 | 21350 | 21300 | 253 |
| 324 | 20230627 | 150700 | 4871604450 | 21350 | 21400 | 21400 | 21350 | 253 |
| 325 | 20230627 | 150600 | 4866199700 | 21350 | 21350 | 21400 | 21350 | 477 |
| 326 | 20230627 | 150500 | 4856006450 | 21350 | 21350 | 21350 | 21300 | 70 |
| 327 | 20230627 | 150400 | 4854512300 | 21350 | 21350 | 21350 | 21300 | 408 |
| 328 | 20230627 | 150300 | 4845801850 | 21350 | 21350 | 21350 | 21300 | 423 |
| 329 | 20230627 | 150200 | 4836786150 | 21300 | 21300 | 21300 | 21250 | 248 |
| 330 | 20230627 | 150100 | 4831508150 | 21250 | 21300 | 21300 | 21250 | 88 |
| 331 | 20230627 | 150000 | 4829634100 | 21250 | 21300 | 21300 | 21200 | 495 |
| 332 | 20230627 | 145900 | 4819134050 | 21300 | 21300 | 21350 | 21300 | 81 |
| 333 | 20230627 | 145800 | 4817407450 | 21350 | 21200 | 21350 | 21200 | 449 |
| 334 | 20230627 | 145700 | 4807840250 | 21200 | 21250 | 21300 | 21200 | 265 |
| 335 | 20230627 | 145600 | 4802213250 | 21300 | 21250 | 21300 | 21250 | 464 |
| 336 | 20230627 | 145500 | 4792335200 | 21250 | 21300 | 21300 | 21250 | 601 |
| 337 | 20230627 | 145400 | 4779557750 | 21250 | 21250 | 21300 | 21250 | 81 |
| 338 | 20230627 | 145300 | 4777835350 | 21250 | 21250 | 21300 | 21250 | 358 |
| 339 | 20230627 | 145200 | 4770225200 | 21250 | 21250 | 21300 | 21250 | 276 |
| 340 | 20230627 | 145100 | 4764358600 | 21250 | 21250 | 21300 | 21250 | 443 |
| 341 | 20230627 | 145000 | 4754938450 | 21250 | 21250 | 21300 | 21250 | 281 |
| 342 | 20230627 | 144900 | 4748965150 | 21250 | 21250 | 21300 | 21250 | 338 |
| 343 | 20230627 | 144800 | 4741772850 | 21250 | 21250 | 21350 | 21250 | 437 |
| 344 | 20230627 | 144700 | 4732479100 | 21300 | 21300 | 21350 | 21300 | 407 |
| 345 | 20230627 | 144600 | 4723808600 | 21250 | 21250 | 21300 | 21250 | 217 |
| 346 | 20230627 | 144500 | 4719195750 | 21300 | 21350 | 21350 | 21250 | 315 |
| 347 | 20230627 | 144400 | 4712498150 | 21300 | 21300 | 21350 | 21300 | 134 |
| 348 | 20230627 | 144300 | 4709642500 | 21250 | 21350 | 21350 | 21250 | 398 |
| 349 | 20230627 | 144200 | 4701158050 | 21300 | 21300 | 21350 | 21300 | 296 |
| 350 | 20230627 | 144100 | 4694851900 | 21300 | 21350 | 21350 | 21300 | 232 |
| 351 | 20230627 | 144000 | 4689908300 | 21300 | 21250 | 21300 | 21250 | 136 |
| 352 | 20230627 | 143900 | 4687017150 | 21250 | 21200 | 21300 | 21200 | 428 |
| 353 | 20230627 | 143800 | 4677925750 | 21250 | 21300 | 21350 | 21250 | 140 |
| 354 | 20230627 | 143700 | 4674947350 | 21450 | 21250 | 21450 | 21200 | 1090 |
| 355 | 20230627 | 143600 | 4651719550 | 21300 | 21300 | 21300 | 21200 | 334 |
| 356 | 20230627 | 143500 | 4644627350 | 21250 | 21250 | 21300 | 21200 | 170 |
| 357 | 20230627 | 143400 | 4641013750 | 21250 | 21250 | 21400 | 21200 | 481 |
| 358 | 20230627 | 143300 | 4630762200 | 21250 | 21200 | 21300 | 21200 | 442 |
| 359 | 20230627 | 143200 | 4621354100 | 21200 | 21200 | 21250 | 21200 | 157 |
| 360 | 20230627 | 143100 | 4618022450 | 21200 | 21200 | 21250 | 21200 | 631 |
| 361 | 20230627 | 143000 | 4604643300 | 21200 | 21250 | 21300 | 21200 | 349 |
| 362 | 20230627 | 142900 | 4597222450 | 21250 | 21250 | 21300 | 21200 | 442 |
| 363 | 20230627 | 142800 | 4587843300 | 21200 | 21350 | 21350 | 21200 | 245 |
| 364 | 20230627 | 142700 | 4582628350 | 21300 | 21250 | 21300 | 21250 | 196 |
| 365 | 20230627 | 142600 | 4578462800 | 21300 | 21250 | 21300 | 21250 | 271 |
| 366 | 20230627 | 142500 | 4572696950 | 21250 | 21200 | 21400 | 21200 | 697 |
| 367 | 20230627 | 142400 | 4557866000 | 21200 | 21200 | 21250 | 21200 | 180 |
| 368 | 20230627 | 142300 | 4554045400 | 21200 | 21250 | 21300 | 21200 | 132 |
| 369 | 20230627 | 142200 | 4551240550 | 21250 | 21250 | 21250 | 21200 | 400 |
