36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 202000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 3 | 20230627 | 201900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20230627 | 201800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20230627 | 201700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20230627 | 201600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20230627 | 201500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20230627 | 201400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20230627 | 201300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20230627 | 201200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20230627 | 201100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20230627 | 201000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20230627 | 200900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20230627 | 200800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20230627 | 200700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20230627 | 200600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20230627 | 200500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20230627 | 200400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20230627 | 200300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20230627 | 200200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20230627 | 200100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20230627 | 200000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20230627 | 195900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20230627 | 195800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20230627 | 195700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20230627 | 195600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20230627 | 195500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20230627 | 195400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20230627 | 195300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20230627 | 195200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20230627 | 195100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20230627 | 195000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 33 | 20230627 | 194900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20230627 | 194800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20230627 | 194700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20230627 | 194600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20230627 | 194500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20230627 | 194400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20230627 | 194300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20230627 | 194200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20230627 | 194100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20230627 | 194000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20230627 | 193900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20230627 | 193800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20230627 | 193700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20230627 | 193600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20230627 | 193500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20230627 | 193400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20230627 | 193300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20230627 | 193200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20230627 | 193100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20230627 | 193000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20230627 | 192900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20230627 | 192800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20230627 | 192700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20230627 | 192600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20230627 | 192500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20230627 | 192400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20230627 | 192300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20230627 | 192200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20230627 | 192100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20230627 | 192000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 63 | 20230627 | 191900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20230627 | 191800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20230627 | 191700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20230627 | 191600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20230627 | 191500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20230627 | 191400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20230627 | 191300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20230627 | 191200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20230627 | 191100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20230627 | 191000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20230627 | 190900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20230627 | 190800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20230627 | 190700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20230627 | 190600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20230627 | 190500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20230627 | 190400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20230627 | 190300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20230627 | 190200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20230627 | 190100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20230627 | 190000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20230627 | 185900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20230627 | 185800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20230627 | 185700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20230627 | 185600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20230627 | 185500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20230627 | 185400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20230627 | 185300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20230627 | 185200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20230627 | 185100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20230627 | 185000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 