37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 202100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 3 | 20230627 | 202000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20230627 | 201900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20230627 | 201800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20230627 | 201700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20230627 | 201600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20230627 | 201500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20230627 | 201400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20230627 | 201300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20230627 | 201200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20230627 | 201100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20230627 | 201000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20230627 | 200900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20230627 | 200800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20230627 | 200700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20230627 | 200600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20230627 | 200500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20230627 | 200400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20230627 | 200300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20230627 | 200200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20230627 | 200100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20230627 | 200000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20230627 | 195900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20230627 | 195800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20230627 | 195700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20230627 | 195600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20230627 | 195500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20230627 | 195400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20230627 | 195300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20230627 | 195200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20230627 | 195100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 33 | 20230627 | 195000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20230627 | 194900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20230627 | 194800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20230627 | 194700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20230627 | 194600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20230627 | 194500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20230627 | 194400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20230627 | 194300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20230627 | 194200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20230627 | 194100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20230627 | 194000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20230627 | 193900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20230627 | 193800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20230627 | 193700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20230627 | 193600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20230627 | 193500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20230627 | 193400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20230627 | 193300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20230627 | 193200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20230627 | 193100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20230627 | 193000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20230627 | 192900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20230627 | 192800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20230627 | 192700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20230627 | 192600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20230627 | 192500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20230627 | 192400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20230627 | 192300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20230627 | 192200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20230627 | 192100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 63 | 20230627 | 192000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20230627 | 191900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20230627 | 191800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20230627 | 191700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20230627 | 191600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20230627 | 191500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20230627 | 191400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20230627 | 191300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20230627 | 191200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20230627 | 191100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20230627 | 191000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20230627 | 190900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20230627 | 190800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20230627 | 190700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20230627 | 190600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20230627 | 