| 370 | 20230627 | 142100 | 4542745400 | 21250 | 21250 | 21300 | 21200 | 234 |
| 371 | 20230627 | 142000 | 4537769100 | 21250 | 21250 | 21300 | 21250 | 319 |
| 372 | 20230627 | 141900 | 4530988950 | 21250 | 21250 | 21300 | 21250 | 367 |
| 373 | 20230627 | 141800 | 4523184000 | 21250 | 21250 | 21300 | 21250 | 118 |
| 374 | 20230627 | 141700 | 4520675200 | 21250 | 21300 | 21300 | 21250 | 484 |
| 375 | 20230627 | 141600 | 4510388350 | 21250 | 21350 | 21350 | 21250 | 542 |
| 376 | 20230627 | 141500 | 4498827950 | 21350 | 21250 | 21350 | 21250 | 193 |
| 377 | 20230627 | 141400 | 4494721800 | 21250 | 21300 | 21350 | 21250 | 306 |
| 378 | 20230627 | 141300 | 4488205700 | 21250 | 21300 | 21300 | 21250 | 707 |
| 379 | 20230627 | 141200 | 4473175750 | 21350 | 21300 | 21350 | 21300 | 392 |
| 380 | 20230627 | 141100 | 4464818600 | 21300 | 21350 | 21400 | 21300 | 134 |
| 381 | 20230627 | 141000 | 4461961150 | 21300 | 21300 | 21300 | 21250 | 127 |
| 382 | 20230627 | 140900 | 4459256950 | 21250 | 21300 | 21350 | 21250 | 497 |
| 383 | 20230627 | 140800 | 4448670550 | 21400 | 21300 | 21400 | 21300 | 136 |
| 384 | 20230627 | 140700 | 4445766400 | 21300 | 21250 | 21350 | 21250 | 493 |
| 385 | 20230627 | 140600 | 4435259400 | 21250 | 21300 | 21300 | 21250 | 463 |
| 386 | 20230627 | 140500 | 4425418400 | 21350 | 21300 | 21350 | 21300 | 262 |
| 387 | 20230627 | 140400 | 4419835700 | 21250 | 21350 | 21400 | 21250 | 833 |
| 388 | 20230627 | 140300 | 4402091450 | 21350 | 21350 | 21350 | 21350 | 201 |
| 389 | 20230627 | 140200 | 4397800100 | 21350 | 21350 | 21400 | 21350 | 135 |
| 390 | 20230627 | 140100 | 4394916000 | 21350 | 21250 | 21350 | 21250 | 389 |
| 391 | 20230627 | 140000 | 4386640300 | 21300 | 21250 | 21300 | 21250 | 133 |
| 392 | 20230627 | 135900 | 4383808300 | 21250 | 21300 | 21400 | 21250 | 427 |
| 393 | 20230627 | 135800 | 4374703650 | 21300 | 21300 | 21350 | 21250 | 516 |
| 394 | 20230627 | 135700 | 4363709750 | 21300 | 21250 | 21300 | 21250 | 261 |
| 395 | 20230627 | 135600 | 4358159200 | 21250 | 21250 | 21300 | 21250 | 324 |
| 396 | 20230627 | 135500 | 4351273050 | 21250 | 21300 | 21300 | 21250 | 192 |
| 397 | 20230627 | 135400 | 4347190100 | 21300 | 21300 | 21350 | 21300 | 150 |
| 398 | 20230627 | 135300 | 4343992350 | 21250 | 21250 | 21300 | 21250 | 242 |
| 399 | 20230627 | 135200 | 4338837850 | 21300 | 21300 | 21350 | 21300 | 299 |
| 400 | 20230627 | 135100 | 4332467450 | 21300 | 21350 | 21350 | 21300 | 119 |
| 401 | 20230627 | 135000 | 4329932550 | 21300 | 21250 | 21300 | 21200 | 284 |
| 402 | 20230627 | 134900 | 4323893250 | 21250 | 21250 | 21350 | 21250 | 541 |
| 403 | 20230627 | 134800 | 4312358900 | 21250 | 21300 | 21300 | 21200 | 523 |
| 404 | 20230627 | 134700 | 4301242600 | 21300 | 21300 | 21350 | 21300 | 464 |
| 405 | 20230627 | 134600 | 4291342900 | 21300 | 21350 | 21350 | 21300 | 145 |
| 406 | 20230627 | 134500 | 4288252800 | 21300 | 21300 | 21350 | 21300 | 512 |
| 407 | 20230627 | 134400 | 4277337900 | 21350 | 21300 | 21350 | 21300 | 281 |
| 408 | 20230627 | 134300 | 4271351450 | 21300 | 21250 | 21350 | 21250 | 174 |
| 409 | 20230627 | 134200 | 4267648350 | 21250 | 21250 | 21300 | 21250 | 366 |
| 410 | 20230627 | 134100 | 4259867750 | 21250 | 21300 | 21300 | 21250 | 106 |
| 411 | 20230627 | 134000 | 4257611300 | 21250 | 21300 | 21300 | 21250 | 874 |
| 412 | 20230627 | 133900 | 4239006100 | 21250 | 21300 | 21300 | 21250 | 447 |
| 413 | 20230627 | 133800 | 4229501350 | 21250 | 21200 | 21300 | 21200 | 301 |
| 414 | 20230627 | 133700 | 4223108850 | 21200 | 21250 | 21250 | 21200 | 185 |
| 415 | 20230627 | 133600 | 4219185200 | 21200 | 21250 | 21300 | 21200 | 289 |