93 | 20230627 | 184900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20230627 | 184800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20230627 | 184700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20230627 | 184600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20230627 | 184500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20230627 | 184400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20230627 | 184300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20230627 | 184200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20230627 | 184100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20230627 | 184000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20230627 | 183900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20230627 | 183800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20230627 | 183700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20230627 | 183600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20230627 | 183500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20230627 | 183400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20230627 | 183300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20230627 | 183200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20230627 | 183100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20230627 | 183000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20230627 | 182900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20230627 | 182800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20230627 | 182700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20230627 | 182600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20230627 | 182500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20230627 | 182400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20230627 | 182300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20230627 | 182200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20230627 | 182100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20230627 | 182000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 123 | 20230627 | 181900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20230627 | 181800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20230627 | 181700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20230627 | 181600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20230627 | 181500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20230627 | 181400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20230627 | 181300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20230627 | 181200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20230627 | 181100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20230627 | 181000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20230627 | 180900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20230627 | 180800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20230627 | 180700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20230627 | 180600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20230627 | 180500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20230627 | 180400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20230627 | 180300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20230627 | 180200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20230627 | 180100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20230627 | 180000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20230627 | 175900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20230627 | 175800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20230627 | 175700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20230627 | 175600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20230627 | 175500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20230627 | 175400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20230627 | 175300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20230627 | 175200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20230627 | 175100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20230627 | 175000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 153 | 20230627 | 174900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20230627 | 174800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20230627 | 174700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20230627 | 174600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20230627 | 174500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20230627 | 174400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20230627 | 174300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20230627 | 174200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20230627 | 174100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20230627 | 174000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20230627 | 173900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20230627 | 173800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20230627 | 173700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20230627 | 173600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20230627 | 173500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20230627 | 173400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20230627 | 173300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20230627 | 173200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20230627 | 173100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20230627 | 173000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20230627 | 172900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20230627 | 172800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20230627 | 172700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20230627 | 172600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20230627 | 172500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20230627 | 172400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20230627 | 172300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20230627 | 172200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20230627 | 172100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20230627 | 172000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 183 | 20230627 | 171900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20230627 | 171800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20230627 | 171700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20230627 | 171600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20230627 | 171500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20230627 | 171400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20230627 | 171300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20230627 | 171200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20230627 | 171100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20230627 | 171000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20230627 | 170900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20230627 | 170800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20230627 | 170700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20230627 | 170600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20230627 | 170500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20230627 | 170400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20230627 | 170300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20230627 | 170200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20230627 | 170100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20230627 | 170000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20230627 | 165900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20230627 | 165800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20230627 | 165700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20230627 | 165600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20230627 | 165500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20230627 | 165400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20230627 | 165300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20230627 | 165200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20230627 | 165100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20230627 | 165000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 213 | 20230627 | 164900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20230627 | 164800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20230627 | 164700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20230627 | 164600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20230627 | 164500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20230627 | 164400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20230627 | 164300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20230627 | 164200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20230627 | 164100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20230627 | 164000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20230627 | 163900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20230627 | 163800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20230627 | 163700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20230627 | 163600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20230627 | 163500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20230627 | 163400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20230627 | 163300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20230627 | 163200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20230627 | 163100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20230627 | 163000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20230627 | 162900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20230627 | 162800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20230627 | 162700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20230627 | 162600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20230627 | 162500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20230627 | 162400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20230627 | 162300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20230627 | 162200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20230627 | 162100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20230627 | 162000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 243 | 20230627 | 161900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20230627 | 161800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20230627 | 161700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20230627 | 161600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20230627 | 161500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20230627 | 161400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20230627 | 161300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20230627 | 161200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20230627 | 161100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20230627 | 161000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20230627 | 160900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20230627 | 160800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20230627 | 160700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20230627 | 160600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20230627 | 160500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20230627 | 160400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20230627 | 160300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20230627 | 160200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20230627 | 160100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20230627 | 160000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20230627 | 155900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20230627 | 155800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20230627 | 155700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20230627 | 155600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20230627 | 155500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20230627 | 155400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20230627 | 155300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20230627 | 155200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20230627 | 155100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20230627 | 155000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 273 | 20230627 | 154900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20230627 | 154800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20230627 | 154700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20230627 | 154600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20230627 | 154500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20230627 | 154400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20230627 | 154300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20230627 | 154200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20230627 | 154100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20230627 | 154000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20230627 | 153900 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20230627 | 153800 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20230627 | 153700 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20230627 | 153600 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20230627 | 153500 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20230627 | 153400 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20230627 | 153300 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20230627 | 153200 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20230627 | 153100 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20230627 | 153000 | 7179872000 | 32800 | 32800 | 32800 | 32800 | 8198 |
| 293 | 20230627 | 152900 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 294 | 20230627 | 152800 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 295 | 20230627 | 152700 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 296 | 20230627 | 152600 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 297 | 20230627 | 152500 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 298 | 20230627 | 152400 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 299 | 20230627 | 152300 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 300 | 20230627 | 152200 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 301 | 20230627 | 152100 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 302 | 20230627 | 152000 | 6910977600 | 32700 | 32700 | 32700 | 32700 | 0 |
| 303 | 20230627 | 151900 | 6910977600 | 32700 | 32650 | 32750 | 32650 | 601 |
| 304 | 20230627 | 151800 | 6891320350 | 32700 | 32650 | 32700 | 32650 | 279 |
| 305 | 20230627 | 151700 | 6882203600 | 32700 | 32700 | 32700 | 32650 | 299 |
| 306 | 20230627 | 151600 | 6872426350 | 32700 | 32700 | 32700 | 32650 | 722 |
| 307 | 20230627 | 151500 | 6848834250 | 32700 | 32600 | 32700 | 32600 | 663 |
| 308 | 20230627 | 151400 | 6827178150 | 32650 | 32550 | 32650 | 32550 | 525 |
| 309 | 20230627 | 151300 | 6810060000 | 32600 | 32550 | 32600 | 32550 | 242 |
| 310 | 20230627 | 151200 | 6802174200 | 32600 | 32550 | 32600 | 32550 | 98 |
| 311 | 20230627 | 151100 | 6798979450 | 32600 | 32550 | 32600 | 32550 | 111 |
| 312 | 20230627 | 151000 | 6795362400 | 32600 | 32550 | 32600 | 32550 | 436 |
| 313 | 20230627 | 150900 | 6781152000 | 32600 | 32500 | 32600 | 32500 | 1219 |
| 314 | 20230627 | 150800 | 6741461650 | 32550 | 32550 | 32600 | 32500 | 2668 |
| 315 | 20230627 | 150700 | 6654637300 | 32550 | 32550 | 32600 | 32550 | 401 |
| 316 | 20230627 | 150600 | 6641574850 | 32600 | 32550 | 32600 | 32550 | 310 |
| 317 | 20230627 | 150500 | 6631475500 | 32600 | 32650 | 32700 | 32600 | 3213 |
| 318 | 20230627 | 150400 | 6526626000 | 32700 | 32750 | 32750 | 32700 | 180 |
| 319 | 20230627 | 150300 | 6520737750 | 32700 | 32700 | 32700 | 32700 | 605 |
| 320 | 20230627 | 150200 | 6500954250 | 32700 | 32700 | 32700 | 32650 | 513 |
| 321 | 20230627 | 150100 | 6484179200 | 32700 | 32700 | 32700 | 32700 | 847 |
| 322 | 20230627 | 150000 | 6456482300 | 32700 | 32700 | 32700 | 32650 | 360 |
| 323 | 20230627 | 145900 | 6444711900 | 32700 | 32650 | 32700 | 32650 | 501 |
| 324 | 20230627 | 145800 | 6428332300 | 32650 | 32700 | 32700 | 32650 | 571 |
| 325 | 20230627 | 145700 | 6409671850 | 32700 | 32700 | 32700 | 32700 | 330 |
| 326 | 20230627 | 145600 | 6398880850 | 32700 | 32700 | 32700 | 32650 | 450 |
| 327 | 20230627 | 145500 | 6384166700 | 32700 | 32700 | 32700 | 32650 | 345 |
| 328 | 20230627 | 145400 | 6372885250 | 32700 | 32700 | 32700 | 32650 | 195 |
| 329 | 20230627 | 145300 | 6366509850 | 32700 | 32700 | 32700 | 32650 | 271 |
| 330 | 20230627 | 145200 | 6357651400 | 32650 | 32650 | 32650 | 32650 | 1522 |
| 331 | 20230627 | 145100 | 6307958100 | 32650 | 32650 | 32650 | 32600 | 140 |
| 332 | 20230627 | 145000 | 6303387600 | 32650 | 32650 | 32650 | 32650 | 198 |
| 333 | 20230627 | 144900 | 6296922900 | 32650 | 32650 | 32650 | 32650 | 187 |
| 334 | 20230627 | 144800 | 6290817350 | 32650 | 32600 | 32650 | 32600 | 367 |
| 335 | 20230627 | 144700 | 6278851650 | 32600 | 32600 | 32600 | 32600 | 188 |
| 336 | 20230627 | 144600 | 6272722850 | 32600 | 32600 | 32600 | 32600 | 782 |
| 337 | 20230627 | 144500 | 6247229650 | 32600 | 32600 | 32600 | 32600 | 144 |
| 338 | 20230627 | 144400 | 6242535250 | 32600 | 32600 | 32600 | 32550 | 129 |
| 339 | 20230627 | 144300 | 6238330450 | 32600 | 32600 | 32600 | 32600 | 195 |
| 340 | 20230627 | 144200 | 6231973450 | 32600 | 32600 | 32600 | 32600 | 150 |
| 341 | 20230627 | 144100 | 6227083450 | 32550 | 32600 | 32650 | 32550 | 725 |
| 342 | 20230627 | 144000 | 6203458950 | 32600 | 32650 | 32650 | 32600 | 866 |
| 343 | 20230627 | 143900 | 6175223150 | 32650 | 32650 | 32650 | 32600 | 1852 |
| 344 | 20230627 | 143800 | 6114834650 | 32650 | 32650 | 32650 | 32650 | 232 |
| 345 | 20230627 | 143700 | 6107259850 | 32600 | 32650 | 32650 | 32600 | 270 |
| 346 | 20230627 | 143600 | 6098444500 | 32650 | 32650 | 32650 | 32650 | 151 |
| 347 | 20230627 | 143500 | 6093514350 | 32650 | 32650 | 32650 | 32600 | 791 |
| 348 | 20230627 | 143400 | 6067689150 | 32650 | 32600 | 32650 | 32600 | 753 |
| 349 | 20230627 | 143300 | 6043125800 | 32600 | 32550 | 32600 | 32550 | 565 |
| 350 | 20230627 | 143200 | 6024732300 | 32550 | 32550 | 32550 | 32500 | 592 |
| 351 | 20230627 | 143100 | 6005463500 | 32550 | 32550 | 32550 | 32550 | 183 |
| 352 | 20230627 | 143000 | 5999506850 | 32550 | 32550 | 32550 | 32500 | 828 |
| 353 | 20230627 | 142900 | 5972585450 | 32500 | 32550 | 32550 | 32500 | 266 |
| 354 | 20230627 | 142800 | 5963930500 | 32550 | 32500 | 32550 | 32500 | 438 |
| 355 | 20230627 | 142700 | 5949673850 | 32550 | 32550 | 32550 | 32500 | 156 |
| 356 | 20230627 | 142600 | 5944596100 | 32550 | 32550 | 32550 | 32500 | 369 |
| 357 | 20230627 | 142500 | 5932595150 | 32550 | 32550 | 32550 | 32550 | 258 |