190500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20230627 | 190400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20230627 | 190300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20230627 | 190200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20230627 | 190100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20230627 | 190000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20230627 | 185900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20230627 | 185800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20230627 | 185700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20230627 | 185600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20230627 | 185500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20230627 | 185400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20230627 | 185300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20230627 | 185200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20230627 | 185100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 93 | 20230627 | 185000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20230627 | 184900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20230627 | 184800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20230627 | 184700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20230627 | 184600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20230627 | 184500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20230627 | 184400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20230627 | 184300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20230627 | 184200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20230627 | 184100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20230627 | 184000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20230627 | 183900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20230627 | 183800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20230627 | 183700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20230627 | 183600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20230627 | 183500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20230627 | 183400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20230627 | 183300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20230627 | 183200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20230627 | 183100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20230627 | 183000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20230627 | 182900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20230627 | 182800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20230627 | 182700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20230627 | 182600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20230627 | 182500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20230627 | 182400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20230627 | 182300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20230627 | 182200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20230627 | 182100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 123 | 20230627 | 182000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20230627 | 181900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20230627 | 181800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20230627 | 181700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20230627 | 181600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20230627 | 181500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20230627 | 181400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20230627 | 181300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20230627 | 181200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20230627 | 181100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20230627 | 181000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20230627 | 180900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20230627 | 180800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20230627 | 180700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20230627 | 180600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20230627 | 180500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20230627 | 180400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20230627 | 180300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20230627 | 180200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20230627 | 180100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20230627 | 180000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20230627 | 175900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20230627 | 175800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20230627 | 175700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20230627 | 175600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20230627 | 175500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20230627 | 175400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20230627 | 175300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20230627 | 175200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20230627 | 175100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 153 | 20230627 | 175000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20230627 | 174900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20230627 | 