| 416 | 20230627 | 133500 | 4213038600 | 21250 | 21250 | 21300 | 21250 | 90 |
| 417 | 20230627 | 133400 | 4211125350 | 21250 | 21200 | 21250 | 21200 | 228 |
| 418 | 20230627 | 133300 | 4206282300 | 21200 | 21300 | 21300 | 21200 | 209 |
| 419 | 20230627 | 133200 | 4201840850 | 21250 | 21250 | 21300 | 21250 | 339 |
| 420 | 20230627 | 133100 | 4194632850 | 21300 | 21300 | 21400 | 21250 | 564 |
| 421 | 20230627 | 133000 | 4182609850 | 21300 | 21250 | 21300 | 21250 | 216 |
| 422 | 20230627 | 132900 | 4178010300 | 21250 | 21250 | 21300 | 21250 | 188 |
| 423 | 20230627 | 132800 | 4174009650 | 21300 | 21250 | 21300 | 21250 | 422 |
| 424 | 20230627 | 132700 | 4165025800 | 21250 | 21300 | 21300 | 21250 | 363 |
| 425 | 20230627 | 132600 | 4157310500 | 21250 | 21250 | 21300 | 21250 | 131 |
| 426 | 20230627 | 132500 | 4154526300 | 21250 | 21300 | 21300 | 21250 | 306 |
| 427 | 20230627 | 132400 | 4148017600 | 21250 | 21250 | 21300 | 21250 | 282 |
| 428 | 20230627 | 132300 | 4142023650 | 21250 | 21300 | 21300 | 21250 | 190 |
| 429 | 20230627 | 132200 | 4137979950 | 21300 | 21250 | 21400 | 21250 | 546 |
| 430 | 20230627 | 132100 | 4126334000 | 21300 | 21300 | 21300 | 21250 | 293 |
| 431 | 20230627 | 132000 | 4120094200 | 21250 | 21250 | 21300 | 21250 | 386 |
| 432 | 20230627 | 131900 | 4111891250 | 21300 | 21300 | 21300 | 21250 | 137 |
| 433 | 20230627 | 131800 | 4108976400 | 21350 | 21250 | 21350 | 21250 | 504 |
| 434 | 20230627 | 131700 | 4098238900 | 21250 | 21300 | 21350 | 21250 | 258 |
| 435 | 20230627 | 131600 | 4092744850 | 21300 | 21300 | 21350 | 21250 | 188 |
| 436 | 20230627 | 131500 | 4088739300 | 21300 | 21300 | 21400 | 21300 | 372 |
| 437 | 20230627 | 131400 | 4080812800 | 21300 | 21300 | 21350 | 21250 | 445 |
| 438 | 20230627 | 131300 | 4071334000 | 21350 | 21300 | 21450 | 21300 | 523 |
| 439 | 20230627 | 131200 | 4060150100 | 21300 | 21350 | 21350 | 21250 | 299 |
| 440 | 20230627 | 131100 | 4053778000 | 21400 | 21350 | 21400 | 21350 | 247 |
| 441 | 20230627 | 131000 | 4048494900 | 21300 | 21300 | 21350 | 21300 | 346 |
| 442 | 20230627 | 130900 | 4041119450 | 21350 | 21350 | 21350 | 21300 | 285 |
| 443 | 20230627 | 130800 | 4035045300 | 21350 | 21400 | 21400 | 21350 | 218 |
| 444 | 20230627 | 130700 | 4030388950 | 21350 | 21350 | 21350 | 21300 | 281 |
| 445 | 20230627 | 130600 | 4024400750 | 21350 | 21350 | 21350 | 21300 | 285 |
| 446 | 20230627 | 130500 | 4018316050 | 21400 | 21350 | 21450 | 21350 | 201 |
| 447 | 20230627 | 130400 | 4014013800 | 21400 | 21400 | 21450 | 21350 | 701 |
| 448 | 20230627 | 130300 | 3998994900 | 21350 | 21350 | 21450 | 21350 | 66 |
| 449 | 20230627 | 130200 | 3997583000 | 21300 | 21350 | 21350 | 21300 | 714 |
| 450 | 20230627 | 130100 | 3982371950 | 21300 | 21400 | 21400 | 21300 | 120 |
| 451 | 20230627 | 130000 | 3979807600 | 21450 | 21400 | 21450 | 21400 | 157 |
| 452 | 20230627 | 125900 | 3976446250 | 21400 | 21350 | 21400 | 21300 | 500 |
| 453 | 20230627 | 125800 | 3965764450 | 21350 | 21350 | 21400 | 21350 | 220 |
| 454 | 20230627 | 125700 | 3961066050 | 21400 | 21350 | 21400 | 21350 | 119 |
| 455 | 20230627 | 125600 | 3958523550 | 21350 | 21500 | 21500 | 21350 | 91 |
| 456 | 20230627 | 125500 | 3956573200 | 21350 | 21350 | 21500 | 21350 | 607 |
| 457 | 20230627 | 125400 | 3943560750 | 21350 | 21300 | 21350 | 21300 | 120 |
| 458 | 20230627 | 125300 | 3941002850 | 21300 | 21300 | 21400 | 21300 | 339 |
| 459 | 20230627 | 125200 | 3933775100 | 21300 | 21250 | 21350 | 21250 | 110 |
| 460 | 20230627 | 125100 | 3931434450 | 21250 | 21300 | 21350 | 21250 | 322 |
| 461 | 20230627 | 125000 | 3924581600 | 21300 | 21350 | 21350 | 21300 | 253 |