| 358 | 20230627 | 142400 | 5924197250 | 32550 | 32550 | 32600 | 32500 | 833 |
| 359 | 20230627 | 142300 | 5897080050 | 32600 | 32600 | 32600 | 32550 | 658 |
| 360 | 20230627 | 142200 | 5875639350 | 32600 | 32600 | 32600 | 32550 | 266 |
| 361 | 20230627 | 142100 | 5866970250 | 32600 | 32600 | 32600 | 32600 | 155 |
| 362 | 20230627 | 142000 | 5861917250 | 32600 | 32550 | 32600 | 32550 | 312 |
| 363 | 20230627 | 141900 | 5851757200 | 32550 | 32600 | 32600 | 32550 | 389 |
| 364 | 20230627 | 141800 | 5839087950 | 32600 | 32600 | 32600 | 32600 | 114 |
| 365 | 20230627 | 141700 | 5835371550 | 32600 | 32600 | 32600 | 32550 | 463 |
| 366 | 20230627 | 141600 | 5820287900 | 32600 | 32500 | 32600 | 32500 | 460 |
| 367 | 20230627 | 141500 | 5805312500 | 32550 | 32550 | 32600 | 32550 | 808 |
| 368 | 20230627 | 141400 | 5779008250 | 32600 | 32550 | 32600 | 32550 | 393 |
| 369 | 20230627 | 141300 | 5766212400 | 32550 | 32600 | 32600 | 32500 | 2540 |
| 370 | 20230627 | 141200 | 5683540750 | 32600 | 32600 | 32600 | 32550 | 222 |
| 371 | 20230627 | 141100 | 5676303600 | 32600 | 32550 | 32600 | 32550 | 128 |
| 372 | 20230627 | 141000 | 5672130850 | 32600 | 32600 | 32650 | 32600 | 925 |
| 373 | 20230627 | 140900 | 5641969150 | 32600 | 32600 | 32600 | 32600 | 568 |
| 374 | 20230627 | 140800 | 5623452350 | 32600 | 32600 | 32600 | 32600 | 484 |
| 375 | 20230627 | 140700 | 5607673950 | 32600 | 32600 | 32600 | 32600 | 154 |
| 376 | 20230627 | 140600 | 5602653550 | 32600 | 32600 | 32600 | 32600 | 111 |
| 377 | 20230627 | 140500 | 5599034950 | 32600 | 32600 | 32600 | 32550 | 655 |
| 378 | 20230627 | 140400 | 5577707500 | 32650 | 32650 | 32650 | 32650 | 89 |
| 379 | 20230627 | 140300 | 5574801650 | 32600 | 32600 | 32600 | 32600 | 495 |
| 380 | 20230627 | 140200 | 5558664650 | 32600 | 32600 | 32600 | 32550 | 450 |
| 381 | 20230627 | 140100 | 5544011250 | 32600 | 32550 | 32600 | 32500 | 629 |
| 382 | 20230627 | 140000 | 5523533550 | 32550 | 32550 | 32550 | 32550 | 499 |
| 383 | 20230627 | 135900 | 5507291100 | 32550 | 32550 | 32550 | 32550 | 280 |
| 384 | 20230627 | 135800 | 5498177100 | 32550 | 32550 | 32550 | 32550 | 327 |
| 385 | 20230627 | 135700 | 5487533250 | 32550 | 32550 | 32550 | 32500 | 375 |
| 386 | 20230627 | 135600 | 5475334600 | 32550 | 32500 | 32550 | 32500 | 259 |
| 387 | 20230627 | 135500 | 5466904400 | 32500 | 32500 | 32500 | 32500 | 717 |
| 388 | 20230627 | 135400 | 5443601900 | 32500 | 32500 | 32500 | 32450 | 378 |
| 389 | 20230627 | 135300 | 5431317250 | 32500 | 32500 | 32500 | 32450 | 1907 |
| 390 | 20230627 | 135200 | 5369353850 | 32500 | 32500 | 32500 | 32450 | 63 |
| 391 | 20230627 | 135100 | 5367306950 | 32500 | 32550 | 32550 | 32500 | 772 |
| 392 | 20230627 | 135000 | 5342216900 | 32550 | 32550 | 32550 | 32500 | 1239 |
| 393 | 20230627 | 134900 | 5301947600 | 32550 | 32550 | 32550 | 32500 | 135 |
| 394 | 20230627 | 134800 | 5297555900 | 32500 | 32550 | 32550 | 32500 | 50 |
| 395 | 20230627 | 134700 | 5295929400 | 32550 | 32550 | 32550 | 32500 | 232 |
| 396 | 20230627 | 134600 | 5288378550 | 32550 | 32550 | 32550 | 32550 | 216 |
| 397 | 20230627 | 134500 | 5281347750 | 32550 | 32550 | 32550 | 32500 | 931 |
| 398 | 20230627 | 134400 | 5251086850 | 32550 | 32600 | 32600 | 32500 | 2425 |
| 399 | 20230627 | 134300 | 5172153000 | 32600 | 32600 | 32600 | 32550 | 290 |
| 400 | 20230627 | 134200 | 5162709000 | 32600 | 32600 | 32600 | 32600 | 104 |
| 401 | 20230627 | 134100 | 5159318600 | 32600 | 32600 | 32600 | 32550 | 301 |
| 402 | 20230627 | 134000 | 5149511750 | 32600 | 32600 | 32650 | 32550 | 592 |
| 403 | 20230627 | 133900 | 5130222350 | 32600 | 32600 | 32600 | 32600 | 311 |
| 404 | 20230627 | 133800 | 5120083750 | 32600 | 32650 | 32650 | 32600 | 2057 |
| 405 | 20230627 | 133700 | 5053017000 | 32650 | 32650 | 32650 | 32600 | 90 |
| 406 | 20230627 | 133600 | 5050081000 | 32600 | 32650 | 32650 | 32600 | 68 |
| 407 | 20230627 | 133500 | 5047860850 | 32600 | 32650 | 32650 | 32600 | 908 |
| 408 | 20230627 | 133400 | 5018217650 | 32650 | 32650 | 32650 | 32650 | 176 |
| 409 | 20230627 | 133300 | 5012471250 | 32650 | 32650 | 32650 | 32600 | 113 |
| 410 | 20230627 | 133200 | 5008782300 | 32600 | 32650 | 32650 | 32600 | 122 |
| 411 | 20230627 | 133100 | 5004801500 | 32650 | 32650 | 32650 | 32650 | 113 |
| 412 | 20230627 | 133000 | 5001112050 | 32650 | 32650 | 32650 | 32600 | 133 |
| 413 | 20230627 | 132900 | 4996772100 | 32650 | 32650 | 32650 | 32650 | 138 |
| 414 | 20230627 | 132800 | 4992266400 | 32650 | 32650 | 32650 | 32650 | 64 |
| 415 | 20230627 | 132700 | 4990176800 | 32650 | 32600 | 32650 | 32600 | 1232 |
| 416 | 20230627 | 132600 | 4950012250 | 32550 | 32600 | 32600 | 32550 | 247 |
| 417 | 20230627 | 132500 | 4941961550 | 32600 | 32600 | 32600 | 32550 | 212 |
| 418 | 20230627 | 132400 | 4935050800 | 32600 | 32600 | 32600 | 32600 | 495 |
| 419 | 20230627 | 132300 | 4918913800 | 32550 | 32550 | 32600 | 32550 | 214 |
| 420 | 20230627 | 132200 | 4911944400 | 32600 | 32600 | 32600 | 32550 | 122 |
| 421 | 20230627 | 132100 | 4907967350 | 32600 | 32600 | 32600 | 32550 | 151 |
| 422 | 20230627 | 132000 | 4903046150 | 32600 | 32600 | 32600 | 32600 | 93 |
| 423 | 20230627 | 131900 | 4900014350 | 32600 | 32600 | 32600 | 32600 | 32 |
| 424 | 20230627 | 131800 | 4898971150 | 32600 | 32600 | 32600 | 32600 | 184 |
| 425 | 20230627 | 131700 | 4892972750 | 32600 | 32600 | 32600 | 32550 | 187 |
| 426 | 20230627 | 131600 | 4886876800 | 32600 | 32600 | 32600 | 32550 | 97 |
| 427 | 20230627 | 131500 | 4883715500 | 32600 | 32600 | 32600 | 32600 | 136 |
| 428 | 20230627 | 131400 | 4879281900 | 32600 | 32600 | 32600 | 32550 | 248 |
| 429 | 20230627 | 131300 | 4871198100 | 32600 | 32600 | 32600 | 32600 | 279 |
| 430 | 20230627 | 131200 | 4862102700 | 32600 | 32550 | 32600 | 32550 | 116 |
| 431 | 20230627 | 131100 | 4858326100 | 32550 | 32600 | 32600 | 32550 | 163 |
| 432 | 20230627 | 131000 | 4853013800 | 32550 | 32600 | 32600 | 32550 | 123 |
| 433 | 20230627 | 130900 | 4849007650 | 32600 | 32600 | 32600 | 32600 | 50 |
| 434 | 20230627 | 130800 | 4847377650 | 32600 | 32600 | 32600 | 32600 | 105 |
| 435 | 20230627 | 130700 | 4843954650 | 32600 | 32600 | 32650 | 32600 | 121 |
| 436 | 20230627 | 130600 | 4840009400 | 32600 | 32600 | 32650 | 32600 | 2200 |
| 437 | 20230627 | 130500 | 4768289000 | 32650 | 32650 | 32650 | 32600 | 136 |
| 438 | 20230627 | 130400 | 4763853600 | 32650 | 32650 | 32650 | 32600 | 237 |