174800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20230627 | 174700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20230627 | 174600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20230627 | 174500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20230627 | 174400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20230627 | 174300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20230627 | 174200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20230627 | 174100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20230627 | 174000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20230627 | 173900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20230627 | 173800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20230627 | 173700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20230627 | 173600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20230627 | 173500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20230627 | 173400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20230627 | 173300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20230627 | 173200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20230627 | 173100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20230627 | 173000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20230627 | 172900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20230627 | 172800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20230627 | 172700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20230627 | 172600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20230627 | 172500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20230627 | 172400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20230627 | 172300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20230627 | 172200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20230627 | 172100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 183 | 20230627 | 172000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20230627 | 171900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20230627 | 171800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20230627 | 171700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20230627 | 171600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20230627 | 171500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20230627 | 171400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20230627 | 171300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20230627 | 171200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20230627 | 171100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20230627 | 171000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20230627 | 170900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20230627 | 170800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20230627 | 170700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20230627 | 170600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20230627 | 170500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20230627 | 170400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20230627 | 170300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20230627 | 170200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20230627 | 170100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20230627 | 170000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20230627 | 165900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20230627 | 165800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20230627 | 165700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20230627 | 165600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20230627 | 165500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20230627 | 165400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20230627 | 165300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20230627 | 165200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20230627 | 165100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 213 | 20230627 | 165000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20230627 | 164900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20230627 | 164800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20230627 | 164700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20230627 | 164600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20230627 | 164500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20230627 | 164400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20230627 | 164300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20230627 | 164200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20230627 | 164100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20230627 | 164000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20230627 | 163900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20230627 | 163800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20230627 | 163700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20230627 | 163600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20230627 | 163500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20230627 | 163400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20230627 | 163300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20230627 | 163200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20230627 | 