| 462 | 20230627 | 124900 | 3919182950 | 21350 | 21300 | 21350 | 21300 | 314 |
| 463 | 20230627 | 124800 | 3912482000 | 21300 | 21300 | 21350 | 21300 | 204 |
| 464 | 20230627 | 124700 | 3908135300 | 21300 | 21300 | 21400 | 21300 | 205 |
| 465 | 20230627 | 124600 | 3903766650 | 21300 | 21350 | 21450 | 21300 | 1081 |
| 466 | 20230627 | 124500 | 3880692350 | 21300 | 21350 | 21350 | 21300 | 360 |
| 467 | 20230627 | 124400 | 3873020350 | 21350 | 21400 | 21450 | 21350 | 250 |
| 468 | 20230627 | 124300 | 3867664500 | 21350 | 21350 | 21400 | 21350 | 106 |
| 469 | 20230627 | 124200 | 3865401200 | 21400 | 21350 | 21400 | 21350 | 422 |
| 470 | 20230627 | 124100 | 3856377250 | 21350 | 21350 | 21400 | 21350 | 355 |
| 471 | 20230627 | 124000 | 3848795300 | 21400 | 21350 | 21400 | 21300 | 127 |
| 472 | 20230627 | 123900 | 3846084300 | 21300 | 21450 | 21450 | 21300 | 482 |
| 473 | 20230627 | 123800 | 3835769150 | 21450 | 21350 | 21450 | 21350 | 285 |
| 474 | 20230627 | 123700 | 3829666500 | 21350 | 21300 | 21550 | 21300 | 501 |
| 475 | 20230627 | 123600 | 3818921550 | 21450 | 21400 | 21450 | 21300 | 564 |
| 476 | 20230627 | 123500 | 3806875700 | 21400 | 21300 | 21400 | 21300 | 608 |
| 477 | 20230627 | 123400 | 3793909600 | 21300 | 21350 | 21350 | 21300 | 395 |
| 478 | 20230627 | 123300 | 3785492850 | 21300 | 21350 | 21350 | 21300 | 222 |
| 479 | 20230627 | 123200 | 3780759400 | 21300 | 21350 | 21350 | 21300 | 194 |
| 480 | 20230627 | 123100 | 3776623550 | 21300 | 21400 | 21400 | 21300 | 2372 |
| 481 | 20230627 | 123000 | 3725976500 | 21350 | 21350 | 21400 | 21350 | 34 |
| 482 | 20230627 | 122900 | 3725249900 | 21350 | 21400 | 21400 | 21300 | 385 |
| 483 | 20230627 | 122800 | 3717028350 | 21400 | 21400 | 21550 | 21400 | 530 |
| 484 | 20230627 | 122700 | 3705650850 | 21350 | 21300 | 21350 | 21300 | 238 |
| 485 | 20230627 | 122600 | 3700574850 | 21350 | 21350 | 21400 | 21350 | 310 |
| 486 | 20230627 | 122500 | 3693947050 | 21400 | 21300 | 21400 | 21300 | 159 |
| 487 | 20230627 | 122400 | 3690555950 | 21300 | 21400 | 21400 | 21300 | 225 |
| 488 | 20230627 | 122300 | 3685757450 | 21450 | 21350 | 21450 | 21350 | 372 |
| 489 | 20230627 | 122200 | 3677813750 | 21350 | 21400 | 21450 | 21350 | 123 |
| 490 | 20230627 | 122100 | 3675180850 | 21400 | 21400 | 21500 | 21350 | 155 |
| 491 | 20230627 | 122000 | 3671866000 | 21400 | 21400 | 21400 | 21350 | 570 |
| 492 | 20230627 | 121900 | 3659687500 | 21400 | 21350 | 21650 | 21300 | 680 |
| 493 | 20230627 | 121800 | 3645066500 | 21300 | 21350 | 21350 | 21300 | 217 |
| 494 | 20230627 | 121700 | 3640437100 | 21350 | 21350 | 21400 | 21300 | 291 |
| 495 | 20230627 | 121600 | 3634227900 | 21350 | 21350 | 21400 | 21350 | 146 |
| 496 | 20230627 | 121500 | 3631109450 | 21350 | 21350 | 21350 | 21300 | 283 |
| 497 | 20230627 | 121400 | 3625068300 | 21350 | 21350 | 21400 | 21350 | 117 |
| 498 | 20230627 | 121300 | 3622569200 | 21400 | 21350 | 21400 | 21300 | 196 |
| 499 | 20230627 | 121200 | 3618387700 | 21300 | 21350 | 21350 | 21300 | 224 |
| 500 | 20230627 | 121100 | 3613615750 | 21400 | 21450 | 21450 | 21350 | 343 |
| 501 | 20230627 | 121000 | 3606288150 | 21500 | 21350 | 21650 | 21350 | 689 |
| 502 | 20230627 | 120900 | 3591495150 | 21350 | 21400 | 21400 | 21350 | 143 |
| 503 | 20230627 | 120800 | 3588439700 | 21400 | 21350 | 21450 | 21350 | 178 |
| 504 | 20230627 | 120700 | 3584634450 | 21350 | 21400 | 21450 | 21300 | 624 |
| 505 | 20230627 | 120600 | 3571305300 | 21400 | 21350 | 21400 | 21350 | 108 |
| 506 | 20230627 | 120500 | 3568995100 | 21350 | 21350 | 21350 | 21300 | 204 |
| 507 | 20230627 | 120400 | 3564639900 | 21350 | 21350 | 21400 | 21300 | 1155 |