| 439 | 20230627 | 130300 | 4756118550 | 32650 | 32650 | 32650 | 32600 | 108 |
| 440 | 20230627 | 130200 | 4752593850 | 32650 | 32650 | 32650 | 32650 | 46 |
| 441 | 20230627 | 130100 | 4751091950 | 32650 | 32650 | 32650 | 32650 | 75 |
| 442 | 20230627 | 130000 | 4748643200 | 32650 | 32600 | 32650 | 32600 | 141 |
| 443 | 20230627 | 125900 | 4744039650 | 32650 | 32650 | 32650 | 32650 | 99 |
| 444 | 20230627 | 125800 | 4740807300 | 32650 | 32650 | 32650 | 32600 | 159 |
| 445 | 20230627 | 125700 | 4735618900 | 32650 | 32650 | 32650 | 32650 | 38 |
| 446 | 20230627 | 125600 | 4734378200 | 32650 | 32650 | 32650 | 32600 | 273 |
| 447 | 20230627 | 125500 | 4725466250 | 32650 | 32600 | 32650 | 32600 | 64 |
| 448 | 20230627 | 125400 | 4723376700 | 32650 | 32650 | 32650 | 32600 | 57 |
| 449 | 20230627 | 125300 | 4721515700 | 32600 | 32600 | 32650 | 32600 | 577 |
| 450 | 20230627 | 125200 | 4702701800 | 32600 | 32600 | 32600 | 32600 | 46 |
| 451 | 20230627 | 125100 | 4701202200 | 32600 | 32600 | 32600 | 32600 | 112 |
| 452 | 20230627 | 125000 | 4697551000 | 32600 | 32600 | 32600 | 32600 | 84 |
| 453 | 20230627 | 124900 | 4694812600 | 32600 | 32600 | 32600 | 32600 | 119 |
| 454 | 20230627 | 124800 | 4690933200 | 32600 | 32600 | 32600 | 32600 | 149 |
| 455 | 20230627 | 124700 | 4686075800 | 32600 | 32600 | 32600 | 32550 | 128 |
| 456 | 20230627 | 124600 | 4681904950 | 32600 | 32600 | 32600 | 32600 | 161 |
| 457 | 20230627 | 124500 | 4676656350 | 32600 | 32600 | 32600 | 32600 | 192 |
| 458 | 20230627 | 124400 | 4670397150 | 32600 | 32600 | 32600 | 32600 | 183 |
| 459 | 20230627 | 124300 | 4664431350 | 32600 | 32600 | 32600 | 32600 | 280 |
| 460 | 20230627 | 124200 | 4655303350 | 32600 | 32600 | 32600 | 32600 | 555 |
| 461 | 20230627 | 124100 | 4637210350 | 32600 | 32600 | 32600 | 32600 | 88 |
| 462 | 20230627 | 124000 | 4634341550 | 32550 | 32600 | 32600 | 32550 | 16 |
| 463 | 20230627 | 123900 | 4633820000 | 32600 | 32600 | 32600 | 32600 | 93 |
| 464 | 20230627 | 123800 | 4630788200 | 32600 | 32600 | 32600 | 32550 | 553 |
| 465 | 20230627 | 123700 | 4612760650 | 32600 | 32600 | 32600 | 32550 | 92 |
| 466 | 20230627 | 123600 | 4609764150 | 32600 | 32550 | 32600 | 32550 | 214 |
| 467 | 20230627 | 123500 | 4602797600 | 32550 | 32550 | 32600 | 32550 | 192 |
| 468 | 20230627 | 123400 | 4596546650 | 32550 | 32600 | 32600 | 32550 | 70 |
| 469 | 20230627 | 123300 | 4594268000 | 32600 | 32600 | 32600 | 32600 | 31 |
| 470 | 20230627 | 123200 | 4593257400 | 32550 | 32650 | 32650 | 32550 | 648 |
| 471 | 20230627 | 123100 | 4572142100 | 32650 | 32650 | 32650 | 32650 | 22 |
| 472 | 20230627 | 123000 | 4571423800 | 32650 | 32600 | 32650 | 32600 | 102 |
| 473 | 20230627 | 122900 | 4568096950 | 32650 | 32650 | 32650 | 32600 | 202 |
| 474 | 20230627 | 122800 | 4561509800 | 32650 | 32650 | 32650 | 32650 | 29 |
| 475 | 20230627 | 122700 | 4560562950 | 32650 | 32650 | 32650 | 32600 | 256 |
| 476 | 20230627 | 122600 | 4552217100 | 32650 | 32650 | 32650 | 32600 | 63 |
| 477 | 20230627 | 122500 | 4550160200 | 32650 | 32600 | 32650 | 32600 | 121 |
| 478 | 20230627 | 122400 | 4546209800 | 32650 | 32600 | 32650 | 32600 | 286 |
| 479 | 20230627 | 122300 | 4536871950 | 32600 | 32550 | 32600 | 32500 | 1432 |
| 480 | 20230627 | 122200 | 4490255850 | 32550 | 32550 | 32550 | 32550 | 322 |
| 481 | 20230627 | 122100 | 4479774750 | 32550 | 32550 | 32550 | 32500 | 113 |
| 482 | 20230627 | 122000 | 4476096700 | 32550 | 32550 | 32550 | 32500 | 97 |
| 483 | 20230627 | 121900 | 4472940400 | 32550 | 32550 | 32550 | 32500 | 93 |
| 484 | 20230627 | 121800 | 4469915200 | 32550 | 32550 | 32550 | 32550 | 30 |
| 485 | 20230627 | 121700 | 4468938700 | 32550 | 32550 | 32550 | 32550 | 227 |
| 486 | 20230627 | 121600 | 4461549850 | 32550 | 32550 | 32550 | 32550 | 27 |
| 487 | 20230627 | 121500 | 4460671000 | 32550 | 32550 | 32550 | 32550 | 29 |
| 488 | 20230627 | 121400 | 4459727050 | 32550 | 32550 | 32550 | 32550 | 25 |
| 489 | 20230627 | 121300 | 4458913300 | 32550 | 32550 | 32550 | 32550 | 10 |
| 490 | 20230627 | 121200 | 4458587800 | 32550 | 32550 | 32550 | 32500 | 149 |
| 491 | 20230627 | 121100 | 4453743650 | 32550 | 32600 | 32600 | 32500 | 281 |
| 492 | 20230627 | 121000 | 4444601800 | 32550 | 32550 | 32600 | 32550 | 820 |
| 493 | 20230627 | 120900 | 4417909550 | 32550 | 32600 | 32600 | 32550 | 19 |
| 494 | 20230627 | 120800 | 4417290700 | 32600 | 32650 | 32650 | 32600 | 930 |
| 495 | 20230627 | 120700 | 4386971750 | 32600 | 32650 | 32650 | 32600 | 272 |
| 496 | 20230627 | 120600 | 4378100950 | 32650 | 32650 | 32650 | 32600 | 78 |
| 497 | 20230627 | 120500 | 4375555150 | 32600 | 32650 | 32650 | 32600 | 410 |
| 498 | 20230627 | 120400 | 4362188150 | 32600 | 32650 | 32650 | 32600 | 60 |
| 499 | 20230627 | 120300 | 4360229650 | 32650 | 32600 | 32650 | 32600 | 88 |
| 500 | 20230627 | 120200 | 4357357800 | 32650 | 32650 | 32650 | 32600 | 172 |
| 501 | 20230627 | 120100 | 4351742500 | 32650 | 32650 | 32650 | 32600 | 167 |
| 502 | 20230627 | 120000 | 4346294750 | 32650 | 32650 | 32650 | 32600 | 283 |
| 503 | 20230627 | 115900 | 4337054900 | 32650 | 32650 | 32700 | 32650 | 610 |
| 504 | 20230627 | 115800 | 4317138250 | 32650 | 32650 | 32650 | 32650 | 313 |
| 505 | 20230627 | 115700 | 4306918800 | 32650 | 32650 | 32650 | 32600 | 229 |
| 506 | 20230627 | 115600 | 4299449050 | 32600 | 32650 | 32650 | 32600 | 280 |
| 507 | 20230627 | 115500 | 4290319550 | 32600 | 32600 | 32650 | 32600 | 361 |
| 508 | 20230627 | 115400 | 4278543800 | 32650 | 32650 | 32650 | 32600 | 265 |
| 509 | 20230627 | 115300 | 4269891600 | 32650 | 32650 | 32650 | 32650 | 58 |
| 510 | 20230627 | 115200 | 4267997900 | 32650 | 32650 | 32650 | 32650 | 100 |
| 511 | 20230627 | 115100 | 4264732900 | 32650 | 32650 | 32650 | 32650 | 37 |
| 512 | 20230627 | 115000 | 4263524850 | 32650 | 32600 | 32650 | 32600 | 243 |
| 513 | 20230627 | 114900 | 4255591100 | 32650 | 32650 | 32650 | 32650 | 107 |
| 514 | 20230627 | 114800 | 4252097550 | 32650 | 32650 | 32650 | 32650 | 187 |
| 515 | 20230627 | 114700 | 4245992000 | 32650 | 32650 | 32650 | 32650 | 202 |
| 516 | 20230627 | 114600 | 4239396700 | 32650 | 32650 | 32650 | 32650 | 71 |
| 517 | 20230627 | 114500 | 4237078550 | 32650 | 32650 | 32650 | 32650 | 45 |
| 518 | 20230627 | 114400 | 4235609300 | 32650 | 32650 | 32650 | 32600 | 32 |
| 519 | 20230627 | 114300 | 4234565350 | 32650 | 32650 | 32650 | 32650 | 211 |
| 520 | 20230627 | 114200 | 4227676200 | 32650 | 32650 | 32700 | 32650 | 68 |