163100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20230627 | 163000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20230627 | 162900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20230627 | 162800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20230627 | 162700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20230627 | 162600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20230627 | 162500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20230627 | 162400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20230627 | 162300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20230627 | 162200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20230627 | 162100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 243 | 20230627 | 162000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20230627 | 161900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20230627 | 161800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20230627 | 161700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20230627 | 161600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20230627 | 161500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20230627 | 161400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20230627 | 161300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20230627 | 161200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20230627 | 161100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20230627 | 161000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20230627 | 160900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20230627 | 160800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20230627 | 160700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20230627 | 160600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20230627 | 160500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20230627 | 160400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20230627 | 160300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20230627 | 160200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20230627 | 160100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20230627 | 160000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20230627 | 155900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20230627 | 155800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20230627 | 155700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20230627 | 155600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20230627 | 155500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20230627 | 155400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20230627 | 155300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20230627 | 155200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20230627 | 155100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 273 | 20230627 | 155000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20230627 | 154900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 275 | 20230627 | 154800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 276 | 20230627 | 154700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 277 | 20230627 | 154600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 278 | 20230627 | 154500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 279 | 20230627 | 154400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 280 | 20230627 | 154300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20230627 | 154200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20230627 | 154100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20230627 | 154000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20230627 | 153900 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20230627 | 153800 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20230627 | 153700 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20230627 | 153600 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20230627 | 153500 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20230627 | 153400 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20230627 | 153300 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 291 | 20230627 | 153200 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 292 | 20230627 | 153100 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 0 |
| 293 | 20230627 | 153000 | 17707116600 | 22300 | 22300 | 22300 | 22300 | 7769 |
| 294 | 20230627 | 152900 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 295 | 20230627 | 152800 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 296 | 20230627 | 152700 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 297 | 20230627 | 152600 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 298 | 20230627 | 152500 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 299 | 20230627 | 152400 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 300 | 20230627 | 152300 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 301 | 20230627 | 152200 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 302 | 20230627 | 152100 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 303 | 20230627 | 152000 | 17533867900 | 22250 | 22250 | 22250 | 22250 | 0 |
| 304 | 20230627 | 151900 | 17533867900 | 22250 | 22250 | 22250 | 22050 | 2335 |
| 305 | 20230627 | 151800 | 17482225500 | 22250 | 22200 | 22300 | 22100 | 1752 |
| 306 | 20230627 | 151700 | 17443435900 | 22300 | 22300 | 22300 | 22200 | 1478 |