| 508 | 20230627 | 120300 | 3539980050 | 21400 | 21550 | 21550 | 21350 | 995 |
| 509 | 20230627 | 120200 | 3518672500 | 21500 | 21450 | 21500 | 21400 | 326 |
| 510 | 20230627 | 120100 | 3511678650 | 21450 | 21400 | 21600 | 21400 | 554 |
| 511 | 20230627 | 120000 | 3499769250 | 21400 | 21400 | 21450 | 21400 | 398 |
| 512 | 20230627 | 115900 | 3491239000 | 21350 | 21350 | 21400 | 21350 | 531 |
| 513 | 20230627 | 115800 | 3479897400 | 21400 | 21400 | 21400 | 21350 | 42 |
| 514 | 20230627 | 115700 | 3478998650 | 21350 | 21400 | 21400 | 21350 | 348 |
| 515 | 20230627 | 115600 | 3471560800 | 21400 | 21400 | 21450 | 21350 | 393 |
| 516 | 20230627 | 115500 | 3463162150 | 21400 | 21450 | 21450 | 21400 | 260 |
| 517 | 20230627 | 115400 | 3457592750 | 21400 | 21400 | 21450 | 21400 | 403 |
| 518 | 20230627 | 115300 | 3448958150 | 21400 | 21400 | 21450 | 21400 | 196 |
| 519 | 20230627 | 115200 | 3444763300 | 21400 | 21400 | 21550 | 21400 | 835 |
| 520 | 20230627 | 115100 | 3426847850 | 21400 | 21400 | 21500 | 21400 | 45 |
| 521 | 20230627 | 115000 | 3425882350 | 21400 | 21400 | 21450 | 21400 | 361 |
| 522 | 20230627 | 114900 | 3418147450 | 21450 | 21500 | 21500 | 21450 | 286 |
| 523 | 20230627 | 114800 | 3412011000 | 21450 | 21400 | 21450 | 21400 | 231 |
| 524 | 20230627 | 114700 | 3407057050 | 21400 | 21450 | 21450 | 21400 | 380 |
| 525 | 20230627 | 114600 | 3398919500 | 21550 | 21450 | 21550 | 21400 | 525 |
| 526 | 20230627 | 114500 | 3387643650 | 21500 | 21500 | 21600 | 21500 | 314 |
| 527 | 20230627 | 114400 | 3380886050 | 21500 | 21450 | 21500 | 21450 | 197 |
| 528 | 20230627 | 114300 | 3376653250 | 21450 | 21400 | 21600 | 21400 | 419 |
| 529 | 20230627 | 114200 | 3367648950 | 21450 | 21400 | 21450 | 21400 | 244 |
| 530 | 20230627 | 114100 | 3362420550 | 21400 | 21450 | 21550 | 21400 | 249 |
| 531 | 20230627 | 114000 | 3357067400 | 21450 | 21450 | 21450 | 21450 | 392 |
| 532 | 20230627 | 113900 | 3348659000 | 21500 | 21450 | 21550 | 21450 | 290 |
| 533 | 20230627 | 113800 | 3342424450 | 21450 | 21500 | 21550 | 21450 | 200 |
| 534 | 20230627 | 113700 | 3338129050 | 21500 | 21500 | 21550 | 21450 | 425 |
| 535 | 20230627 | 113600 | 3328992250 | 21500 | 21550 | 21550 | 21500 | 222 |
| 536 | 20230627 | 113500 | 3324217600 | 21500 | 21500 | 21550 | 21500 | 76 |
| 537 | 20230627 | 113400 | 3322582450 | 21550 | 21550 | 21700 | 21450 | 803 |
| 538 | 20230627 | 113300 | 3305233150 | 21550 | 21450 | 21550 | 21450 | 19 |
| 539 | 20230627 | 113200 | 3304823800 | 21600 | 21450 | 21600 | 21450 | 333 |
| 540 | 20230627 | 113100 | 3297668200 | 21450 | 21550 | 21550 | 21450 | 272 |
| 541 | 20230627 | 113000 | 3291825950 | 21500 | 21500 | 21550 | 21450 | 146 |
| 542 | 20230627 | 112900 | 3288692550 | 21500 | 21550 | 21550 | 21450 | 362 |
| 543 | 20230627 | 112800 | 3280910900 | 21500 | 21550 | 21550 | 21500 | 164 |
| 544 | 20230627 | 112700 | 3277376750 | 21550 | 21500 | 21600 | 21450 | 338 |
| 545 | 20230627 | 112600 | 3270109850 | 21500 | 21500 | 21550 | 21500 | 311 |
| 546 | 20230627 | 112500 | 3263413800 | 21500 | 21500 | 21750 | 21450 | 580 |
| 547 | 20230627 | 112400 | 3250887900 | 21450 | 21500 | 21500 | 21450 | 355 |
| 548 | 20230627 | 112300 | 3243263100 | 21450 | 21500 | 21500 | 21450 | 316 |
| 549 | 20230627 | 112200 | 3236478850 | 21500 | 21450 | 21500 | 21450 | 347 |
| 550 | 20230627 | 112100 | 3229035250 | 21450 | 21450 | 21500 | 21450 | 485 |
| 551 | 20230627 | 112000 | 3218620200 | 21450 | 21550 | 21550 | 21450 | 376 |
| 552 | 20230627 | 111900 | 3210524800 | 21550 | 21450 | 21550 | 21450 | 266 |
| 553 | 20230627 | 111800 | 3204806000 | 21450 | 21450 | 21500 | 21450 | 331 |