| 521 | 20230627 | 114100 | 4225455650 | 32650 | 32700 | 32700 | 32650 | 1649 |
| 522 | 20230627 | 114000 | 4171614500 | 32700 | 32700 | 32700 | 32650 | 91 |
| 523 | 20230627 | 113900 | 4168639350 | 32700 | 32650 | 32700 | 32650 | 80 |
| 524 | 20230627 | 113800 | 4166023650 | 32700 | 32700 | 32700 | 32650 | 43 |
| 525 | 20230627 | 113700 | 4164617900 | 32700 | 32700 | 32700 | 32650 | 101 |
| 526 | 20230627 | 113600 | 4161315500 | 32700 | 32650 | 32700 | 32650 | 74 |
| 527 | 20230627 | 113500 | 4158895900 | 32700 | 32650 | 32700 | 32650 | 29 |
| 528 | 20230627 | 113400 | 4157947800 | 32650 | 32650 | 32700 | 32650 | 91 |
| 529 | 20230627 | 113300 | 4154974300 | 32700 | 32700 | 32700 | 32700 | 22 |
| 530 | 20230627 | 113200 | 4154254900 | 32700 | 32700 | 32700 | 32650 | 124 |
| 531 | 20230627 | 113100 | 4150203500 | 32700 | 32700 | 32700 | 32650 | 127 |
| 532 | 20230627 | 113000 | 4146052100 | 32700 | 32700 | 32700 | 32650 | 550 |
| 533 | 20230627 | 112900 | 4128077700 | 32700 | 32650 | 32750 | 32650 | 3054 |
| 534 | 20230627 | 112800 | 4028285950 | 32700 | 32700 | 32700 | 32650 | 255 |
| 535 | 20230627 | 112700 | 4019948250 | 32700 | 32700 | 32700 | 32650 | 257 |
| 536 | 20230627 | 112600 | 4011548900 | 32700 | 32700 | 32700 | 32700 | 16 |
| 537 | 20230627 | 112500 | 4011025700 | 32700 | 32700 | 32700 | 32700 | 114 |
| 538 | 20230627 | 112400 | 4007297900 | 32700 | 32700 | 32700 | 32650 | 95 |
| 539 | 20230627 | 112300 | 4004192900 | 32700 | 32700 | 32750 | 32700 | 394 |
| 540 | 20230627 | 112200 | 3991308350 | 32700 | 32700 | 32700 | 32700 | 650 |
| 541 | 20230627 | 112100 | 3970053350 | 32750 | 32750 | 32750 | 32750 | 85 |
| 542 | 20230627 | 112000 | 3967269600 | 32750 | 32700 | 32750 | 32700 | 815 |
| 543 | 20230627 | 111900 | 3940618200 | 32700 | 32700 | 32700 | 32700 | 110 |
| 544 | 20230627 | 111800 | 3937021200 | 32700 | 32700 | 32700 | 32700 | 159 |
| 545 | 20230627 | 111700 | 3931821900 | 32700 | 32700 | 32700 | 32700 | 61 |
| 546 | 20230627 | 111600 | 3929827200 | 32700 | 32700 | 32700 | 32700 | 37 |
| 547 | 20230627 | 111500 | 3928617300 | 32700 | 32700 | 32700 | 32650 | 51 |
| 548 | 20230627 | 111400 | 3926950100 | 32650 | 32650 | 32700 | 32650 | 654 |
| 549 | 20230627 | 111300 | 3905589700 | 32700 | 32700 | 32700 | 32650 | 163 |
| 550 | 20230627 | 111200 | 3900261700 | 32700 | 32650 | 32700 | 32650 | 1010 |
| 551 | 20230627 | 111100 | 3867280850 | 32650 | 32650 | 32650 | 32650 | 488 |
| 552 | 20230627 | 111000 | 3851347650 | 32650 | 32650 | 32650 | 32600 | 117 |
| 553 | 20230627 | 110900 | 3847527650 | 32600 | 32750 | 32800 | 32600 | 3808 |
| 554 | 20230627 | 110800 | 3722971050 | 32750 | 32750 | 32750 | 32750 | 112 |
| 555 | 20230627 | 110700 | 3719303050 | 32750 | 32750 | 32750 | 32750 | 310 |
| 556 | 20230627 | 110600 | 3709150550 | 32750 | 32750 | 32750 | 32700 | 175 |
| 557 | 20230627 | 110500 | 3703419850 | 32750 | 32750 | 32750 | 32750 | 176 |
| 558 | 20230627 | 110400 | 3697655850 | 32750 | 32750 | 32750 | 32700 | 531 |
| 559 | 20230627 | 110300 | 3680267200 | 32750 | 32700 | 32750 | 32700 | 584 |
| 560 | 20230627 | 110200 | 3661164600 | 32700 | 32700 | 32700 | 32700 | 422 |
| 561 | 20230627 | 110100 | 3647365200 | 32700 | 32700 | 32700 | 32650 | 165 |
| 562 | 20230627 | 110000 | 3641970200 | 32700 | 32700 | 32700 | 32650 | 369 |
| 563 | 20230627 | 105900 | 3629905600 | 32700 | 32700 | 32700 | 32650 | 148 |
| 564 | 20230627 | 105800 | 3625066450 | 32700 | 32650 | 32700 | 32650 | 446 |
| 565 | 20230627 | 105700 | 3610503700 | 32600 | 32650 | 32650 | 32600 | 114 |
| 566 | 20230627 | 105600 | 3606782600 | 32650 | 32600 | 32650 | 32600 | 173 |
| 567 | 20230627 | 105500 | 3601134550 | 32600 | 32600 | 32600 | 32550 | 535 |
| 568 | 20230627 | 105400 | 3583693800 | 32600 | 32600 | 32600 | 32600 | 285 |
| 569 | 20230627 | 105300 | 3574402800 | 32600 | 32600 | 32600 | 32600 | 553 |
| 570 | 20230627 | 105200 | 3556375000 | 32600 | 32600 | 32600 | 32600 | 76 |
| 571 | 20230627 | 105100 | 3553897400 | 32600 | 32600 | 32600 | 32550 | 71 |
| 572 | 20230627 | 105000 | 3551585300 | 32600 | 32550 | 32600 | 32550 | 415 |
| 573 | 20230627 | 104900 | 3538076900 | 32600 | 32600 | 32600 | 32550 | 243 |
| 574 | 20230627 | 104800 | 3530159800 | 32600 | 32600 | 32600 | 32550 | 575 |
| 575 | 20230627 | 104700 | 3511430600 | 32550 | 32550 | 32550 | 32500 | 1210 |
| 576 | 20230627 | 104600 | 3472048150 | 32500 | 32550 | 32550 | 32500 | 157 |
| 577 | 20230627 | 104500 | 3466943050 | 32550 | 32500 | 32550 | 32450 | 2045 |
| 578 | 20230627 | 104400 | 3400479050 | 32500 | 32450 | 32500 | 32450 | 376 |
| 579 | 20230627 | 104300 | 3388275300 | 32450 | 32500 | 32500 | 32450 | 109 |
| 580 | 20230627 | 104200 | 3384734400 | 32500 | 32500 | 32500 | 32500 | 175 |
| 581 | 20230627 | 104100 | 3379046900 | 32500 | 32500 | 32500 | 32450 | 42 |
| 582 | 20230627 | 104000 | 3377683400 | 32450 | 32500 | 32500 | 32450 | 56 |
| 583 | 20230627 | 103900 | 3375864900 | 32500 | 32450 | 32500 | 32450 | 66 |
| 584 | 20230627 | 103800 | 3373722950 | 32500 | 32450 | 32500 | 32450 | 133 |
| 585 | 20230627 | 103700 | 3369406300 | 32500 | 32450 | 32500 | 32450 | 1019 |
| 586 | 20230627 | 103600 | 3336320950 | 32450 | 32450 | 32500 | 32450 | 22 |
| 587 | 20230627 | 103500 | 3335606500 | 32450 | 32450 | 32500 | 32450 | 716 |
| 588 | 20230627 | 103400 | 3312370950 | 32500 | 32500 | 32500 | 32450 | 347 |
| 589 | 20230627 | 103300 | 3301109150 | 32450 | 32450 | 32500 | 32450 | 446 |
| 590 | 20230627 | 103200 | 3286632000 | 32500 | 32550 | 32550 | 32500 | 2961 |
| 591 | 20230627 | 103100 | 3190398750 | 32500 | 32500 | 32550 | 32500 | 419 |
| 592 | 20230627 | 103000 | 3176780950 | 32550 | 32550 | 32550 | 32500 | 154 |
| 593 | 20230627 | 102900 | 3171769300 | 32550 | 32550 | 32550 | 32550 | 50 |
| 594 | 20230627 | 102800 | 3170141800 | 32500 | 32550 | 32550 | 32500 | 126 |
| 595 | 20230627 | 102700 | 3166044900 | 32550 | 32550 | 32550 | 32500 | 44 |
| 596 | 20230627 | 102600 | 3164613850 | 32550 | 32500 | 32550 | 32500 | 90 |
| 597 | 20230627 | 102500 | 3161686350 | 32550 | 32550 | 32600 | 32500 | 2492 |
| 598 | 20230627 | 102400 | 3080572300 | 32550 | 32600 | 32600 | 32550 | 317 |
| 599 | 20230627 | 102300 | 3070245700 | 32550 | 32550 | 32600 | 32550 | 121 |
| 600 | 20230627 | 102200 | 3066305400 | 32600 | 32550 | 32600 | 32550 | 256 |
| 601 | 20230627 | 102100 | 3057966550 | 32600 | 32600 | 32600 | 32550 | 27 |