| 307 | 20230627 | 151600 | 17410510900 | 22300 | 22250 | 22300 | 22200 | 711 |
| 308 | 20230627 | 151500 | 17394684500 | 22250 | 22250 | 22300 | 22250 | 876 |
| 309 | 20230627 | 151400 | 17375191850 | 22250 | 22300 | 22300 | 22250 | 846 |
| 310 | 20230627 | 151300 | 17356356600 | 22300 | 22300 | 22300 | 22200 | 821 |
| 311 | 20230627 | 151200 | 17338096850 | 22300 | 22200 | 22300 | 22050 | 2734 |
| 312 | 20230627 | 151100 | 17277505700 | 22200 | 22300 | 22350 | 22200 | 1704 |
| 313 | 20230627 | 151000 | 17239548250 | 22300 | 22300 | 22300 | 22250 | 1366 |
| 314 | 20230627 | 150900 | 17209088600 | 22300 | 22050 | 22300 | 22000 | 1705 |
| 315 | 20230627 | 150800 | 17171246950 | 22050 | 22300 | 22350 | 21900 | 9041 |
| 316 | 20230627 | 150700 | 16971749850 | 22250 | 22300 | 22350 | 22250 | 1162 |
| 317 | 20230627 | 150600 | 16945842900 | 22250 | 22250 | 22350 | 22150 | 10859 |
| 318 | 20230627 | 150500 | 16705135550 | 22300 | 22500 | 22500 | 22150 | 13485 |
| 319 | 20230627 | 150400 | 16404966950 | 22500 | 22500 | 22500 | 22400 | 1561 |
| 320 | 20230627 | 150300 | 16369919350 | 22500 | 22450 | 22500 | 22450 | 408 |
| 321 | 20230627 | 150200 | 16360758150 | 22500 | 22550 | 22600 | 22400 | 667 |
| 322 | 20230627 | 150100 | 16345745900 | 22600 | 22600 | 22600 | 22450 | 1298 |
| 323 | 20230627 | 150000 | 16316516000 | 22650 | 22650 | 22650 | 22550 | 352 |
| 324 | 20230627 | 145900 | 16308558100 | 22650 | 22650 | 22650 | 22600 | 356 |
| 325 | 20230627 | 145800 | 16300495150 | 22600 | 22650 | 22650 | 22600 | 615 |
| 326 | 20230627 | 145700 | 16286578800 | 22650 | 22650 | 22650 | 22650 | 609 |
| 327 | 20230627 | 145600 | 16272784950 | 22650 | 22700 | 22700 | 22650 | 470 |
| 328 | 20230627 | 145500 | 16262135800 | 22700 | 22650 | 22700 | 22650 | 718 |
| 329 | 20230627 | 145400 | 16245872200 | 22650 | 22650 | 22650 | 22600 | 375 |
| 330 | 20230627 | 145300 | 16237379650 | 22650 | 22700 | 22700 | 22650 | 571 |
| 331 | 20230627 | 145200 | 16224438750 | 22700 | 22700 | 22700 | 22650 | 537 |
| 332 | 20230627 | 145100 | 16212251700 | 22700 | 22650 | 22700 | 22650 | 530 |
| 333 | 20230627 | 145000 | 16200235050 | 22650 | 22600 | 22650 | 22600 | 291 |
| 334 | 20230627 | 144900 | 16193648900 | 22650 | 22700 | 22700 | 22650 | 963 |
| 335 | 20230627 | 144800 | 16171823200 | 22700 | 22700 | 22700 | 22650 | 1625 |
| 336 | 20230627 | 144700 | 16134936200 | 22700 | 22650 | 22700 | 22600 | 3227 |
| 337 | 20230627 | 144600 | 16061786300 | 22650 | 22650 | 22650 | 22600 | 291 |
| 338 | 20230627 | 144500 | 16055208350 | 22650 | 22650 | 22650 | 22600 | 1099 |
| 339 | 20230627 | 144400 | 16030365250 | 22650 | 22650 | 22650 | 22600 | 279 |
| 340 | 20230627 | 144300 | 16024051550 | 22650 | 22650 | 22700 | 22650 | 1059 |
| 341 | 20230627 | 144200 | 16000064700 | 22650 | 22700 | 22700 | 22650 | 856 |
| 342 | 20230627 | 144100 | 15980650000 | 22600 | 22500 | 22700 | 22500 | 5222 |
| 343 | 20230627 | 144000 | 15862372550 | 22600 | 22650 | 22650 | 22600 | 777 |
| 344 | 20230627 | 143900 | 15844806500 | 22650 | 22600 | 22650 | 22550 | 846 |
| 345 | 20230627 | 143800 | 15825679750 | 22600 | 22600 | 22600 | 22600 | 719 |
| 346 | 20230627 | 143700 | 15809430350 | 22600 | 22600 | 22650 | 22600 | 2132 |
| 347 | 20230627 | 143600 | 15761245750 | 22600 | 22600 | 22600 | 22550 | 272 |
| 348 | 20230627 | 143500 | 15755098800 | 22600 | 22550 | 22600 | 22550 | 89 |
| 349 | 20230627 | 143400 | 15753088200 | 22600 | 22600 | 22600 | 22550 | 187 |
| 350 | 20230627 | 143300 | 15748862300 | 22600 | 22500 | 22600 | 22500 | 372 |
| 351 | 20230627 | 143200 | 15740473550 | 22500 | 22550 | 22600 | 22500 | 739 |
| 352 | 20230627 | 143100 | 15723814700 | 22550 | 22500 | 22550 | 22500 | 75 |
| 353 | 20230627 | 143000 | 15722124250 | 22500 | 22600 | 22600 | 22500 | 327 |
| 354 | 20230627 | 142900 | 15714758550 | 22550 | 22550 | 22600 | 22550 | 162 |
| 355 | 20230627 | 142800 | 15711102650 | 22550 | 22600 | 22600 | 22550 | 226 |
| 356 | 20230627 | 142700 | 15705995300 | 22600 | 22600 | 22600 | 22500 | 231 |
| 357 | 20230627 | 142600 | 15700784550 | 22600 | 22550 | 22600 | 22550 | 858 |
| 358 | 20230627 | 142500 | 15681432600 | 22550 | 22550 | 22550 | 22500 | 168 |
| 359 | 20230627 | 142400 | 15677646900 | 22450 | 22500 | 22550 | 22450 | 733 |
| 360 | 20230627 | 142300 | 15661157350 | 22500 | 22500 | 22500 | 22450 | 57 |
| 361 | 20230627 | 142200 | 15659876000 | 22500 | 22500 | 22500 | 22500 | 428 |
| 362 | 20230627 | 142100 | 15650246000 | 22500 | 22500 | 22500 | 22450 | 376 |
| 363 | 20230627 | 142000 | 15641790400 | 22500 | 22500 | 22500 | 22450 | 68 |
| 364 | 20230627 | 141900 | 15640260500 | 22500 | 22500 | 22500 | 22400 | 161 |
| 365 | 20230627 | 141800 | 15636641600 | 22500 | 22450 | 22500 | 22450 | 110 |
| 366 | 20230627 | 141700 | 15634168900 | 22450 | 22450 | 22450 | 22450 | 580 |
| 367 | 20230627 | 141600 | 15621147900 | 22450 | 22450 | 22500 | 22300 | 809 |
| 368 | 20230627 | 141500 | 15603039400 | 22450 | 22500 | 22500 | 22400 | 144 |
| 369 | 20230627 | 141400 | 15599805900 | 22500 | 22450 | 22500 | 22400 | 725 |
| 370 | 20230627 | 141300 | 15583534450 | 22400 | 22500 | 22500 | 22300 | 1609 |
| 371 | 20230627 | 141200 | 15547563850 | 22500 | 22500 | 22550 | 22450 | 364 |
| 372 | 20230627 | 141100 | 15539375850 | 22500 | 22500 | 22500 | 22500 | 209 |
| 373 | 20230627 | 141000 | 15534673350 | 22500 | 22550 | 22550 | 22500 | 584 |