| 554 | 20230627 | 111700 | 3197704500 | 21450 | 21500 | 21550 | 21450 | 284 |
| 555 | 20230627 | 111600 | 3191592700 | 21650 | 21500 | 21650 | 21450 | 691 |
| 556 | 20230627 | 111500 | 3176711250 | 21500 | 21500 | 21500 | 21450 | 207 |
| 557 | 20230627 | 111400 | 3172260800 | 21550 | 21450 | 21550 | 21450 | 291 |
| 558 | 20230627 | 111300 | 3166006750 | 21450 | 21600 | 21600 | 21450 | 1797 |
| 559 | 20230627 | 111200 | 3127351500 | 21650 | 21500 | 21650 | 21500 | 169 |
| 560 | 20230627 | 111100 | 3123716300 | 21550 | 21650 | 21650 | 21500 | 374 |
| 561 | 20230627 | 111000 | 3115646950 | 21650 | 21600 | 21650 | 21600 | 389 |
| 562 | 20230627 | 110900 | 3107244100 | 21650 | 21650 | 21650 | 21600 | 228 |
| 563 | 20230627 | 110800 | 3102311650 | 21650 | 21550 | 21650 | 21550 | 332 |
| 564 | 20230627 | 110700 | 3095151250 | 21600 | 21500 | 21800 | 21500 | 1304 |
| 565 | 20230627 | 110600 | 3066975300 | 21500 | 21550 | 21550 | 21500 | 309 |
| 566 | 20230627 | 110500 | 3060323600 | 21550 | 21550 | 21600 | 21500 | 708 |
| 567 | 20230627 | 110400 | 3045072050 | 21550 | 21550 | 21550 | 21550 | 1181 |
| 568 | 20230627 | 110300 | 3019621500 | 21600 | 21600 | 21600 | 21550 | 2246 |
| 569 | 20230627 | 110200 | 2971114850 | 21600 | 21650 | 21650 | 21600 | 569 |
| 570 | 20230627 | 110100 | 2958820500 | 21650 | 21650 | 21700 | 21600 | 395 |
| 571 | 20230627 | 110000 | 2950267350 | 21650 | 21650 | 21700 | 21650 | 217 |
| 572 | 20230627 | 105900 | 2945568150 | 21650 | 21700 | 21750 | 21650 | 438 |
| 573 | 20230627 | 105800 | 2936067250 | 21700 | 21750 | 21800 | 21650 | 628 |
| 574 | 20230627 | 105700 | 2922420050 | 21750 | 21650 | 21750 | 21650 | 379 |
| 575 | 20230627 | 105600 | 2914197150 | 21650 | 21700 | 21700 | 21650 | 389 |
| 576 | 20230627 | 105500 | 2905764200 | 21700 | 21750 | 21800 | 21700 | 217 |
| 577 | 20230627 | 105400 | 2901043650 | 21750 | 21700 | 21750 | 21650 | 522 |
| 578 | 20230627 | 105300 | 2889718200 | 21700 | 21700 | 21750 | 21700 | 433 |
| 579 | 20230627 | 105200 | 2880311050 | 21700 | 21700 | 21750 | 21700 | 137 |
| 580 | 20230627 | 105100 | 2877336650 | 21700 | 21800 | 21800 | 21700 | 445 |
| 581 | 20230627 | 105000 | 2867654650 | 21750 | 21800 | 21800 | 21750 | 290 |
| 582 | 20230627 | 104900 | 2861340200 | 21800 | 21800 | 21800 | 21750 | 547 |
| 583 | 20230627 | 104800 | 2849420200 | 21800 | 21750 | 21800 | 21750 | 571 |
| 584 | 20230627 | 104700 | 2836987400 | 21800 | 21800 | 21800 | 21750 | 411 |
| 585 | 20230627 | 104600 | 2828032300 | 21750 | 21750 | 21800 | 21750 | 94 |
| 586 | 20230627 | 104500 | 2825986550 | 21750 | 21750 | 21750 | 21750 | 361 |
| 587 | 20230627 | 104400 | 2818134800 | 21750 | 21750 | 21750 | 21700 | 258 |
| 588 | 20230627 | 104300 | 2812526800 | 21750 | 21700 | 21750 | 21700 | 132 |
| 589 | 20230627 | 104200 | 2809661200 | 21700 | 21750 | 21750 | 21700 | 478 |
| 590 | 20230627 | 104100 | 2799287150 | 21750 | 21750 | 21750 | 21750 | 187 |
| 591 | 20230627 | 104000 | 2795219900 | 21700 | 21650 | 21750 | 21650 | 658 |
| 592 | 20230627 | 103900 | 2780941700 | 21650 | 21700 | 21700 | 21650 | 409 |
| 593 | 20230627 | 103800 | 2772085500 | 21700 | 21700 | 21700 | 21650 | 421 |
| 594 | 20230627 | 103700 | 2762963300 | 21700 | 21750 | 21750 | 21650 | 330 |
| 595 | 20230627 | 103600 | 2755808500 | 21700 | 21700 | 21750 | 21650 | 573 |
| 596 | 20230627 | 103500 | 2743381600 | 21700 | 21700 | 21700 | 21700 | 130 |
| 597 | 20230627 | 103400 | 2740560600 | 21700 | 21750 | 21750 | 21700 | 735 |
| 598 | 20230627 | 103300 | 2724602050 | 21750 | 21800 | 21800 | 21750 | 1078 |
| 599 | 20230627 | 103200 | 2701150650 | 21800 | 21800 | 21800 | 21750 | 317 |