| 602 | 20230627 | 102000 | 3057086400 | 32600 | 32550 | 32600 | 32550 | 565 |
| 603 | 20230627 | 101900 | 3038682700 | 32550 | 32550 | 32600 | 32550 | 106 |
| 604 | 20230627 | 101800 | 3035228750 | 32600 | 32600 | 32600 | 32550 | 76 |
| 605 | 20230627 | 101700 | 3032754000 | 32600 | 32600 | 32600 | 32600 | 261 |
| 606 | 20230627 | 101600 | 3024245400 | 32550 | 32650 | 32650 | 32550 | 4436 |
| 607 | 20230627 | 101500 | 2879563900 | 32700 | 32700 | 32700 | 32700 | 58 |
| 608 | 20230627 | 101400 | 2877667300 | 32700 | 32650 | 32700 | 32650 | 312 |
| 609 | 20230627 | 101300 | 2867478350 | 32650 | 32700 | 32700 | 32650 | 245 |
| 610 | 20230627 | 101200 | 2859472000 | 32700 | 32700 | 32700 | 32700 | 121 |
| 611 | 20230627 | 101100 | 2855515300 | 32750 | 32750 | 32750 | 32700 | 121 |
| 612 | 20230627 | 101000 | 2851554150 | 32700 | 32700 | 32700 | 32700 | 199 |
| 613 | 20230627 | 100900 | 2845046850 | 32700 | 32750 | 32750 | 32700 | 1762 |
| 614 | 20230627 | 100800 | 2787396750 | 32700 | 32650 | 32750 | 32650 | 597 |
| 615 | 20230627 | 100700 | 2767886850 | 32600 | 32650 | 32650 | 32600 | 1265 |
| 616 | 20230627 | 100600 | 2726585100 | 32650 | 32650 | 32650 | 32650 | 408 |
| 617 | 20230627 | 100500 | 2713263900 | 32650 | 32650 | 32650 | 32600 | 166 |
| 618 | 20230627 | 100400 | 2707850250 | 32650 | 32650 | 32650 | 32600 | 131 |
| 619 | 20230627 | 100300 | 2703575800 | 32600 | 32600 | 32650 | 32600 | 514 |
| 620 | 20230627 | 100200 | 2686818150 | 32650 | 32600 | 32650 | 32600 | 217 |
| 621 | 20230627 | 100100 | 2679739100 | 32600 | 32600 | 32600 | 32550 | 184 |
| 622 | 20230627 | 100000 | 2673741050 | 32600 | 32600 | 32600 | 32600 | 250 |
| 623 | 20230627 | 095900 | 2665591050 | 32600 | 32600 | 32600 | 32550 | 935 |
| 624 | 20230627 | 095800 | 2635113650 | 32600 | 32600 | 32600 | 32600 | 716 |
| 625 | 20230627 | 095700 | 2611772050 | 32600 | 32550 | 32600 | 32550 | 381 |
| 626 | 20230627 | 095600 | 2599351950 | 32550 | 32600 | 32600 | 32550 | 190 |
| 627 | 20230627 | 095500 | 2593159500 | 32600 | 32550 | 32600 | 32550 | 85 |
| 628 | 20230627 | 095400 | 2590390150 | 32550 | 32550 | 32600 | 32550 | 667 |
| 629 | 20230627 | 095300 | 2568669300 | 32550 | 32600 | 32600 | 32550 | 218 |
| 630 | 20230627 | 095200 | 2561563950 | 32600 | 32550 | 32600 | 32550 | 647 |
| 631 | 20230627 | 095100 | 2540496000 | 32550 | 32550 | 32600 | 32550 | 258 |
| 632 | 20230627 | 095000 | 2532087450 | 32550 | 32600 | 32600 | 32550 | 36 |
| 633 | 20230627 | 094900 | 2530915250 | 32550 | 32550 | 32600 | 32550 | 922 |
| 634 | 20230627 | 094800 | 2500903850 | 32600 | 32600 | 32650 | 32550 | 1271 |
| 635 | 20230627 | 094700 | 2459474000 | 32600 | 32650 | 32650 | 32600 | 274 |
| 636 | 20230627 | 094600 | 2450540050 | 32650 | 32650 | 32650 | 32600 | 365 |
| 637 | 20230627 | 094500 | 2438633800 | 32650 | 32700 | 32700 | 32650 | 1309 |
| 638 | 20230627 | 094400 | 2395883400 | 32700 | 32750 | 32750 | 32650 | 1203 |
| 639 | 20230627 | 094300 | 2356548750 | 32750 | 32700 | 32750 | 32650 | 1246 |
| 640 | 20230627 | 094200 | 2315802800 | 32700 | 32650 | 32700 | 32650 | 1505 |
| 641 | 20230627 | 094100 | 2266614150 | 32650 | 32700 | 32700 | 32650 | 54 |
| 642 | 20230627 | 094000 | 2264849950 | 32700 | 32850 | 32850 | 32700 | 2148 |
| 643 | 20230627 | 093900 | 2194504150 | 32800 | 32800 | 32850 | 32800 | 142 |
| 644 | 20230627 | 093800 | 2189846300 | 32800 | 32800 | 32850 | 32800 | 756 |
| 645 | 20230627 | 093700 | 2165043350 | 32800 | 32750 | 32800 | 32750 | 161 |
| 646 | 20230627 | 093600 | 2159768450 | 32750 | 32750 | 32750 | 32750 | 309 |
| 647 | 20230627 | 093500 | 2149648700 | 32750 | 32750 | 32750 | 32750 | 30 |
| 648 | 20230627 | 093400 | 2148666200 | 32700 | 32700 | 32750 | 32700 | 162 |
| 649 | 20230627 | 093300 | 2143368050 | 32700 | 32700 | 32700 | 32600 | 840 |
| 650 | 20230627 | 093200 | 2115929850 | 32700 | 32750 | 32750 | 32700 | 42 |
| 651 | 20230627 | 093100 | 2114555850 | 32700 | 32650 | 32700 | 32650 | 1229 |
| 652 | 20230627 | 093000 | 2074410500 | 32700 | 32800 | 32800 | 32700 | 3396 |
| 653 | 20230627 | 092900 | 1963209250 | 32800 | 32900 | 32900 | 32800 | 2137 |
| 654 | 20230627 | 092800 | 1893057750 | 32900 | 32900 | 32900 | 32850 | 750 |
| 655 | 20230627 | 092700 | 1868397950 | 32950 | 32900 | 33000 | 32900 | 2610 |
| 656 | 20230627 | 092600 | 1782487450 | 32950 | 32950 | 32950 | 32900 | 2094 |
| 657 | 20230627 | 092500 | 1713533800 | 32900 | 32900 | 32900 | 32850 | 2589 |
| 658 | 20230627 | 092400 | 1628360650 | 32850 | 32850 | 32900 | 32850 | 753 |
| 659 | 20230627 | 092300 | 1603621400 | 32850 | 32850 | 32850 | 32800 | 816 |
| 660 | 20230627 | 092200 | 1576816900 | 32850 | 32800 | 32850 | 32800 | 423 |
| 661 | 20230627 | 092100 | 1562922550 | 32800 | 32850 | 32900 | 32800 | 1036 |
| 662 | 20230627 | 092000 | 1528922650 | 32850 | 32850 | 32900 | 32750 | 2724 |
| 663 | 20230627 | 091900 | 1439526250 | 32850 | 32800 | 32850 | 32800 | 1129 |
| 664 | 20230627 | 091800 | 1402481850 | 32800 | 32700 | 32800 | 32700 | 806 |
| 665 | 20230627 | 091700 | 1376104400 | 32700 | 32700 | 32700 | 32600 | 2816 |
| 666 | 20230627 | 091600 | 1284031900 | 32600 | 32650 | 32700 | 32600 | 904 |
| 667 | 20230627 | 091500 | 1254515850 | 32650 | 32800 | 32800 | 32650 | 1680 |
| 668 | 20230627 | 091400 | 1199571800 | 32800 | 32750 | 32850 | 32750 | 1162 |
| 669 | 20230627 | 091300 | 1161477600 | 32800 | 32900 | 32900 | 32800 | 1538 |
| 670 | 20230627 | 091200 | 1111000850 | 32850 | 32900 | 32900 | 32850 | 118 |
| 671 | 20230627 | 091100 | 1107123550 | 32900 | 32850 | 32900 | 32800 | 694 |
| 672 | 20230627 | 091000 | 1084291300 | 32850 | 32700 | 32850 | 32600 | 4320 |
| 673 | 20230627 | 090900 | 942982250 | 32650 | 32800 | 32800 | 32650 | 1004 |
| 674 | 20230627 | 090800 | 910114450 | 32850 | 32800 | 32850 | 32750 | 3500 |
| 675 | 20230627 | 090700 | 795246700 | 32750 | 32550 | 32750 | 32500 | 3800 |
| 676 | 20230627 | 090600 | 671280550 | 32550 | 32500 | 32550 | 32500 | 862 |
| 677 | 20230627 | 090500 | 643255600 | 32500 | 32500 | 32500 | 32450 | 737 |
| 678 | 20230627 | 090400 | 619305350 | 32500 | 32500 | 32500 | 32450 | 652 |
| 679 | 20230627 | 090300 | 598137900 | 32500 | 32550 | 32550 | 32350 | 2670 |
| 680 | 20230627 | 090200 | 511539900 | 32500 | 32550 | 32550 | 32300 | 7004 |
| 681 | 20230627 | 090100 | 284352650 | 32550 | 32700 | 32700 | 32550 | 2892 |
| 682 | 20230627 | 090000 | 190052800 | 32700 | 32900 | 32900 | 32650 | 5493 |