| 374 | 20230627 | 140900 | 15521524300 | 22550 | 22550 | 22550 | 22500 | 199 |
| 375 | 20230627 | 140800 | 15517039350 | 22550 | 22500 | 22550 | 22500 | 160 |
| 376 | 20230627 | 140700 | 15513432850 | 22550 | 22550 | 22550 | 22550 | 454 |
| 377 | 20230627 | 140600 | 15503195150 | 22550 | 22550 | 22550 | 22500 | 542 |
| 378 | 20230627 | 140500 | 15490992950 | 22500 | 22550 | 22550 | 22500 | 384 |
| 379 | 20230627 | 140400 | 15482348450 | 22550 | 22550 | 22550 | 22550 | 145 |
| 380 | 20230627 | 140300 | 15479078700 | 22550 | 22550 | 22600 | 22500 | 568 |
| 381 | 20230627 | 140200 | 15466270800 | 22550 | 22550 | 22600 | 22500 | 359 |
| 382 | 20230627 | 140100 | 15458172750 | 22550 | 22600 | 22600 | 22550 | 87 |
| 383 | 20230627 | 140000 | 15456207300 | 22600 | 22600 | 22600 | 22600 | 96 |
| 384 | 20230627 | 135900 | 15454037700 | 22600 | 22600 | 22600 | 22600 | 179 |
| 385 | 20230627 | 135800 | 15449992300 | 22600 | 22600 | 22600 | 22550 | 270 |
| 386 | 20230627 | 135700 | 15443890850 | 22600 | 22600 | 22600 | 22550 | 130 |
| 387 | 20230627 | 135600 | 15440953350 | 22600 | 22600 | 22600 | 22600 | 97 |
| 388 | 20230627 | 135500 | 15438761150 | 22600 | 22600 | 22600 | 22600 | 286 |
| 389 | 20230627 | 135400 | 15432297550 | 22600 | 22550 | 22600 | 22500 | 82 |
| 390 | 20230627 | 135300 | 15430447900 | 22550 | 22500 | 22550 | 22500 | 484 |
| 391 | 20230627 | 135200 | 15419555400 | 22550 | 22600 | 22600 | 22500 | 668 |
| 392 | 20230627 | 135100 | 15404487100 | 22600 | 22500 | 22600 | 22500 | 238 |
| 393 | 20230627 | 135000 | 15399115350 | 22550 | 22600 | 22600 | 22550 | 110 |
| 394 | 20230627 | 134900 | 15396630450 | 22600 | 22550 | 22600 | 22550 | 173 |
| 395 | 20230627 | 134800 | 15392724550 | 22550 | 22600 | 22600 | 22550 | 199 |
| 396 | 20230627 | 134700 | 15388227850 | 22600 | 22600 | 22600 | 22550 | 570 |
| 397 | 20230627 | 134600 | 15375354650 | 22600 | 22650 | 22650 | 22550 | 230 |
| 398 | 20230627 | 134500 | 15370156750 | 22650 | 22600 | 22650 | 22550 | 452 |
| 399 | 20230627 | 134400 | 15359940950 | 22600 | 22550 | 22650 | 22500 | 368 |
| 400 | 20230627 | 134300 | 15351633600 | 22550 | 22600 | 22650 | 22550 | 1035 |
| 401 | 20230627 | 134200 | 15328242600 | 22550 | 22500 | 22600 | 22450 | 685 |
| 402 | 20230627 | 134100 | 15312827600 | 22450 | 22550 | 22550 | 22450 | 998 |
| 403 | 20230627 | 134000 | 15290406050 | 22550 | 22500 | 22550 | 22500 | 370 |
| 404 | 20230627 | 133900 | 15282065450 | 22500 | 22550 | 22550 | 22450 | 428 |
| 405 | 20230627 | 133800 | 15272433650 | 22550 | 22550 | 22550 | 22500 | 300 |
| 406 | 20230627 | 133700 | 15265678900 | 22550 | 22600 | 22600 | 22550 | 227 |
| 407 | 20230627 | 133600 | 15260554250 | 22600 | 22500 | 22600 | 22500 | 464 |
| 408 | 20230627 | 133500 | 15250075150 | 22500 | 22600 | 22600 | 22500 | 186 |
| 409 | 20230627 | 133400 | 15245884250 | 22600 | 22600 | 22600 | 22550 | 157 |
| 410 | 20230627 | 133300 | 15242338150 | 22600 | 22600 | 22600 | 22500 | 230 |
| 411 | 20230627 | 133200 | 15237144950 | 22600 | 22550 | 22600 | 22450 | 291 |
| 412 | 20230627 | 133100 | 15230579850 | 22600 | 22600 | 22600 | 22500 | 330 |
| 413 | 20230627 | 133000 | 15223142450 | 22600 | 22600 | 22600 | 22600 | 26 |
| 414 | 20230627 | 132900 | 15222554850 | 22600 | 22500 | 22600 | 22450 | 512 |
| 415 | 20230627 | 132800 | 15211015800 | 22500 | 22450 | 22550 | 22450 | 86 |
| 416 | 20230627 | 132700 | 15209080300 | 22450 | 22500 | 22550 | 22400 | 284 |
| 417 | 20230627 | 132600 | 15202692750 | 22600 | 22500 | 22600 | 22350 | 653 |
| 418 | 20230627 | 132500 | 15188007400 | 22500 | 22550 | 22600 | 22250 | 4411 |
| 419 | 20230627 | 132400 | 15089387700 | 22550 | 22600 | 22650 | 22550 | 245 |
| 420 | 20230627 | 132300 | 15083854750 | 22600 | 22650 | 22650 | 22600 | 363 |
| 421 | 20230627 | 132200 | 15075644050 | 22650 | 22650 | 22650 | 22650 | 163 |
| 422 | 20230627 | 132100 | 15071952100 | 22650 | 22650 | 22650 | 22550 | 291 |
| 423 | 20230627 | 132000 | 15065371850 | 22650 | 22650 | 22650 | 22550 | 503 |
| 424 | 20230627 | 131900 | 15054021200 | 22650 | 22650 | 22700 | 22650 | 161 |
| 425 | 20230627 | 131800 | 15050370050 | 22700 | 22650 | 22700 | 22650 | 306 |
| 426 | 20230627 | 131700 | 15043423900 | 22600 | 22650 | 22700 | 22600 | 342 |
| 427 | 20230627 | 131600 | 15035676450 | 22650 | 22550 | 22650 | 22550 | 134 |
| 428 | 20230627 | 131500 | 15032645800 | 22600 | 22700 | 22700 | 22600 | 78 |
| 429 | 20230627 | 131400 | 15030880250 | 22700 | 22700 | 22700 | 22650 | 369 |
| 430 | 20230627 | 131300 | 15022504550 | 22700 | 22550 | 22700 | 22550 | 112 |
| 431 | 20230627 | 131200 | 15019969800 | 22650 | 22650 | 22650 | 22550 | 693 |
| 432 | 20230627 | 131100 | 15004323950 | 22600 | 22650 | 22650 | 22600 | 287 |
| 433 | 20230627 | 131000 | 14997826050 | 22650 | 22650 | 22650 | 22600 | 392 |
| 434 | 20230627 | 130900 | 14988963900 | 22650 | 22600 | 22650 | 22600 | 169 |
| 435 | 20230627 | 130800 | 14985143450 | 22600 | 22600 | 22600 | 22550 | 205 |
| 436 | 20230627 | 130700 | 14980517450 | 22600 | 22650 | 22700 | 22600 | 263 |
| 437 | 20230627 | 130600 | 14974553550 | 22600 | 22600 | 22600 | 22600 | 205 |
| 438 | 20230627 | 130500 | 14969920550 | 22600 | 22600 | 22600 | 22600 | 157 |
| 439 | 20230627 | 130400 | 14966372350 | 22650 | 22650 | 22650 | 22500 | 134 |
| 440 | 20230627 | 130300 | 14963337550 | 22650 | 22550 | 22650 | 22500 | 516 |
| 441 | 20230627 | 130200 | 14951689250 | 22550 | 22600 | 22600 | 22500 | 362 |