| 600 | 20230627 | 103100 | 2694252800 | 21800 | 21750 | 21850 | 21750 | 590 |
| 601 | 20230627 | 103000 | 2681371450 | 21800 | 21750 | 21800 | 21750 | 598 |
| 602 | 20230627 | 102900 | 2668358950 | 21750 | 21800 | 21800 | 21750 | 269 |
| 603 | 20230627 | 102800 | 2662503600 | 21800 | 21750 | 21800 | 21750 | 301 |
| 604 | 20230627 | 102700 | 2655955350 | 21750 | 21700 | 21750 | 21700 | 767 |
| 605 | 20230627 | 102600 | 2639298150 | 21750 | 21700 | 21750 | 21700 | 225 |
| 606 | 20230627 | 102500 | 2634404550 | 21750 | 21700 | 21750 | 21700 | 146 |
| 607 | 20230627 | 102400 | 2631232350 | 21700 | 21750 | 21750 | 21700 | 186 |
| 608 | 20230627 | 102300 | 2627194650 | 21700 | 21800 | 21800 | 21700 | 711 |
| 609 | 20230627 | 102200 | 2611727900 | 21800 | 21800 | 21850 | 21750 | 523 |
| 610 | 20230627 | 102100 | 2600313300 | 21700 | 21800 | 21800 | 21700 | 627 |
| 611 | 20230627 | 102000 | 2586674550 | 21800 | 21750 | 21800 | 21750 | 33 |
| 612 | 20230627 | 101900 | 2585955250 | 21800 | 21750 | 21800 | 21750 | 30 |
| 613 | 20230627 | 101800 | 2585301600 | 21800 | 21700 | 21800 | 21700 | 292 |
| 614 | 20230627 | 101700 | 2578955100 | 21700 | 21750 | 21800 | 21700 | 786 |
| 615 | 20230627 | 101600 | 2561861900 | 21800 | 21800 | 21850 | 21800 | 764 |
| 616 | 20230627 | 101500 | 2545203950 | 21800 | 21850 | 21850 | 21800 | 595 |
| 617 | 20230627 | 101400 | 2532207700 | 21800 | 21850 | 21850 | 21800 | 41 |
| 618 | 20230627 | 101300 | 2531312700 | 21850 | 21800 | 21850 | 21800 | 556 |
| 619 | 20230627 | 101200 | 2519166900 | 21800 | 21750 | 21800 | 21750 | 4628 |
| 620 | 20230627 | 101100 | 2418435000 | 21750 | 21700 | 21750 | 21700 | 178 |
| 621 | 20230627 | 101000 | 2414565950 | 21750 | 21750 | 21750 | 21750 | 79 |
| 622 | 20230627 | 100900 | 2412847700 | 21750 | 21750 | 21750 | 21750 | 121 |
| 623 | 20230627 | 100800 | 2410215950 | 21700 | 21750 | 21750 | 21700 | 349 |
| 624 | 20230627 | 100700 | 2402630150 | 21750 | 21700 | 21750 | 21700 | 1135 |
| 625 | 20230627 | 100600 | 2377984400 | 21750 | 21700 | 21750 | 21700 | 115 |
| 626 | 20230627 | 100500 | 2375485100 | 21750 | 21700 | 21750 | 21700 | 55 |
| 627 | 20230627 | 100400 | 2374290350 | 21700 | 21750 | 21750 | 21700 | 137 |
| 628 | 20230627 | 100300 | 2371311200 | 21750 | 21700 | 21750 | 21700 | 267 |
| 629 | 20230627 | 100200 | 2365513950 | 21700 | 21750 | 21750 | 21700 | 437 |
| 630 | 20230627 | 100100 | 2356016150 | 21750 | 21800 | 21800 | 21700 | 868 |
| 631 | 20230627 | 100000 | 2337150550 | 21800 | 21700 | 21800 | 21700 | 487 |
| 632 | 20230627 | 095900 | 2326557550 | 21750 | 21700 | 21750 | 21700 | 115 |
| 633 | 20230627 | 095800 | 2324057300 | 21750 | 21750 | 21850 | 21750 | 1286 |
| 634 | 20230627 | 095700 | 2296069350 | 21750 | 21900 | 21950 | 21750 | 5756 |
| 635 | 20230627 | 095600 | 2170450150 | 21900 | 21950 | 21950 | 21900 | 4222 |
| 636 | 20230627 | 095500 | 2077975850 | 21950 | 21950 | 21950 | 21900 | 407 |
| 637 | 20230627 | 095400 | 2069049750 | 21900 | 21900 | 21950 | 21850 | 5407 |
| 638 | 20230627 | 095300 | 1950627300 | 21900 | 21850 | 21900 | 21850 | 2028 |
| 639 | 20230627 | 095200 | 1906259700 | 21850 | 21900 | 21950 | 21800 | 5830 |
| 640 | 20230627 | 095100 | 1778678650 | 21900 | 21900 | 21900 | 21800 | 8023 |
| 641 | 20230627 | 095000 | 1603279400 | 21900 | 21800 | 21900 | 21650 | 6108 |
| 642 | 20230627 | 094900 | 1470034750 | 21800 | 21650 | 21800 | 21550 | 8238 |
| 643 | 20230627 | 094800 | 1291568400 | 21650 | 21650 | 21650 | 21600 | 132 |
| 644 | 20230627 | 094700 | 1288713900 | 21650 | 21650 | 21650 | 21600 | 243 |
| 645 | 20230627 | 094600 | 1283460900 | 21600 | 21600 | 21650 | 21600 | 983 |