| 442 | 20230627 | 130100 | 14943530650 | 22550 | 22550 | 22600 | 22550 | 85 |
| 443 | 20230627 | 130000 | 14941611950 | 22600 | 22600 | 22600 | 22500 | 111 |
| 444 | 20230627 | 125900 | 14939108450 | 22600 | 22550 | 22650 | 22500 | 1658 |
| 445 | 20230627 | 125800 | 14901691050 | 22550 | 22650 | 22650 | 22550 | 55 |
| 446 | 20230627 | 125700 | 14900448350 | 22650 | 22600 | 22700 | 22500 | 2100 |
| 447 | 20230627 | 125600 | 14853040600 | 22700 | 22750 | 22750 | 22650 | 370 |
| 448 | 20230627 | 125500 | 14844643350 | 22700 | 22700 | 22750 | 22700 | 190 |
| 449 | 20230627 | 125400 | 14840327000 | 22700 | 22750 | 22750 | 22650 | 725 |
| 450 | 20230627 | 125300 | 14823864250 | 22750 | 22750 | 22750 | 22750 | 114 |
| 451 | 20230627 | 125200 | 14821270750 | 22750 | 22750 | 22750 | 22750 | 371 |
| 452 | 20230627 | 125100 | 14812830500 | 22750 | 22750 | 22750 | 22700 | 148 |
| 453 | 20230627 | 125000 | 14809463600 | 22700 | 22750 | 22750 | 22700 | 126 |
| 454 | 20230627 | 124900 | 14806599700 | 22750 | 22700 | 22750 | 22700 | 98 |
| 455 | 20230627 | 124800 | 14804371500 | 22700 | 22700 | 22750 | 22650 | 446 |
| 456 | 20230627 | 124700 | 14794236600 | 22700 | 22750 | 22750 | 22700 | 491 |
| 457 | 20230627 | 124600 | 14783086200 | 22750 | 22800 | 22800 | 22700 | 161 |
| 458 | 20230627 | 124500 | 14779424650 | 22800 | 22750 | 22800 | 22750 | 674 |
| 459 | 20230627 | 124400 | 14764078950 | 22750 | 22750 | 22750 | 22700 | 776 |
| 460 | 20230627 | 124300 | 14746430500 | 22700 | 22750 | 22750 | 22650 | 280 |
| 461 | 20230627 | 124200 | 14740075850 | 22750 | 22750 | 22750 | 22700 | 968 |
| 462 | 20230627 | 124100 | 14718098400 | 22750 | 22750 | 22750 | 22750 | 212 |
| 463 | 20230627 | 124000 | 14713275400 | 22750 | 22750 | 22750 | 22700 | 227 |
| 464 | 20230627 | 123900 | 14708111200 | 22750 | 22750 | 22750 | 22700 | 455 |
| 465 | 20230627 | 123800 | 14697772500 | 22700 | 22700 | 22750 | 22700 | 251 |
| 466 | 20230627 | 123700 | 14692068700 | 22750 | 22700 | 22750 | 22700 | 654 |
| 467 | 20230627 | 123600 | 14677192650 | 22750 | 22750 | 22750 | 22700 | 366 |
| 468 | 20230627 | 123500 | 14668868650 | 22750 | 22750 | 22750 | 22700 | 122 |
| 469 | 20230627 | 123400 | 14666093250 | 22750 | 22750 | 22750 | 22700 | 1595 |
| 470 | 20230627 | 123300 | 14629807050 | 22700 | 22750 | 22800 | 22700 | 453 |
| 471 | 20230627 | 123200 | 14619501850 | 22750 | 22800 | 22800 | 22700 | 699 |
| 472 | 20230627 | 123100 | 14603592150 | 22800 | 22800 | 22800 | 22750 | 124 |
| 473 | 20230627 | 123000 | 14600765000 | 22800 | 22750 | 22800 | 22600 | 3307 |
| 474 | 20230627 | 122900 | 14525517200 | 22750 | 22700 | 22750 | 22700 | 771 |
| 475 | 20230627 | 122800 | 14508011600 | 22700 | 22700 | 22750 | 22600 | 593 |
| 476 | 20230627 | 122700 | 14494571850 | 22700 | 22700 | 22750 | 22650 | 436 |
| 477 | 20230627 | 122600 | 14484674000 | 22700 | 22700 | 22700 | 22650 | 1402 |
| 478 | 20230627 | 122500 | 14452864400 | 22700 | 22650 | 22700 | 22600 | 126 |
| 479 | 20230627 | 122400 | 14450007950 | 22650 | 22650 | 22700 | 22650 | 238 |
| 480 | 20230627 | 122300 | 14444615050 | 22650 | 22600 | 22700 | 22600 | 454 |
| 481 | 20230627 | 122200 | 14434348700 | 22700 | 22650 | 22700 | 22600 | 440 |
| 482 | 20230627 | 122100 | 14424378000 | 22700 | 22600 | 22700 | 22600 | 182 |
| 483 | 20230627 | 122000 | 14420246900 | 22700 | 22650 | 22750 | 22600 | 149 |
| 484 | 20230627 | 121900 | 14416868600 | 22750 | 22750 | 22750 | 22700 | 334 |
| 485 | 20230627 | 121800 | 14409280550 | 22750 | 22700 | 22800 | 22650 | 1260 |
| 486 | 20230627 | 121700 | 14380618000 | 22700 | 22700 | 22700 | 22600 | 124 |
| 487 | 20230627 | 121600 | 14377804850 | 22700 | 22750 | 22750 | 22650 | 651 |
| 488 | 20230627 | 121500 | 14363026700 | 22750 | 22750 | 22750 | 22750 | 299 |
| 489 | 20230627 | 121400 | 14356224450 | 22750 | 22700 | 22750 | 22650 | 595 |
| 490 | 20230627 | 121300 | 14342717100 | 22700 | 22700 | 22700 | 22600 | 290 |
| 491 | 20230627 | 121200 | 14336141650 | 22700 | 22750 | 22750 | 22650 | 585 |
| 492 | 20230627 | 121100 | 14322882950 | 22750 | 22750 | 22750 | 22700 | 363 |
| 493 | 20230627 | 121000 | 14314628750 | 22750 | 22800 | 22800 | 22650 | 97 |
| 494 | 20230627 | 120900 | 14312425000 | 22750 | 22750 | 22750 | 22650 | 444 |
| 495 | 20230627 | 120800 | 14302348350 | 22750 | 22700 | 22750 | 22650 | 165 |
| 496 | 20230627 | 120700 | 14298602750 | 22750 | 22750 | 22750 | 22700 | 338 |
| 497 | 20230627 | 120600 | 14290913300 | 22750 | 22750 | 22750 | 22650 | 247 |
| 498 | 20230627 | 120500 | 14285296800 | 22750 | 22750 | 22750 | 22750 | 560 |
| 499 | 20230627 | 120400 | 14272556800 | 22750 | 22800 | 22800 | 22550 | 548 |
| 500 | 20230627 | 120300 | 14260120850 | 22800 | 22700 | 22800 | 22600 | 4981 |
| 501 | 20230627 | 120200 | 14146906100 | 22700 | 22650 | 22700 | 22650 | 530 |
| 502 | 20230627 | 120100 | 14134884450 | 22650 | 22550 | 22650 | 22500 | 269 |
| 503 | 20230627 | 120000 | 14128820050 | 22500 | 22600 | 22600 | 22500 | 1235 |
| 504 | 20230627 | 115900 | 14100999350 | 22600 | 22600 | 22600 | 22550 | 166 |
| 505 | 20230627 | 115800 | 14097250350 | 22550 | 22600 | 22600 | 22550 | 865 |
| 506 | 20230627 | 115700 | 14077737350 | 22600 | 22700 | 22700 | 22600 | 221 |
| 507 | 20230627 | 115600 | 14072738900 | 22700 | 22650 | 22700 | 22550 | 825 |
| 508 | 20230627 | 115500 | 14054080950 | 22700 | 22700 | 22700 | 22600 | 384 |
| 509 | 20230627 | 115400 | 14045389900 | 22700 | 22650 | 22700 | 22550 | 363 |