| 646 | 20230627 | 094500 | 1262198050 | 21600 | 21600 | 21650 | 21600 | 449 |
| 647 | 20230627 | 094400 | 1252488750 | 21650 | 21900 | 21900 | 21550 | 5100 |
| 648 | 20230627 | 094300 | 1141763550 | 21900 | 21800 | 21950 | 21750 | 12387 |
| 649 | 20230627 | 094200 | 870977900 | 21800 | 21700 | 21800 | 21700 | 2214 |
| 650 | 20230627 | 094100 | 822822450 | 21700 | 21650 | 21700 | 21650 | 786 |
| 651 | 20230627 | 094000 | 805785200 | 21700 | 21600 | 21800 | 21600 | 5794 |
| 652 | 20230627 | 093900 | 679740450 | 21650 | 21600 | 21700 | 21600 | 166 |
| 653 | 20230627 | 093800 | 676147200 | 21600 | 21600 | 21700 | 21600 | 5437 |
| 654 | 20230627 | 093700 | 558303850 | 21600 | 21550 | 21650 | 21550 | 18 |
| 655 | 20230627 | 093600 | 557915450 | 21600 | 21650 | 21650 | 21550 | 190 |
| 656 | 20230627 | 093500 | 553814750 | 21600 | 21600 | 21600 | 21550 | 1012 |
| 657 | 20230627 | 093400 | 532002200 | 21600 | 21650 | 21650 | 21600 | 532 |
| 658 | 20230627 | 093300 | 520509300 | 21600 | 21600 | 21600 | 21550 | 1265 |
| 659 | 20230627 | 093200 | 493192350 | 21550 | 21550 | 21600 | 21550 | 1599 |
| 660 | 20230627 | 093100 | 458670000 | 21550 | 21550 | 21550 | 21500 | 743 |
| 661 | 20230627 | 093000 | 442662350 | 21550 | 21450 | 21550 | 21450 | 247 |
| 662 | 20230627 | 092900 | 437358400 | 21500 | 21450 | 21550 | 21450 | 536 |
| 663 | 20230627 | 092800 | 425842100 | 21450 | 21400 | 21450 | 21400 | 184 |
| 664 | 20230627 | 092700 | 421898550 | 21400 | 21450 | 21450 | 21400 | 36 |
| 665 | 20230627 | 092600 | 421126500 | 21450 | 21450 | 21450 | 21450 | 151 |
| 666 | 20230627 | 092500 | 417887550 | 21400 | 21400 | 21400 | 21400 | 337 |
| 667 | 20230627 | 092400 | 410675750 | 21400 | 21350 | 21400 | 21350 | 442 |
| 668 | 20230627 | 092300 | 401232300 | 21350 | 21350 | 21350 | 21350 | 87 |
| 669 | 20230627 | 092200 | 399374850 | 21350 | 21450 | 21450 | 21350 | 1028 |
| 670 | 20230627 | 092100 | 377364450 | 21450 | 21450 | 21450 | 21450 | 110 |
| 671 | 20230627 | 092000 | 375004950 | 21450 | 21400 | 21450 | 21400 | 33 |
| 672 | 20230627 | 091900 | 374298600 | 21450 | 21400 | 21450 | 21400 | 489 |
| 673 | 20230627 | 091800 | 363819000 | 21400 | 21350 | 21500 | 21350 | 3062 |
| 674 | 20230627 | 091700 | 298037550 | 21300 | 21300 | 21300 | 21300 | 681 |
| 675 | 20230627 | 091600 | 283532250 | 21300 | 21300 | 21350 | 21300 | 162 |
| 676 | 20230627 | 091500 | 280081050 | 21300 | 21350 | 21350 | 21300 | 549 |
| 677 | 20230627 | 091400 | 268359950 | 21400 | 21400 | 21400 | 21350 | 379 |
| 678 | 20230627 | 091300 | 260252850 | 21400 | 21400 | 21450 | 21350 | 160 |
| 679 | 20230627 | 091200 | 256829100 | 21400 | 21450 | 21450 | 21400 | 383 |
| 680 | 20230627 | 091100 | 248624650 | 21450 | 21450 | 21450 | 21450 | 409 |
| 681 | 20230627 | 091000 | 239851600 | 21450 | 21450 | 21450 | 21450 | 511 |
| 682 | 20230627 | 090900 | 228890650 | 21450 | 21450 | 21450 | 21450 | 203 |
| 683 | 20230627 | 090800 | 224536300 | 21450 | 21400 | 21450 | 21400 | 470 |
| 684 | 20230627 | 090700 | 214458300 | 21400 | 21300 | 21400 | 21300 | 419 |
| 685 | 20230627 | 090600 | 205515150 | 21250 | 21250 | 21250 | 21250 | 254 |
| 686 | 20230627 | 090500 | 200117650 | 21200 | 21150 | 21200 | 21150 | 164 |
| 687 | 20230627 | 090400 | 196642350 | 21200 | 21250 | 21250 | 21200 | 165 |
| 688 | 20230627 | 090300 | 193143000 | 21250 | 21350 | 21350 | 21250 | 1019 |
| 689 | 20230627 | 090200 | 171418150 | 21350 | 21350 | 21450 | 21350 | 733 |
| 690 | 20230627 | 090100 | 155745950 | 21350 | 21400 | 21400 | 21350 | 442 |
| 691 | 20230627 | 090000 | 146297500 | 21300 | 21500 | 21550 | 21300 | 6810 |