| 510 | 20230627 | 115300 | 14037174500 | 22600 | 22750 | 22750 | 22600 | 322 |
| 511 | 20230627 | 115200 | 14029873450 | 22750 | 22700 | 22750 | 22700 | 268 |
| 512 | 20230627 | 115100 | 14023787200 | 22650 | 22800 | 22800 | 22650 | 364 |
| 513 | 20230627 | 115000 | 14015522350 | 22800 | 22800 | 22800 | 22700 | 327 |
| 514 | 20230627 | 114900 | 14008084250 | 22800 | 22700 | 22800 | 22700 | 180 |
| 515 | 20230627 | 114800 | 14003989600 | 22650 | 22800 | 22850 | 22600 | 2222 |
| 516 | 20230627 | 114700 | 13953645100 | 22850 | 22650 | 22900 | 22650 | 7640 |
| 517 | 20230627 | 114600 | 13779491600 | 22650 | 22750 | 22750 | 22650 | 201 |
| 518 | 20230627 | 114500 | 13774928950 | 22750 | 22750 | 22750 | 22700 | 395 |
| 519 | 20230627 | 114400 | 13765949950 | 22750 | 22750 | 22750 | 22700 | 188 |
| 520 | 20230627 | 114300 | 13761677400 | 22750 | 22800 | 22800 | 22700 | 664 |
| 521 | 20230627 | 114200 | 13746572950 | 22750 | 22800 | 22800 | 22750 | 1831 |
| 522 | 20230627 | 114100 | 13704844100 | 22800 | 22750 | 22800 | 22750 | 2570 |
| 523 | 20230627 | 114000 | 13646349200 | 22750 | 22750 | 22750 | 22750 | 418 |
| 524 | 20230627 | 113900 | 13636839700 | 22750 | 22650 | 22750 | 22650 | 622 |
| 525 | 20230627 | 113800 | 13622707750 | 22700 | 22600 | 22700 | 22600 | 1286 |
| 526 | 20230627 | 113700 | 13593533800 | 22650 | 22650 | 22650 | 22650 | 272 |
| 527 | 20230627 | 113600 | 13587373000 | 22650 | 22650 | 22650 | 22550 | 241 |
| 528 | 20230627 | 113500 | 13581922050 | 22650 | 22600 | 22650 | 22600 | 276 |
| 529 | 20230627 | 113400 | 13575681250 | 22650 | 22650 | 22700 | 22650 | 425 |
| 530 | 20230627 | 113300 | 13566042600 | 22650 | 22650 | 22650 | 22600 | 152 |
| 531 | 20230627 | 113200 | 13562600000 | 22650 | 22650 | 22650 | 22550 | 1891 |
| 532 | 20230627 | 113100 | 13519837050 | 22700 | 22700 | 22700 | 22600 | 362 |
| 533 | 20230627 | 113000 | 13511636500 | 22700 | 22650 | 22750 | 22650 | 585 |
| 534 | 20230627 | 112900 | 13498362850 | 22700 | 22700 | 22700 | 22600 | 503 |
| 535 | 20230627 | 112800 | 13486965800 | 22650 | 22700 | 22750 | 22650 | 822 |
| 536 | 20230627 | 112700 | 13468315600 | 22750 | 22650 | 22750 | 22650 | 1078 |
| 537 | 20230627 | 112600 | 13443832100 | 22650 | 22700 | 22750 | 22650 | 1400 |
| 538 | 20230627 | 112500 | 13412117200 | 22700 | 22700 | 22800 | 22650 | 5135 |
| 539 | 20230627 | 112400 | 13295482300 | 22700 | 22650 | 22700 | 22650 | 1463 |
| 540 | 20230627 | 112300 | 13262337150 | 22650 | 22600 | 22650 | 22550 | 1506 |
| 541 | 20230627 | 112200 | 13228301750 | 22500 | 22650 | 22650 | 22500 | 502 |
| 542 | 20230627 | 112100 | 13216968900 | 22600 | 22650 | 22650 | 22550 | 1702 |
| 543 | 20230627 | 112000 | 13178469550 | 22650 | 22600 | 22650 | 22550 | 980 |
| 544 | 20230627 | 111900 | 13156296100 | 22600 | 22400 | 22700 | 22350 | 21004 |
| 545 | 20230627 | 111800 | 12682882850 | 22400 | 22400 | 22400 | 22350 | 291 |
| 546 | 20230627 | 111700 | 12676374250 | 22400 | 22400 | 22400 | 22350 | 353 |
| 547 | 20230627 | 111600 | 12668467100 | 22400 | 22350 | 22400 | 22300 | 1546 |
| 548 | 20230627 | 111500 | 12633915150 | 22350 | 22350 | 22350 | 22300 | 219 |
| 549 | 20230627 | 111400 | 12629022600 | 22350 | 22350 | 22350 | 22300 | 542 |
| 550 | 20230627 | 111300 | 12616922200 | 22350 | 22400 | 22400 | 22350 | 418 |
| 551 | 20230627 | 111200 | 12607565700 | 22400 | 22350 | 22400 | 22300 | 3086 |
| 552 | 20230627 | 111100 | 12538679150 | 22300 | 22350 | 22350 | 22300 | 231 |
| 553 | 20230627 | 111000 | 12533518100 | 22350 | 22250 | 22350 | 22150 | 853 |
| 554 | 20230627 | 110900 | 12514524950 | 22250 | 22200 | 22250 | 22100 | 390 |
| 555 | 20230627 | 110800 | 12505876850 | 22200 | 22200 | 22250 | 22200 | 445 |
| 556 | 20230627 | 110700 | 12495980250 | 22250 | 22150 | 22250 | 22150 | 830 |
| 557 | 20230627 | 110600 | 12477568750 | 22150 | 22250 | 22250 | 22150 | 1837 |
| 558 | 20230627 | 110500 | 12436857400 | 22250 | 22300 | 22300 | 22200 | 99 |
| 559 | 20230627 | 110400 | 12434651350 | 22350 | 22250 | 22350 | 22150 | 271 |
| 560 | 20230627 | 110300 | 12428626250 | 22250 | 22250 | 22250 | 22200 | 1616 |
| 561 | 20230627 | 110200 | 12392748650 | 22300 | 22300 | 22300 | 22250 | 1398 |
| 562 | 20230627 | 110100 | 12361638450 | 22300 | 22350 | 22400 | 22300 | 332 |
| 563 | 20230627 | 110000 | 12354230450 | 22350 | 22300 | 22350 | 22250 | 266 |
| 564 | 20230627 | 105900 | 12348299500 | 22300 | 22200 | 22300 | 22200 | 561 |
| 565 | 20230627 | 105800 | 12335824400 | 22200 | 22350 | 22350 | 22200 | 1579 |
| 566 | 20230627 | 105700 | 12300636900 | 22300 | 22300 | 22400 | 22300 | 520 |
| 567 | 20230627 | 105600 | 12289020900 | 22350 | 22400 | 22400 | 22300 | 639 |
| 568 | 20230627 | 105500 | 12274747500 | 22400 | 22300 | 22450 | 22300 | 283 |
| 569 | 20230627 | 105400 | 12268414600 | 22300 | 22400 | 22450 | 22300 | 1518 |
| 570 | 20230627 | 105300 | 12234439200 | 22500 | 22450 | 22500 | 22350 | 756 |
| 571 | 20230627 | 105200 | 12217485450 | 22500 | 22400 | 22500 | 22400 | 360 |
| 572 | 20230627 | 105100 | 12209399700 | 22500 | 22500 | 22500 | 22400 | 123 |
| 573 | 20230627 | 105000 | 12206633550 | 22500 | 22400 | 22500 | 22350 | 676 |
| 574 | 20230627 | 104900 | 12191437700 | 22500 | 22350 | 22500 | 22350 | 1655 |
| 575 | 20230627 | 104800 | 12154307300 | 22350 | 22450 | 22450 | 22300 | 328 |
| 576 | 20230627 | 104700 | 12146972800 | 22450 | 22450 | 22550 | 22400 | 851 |
| 577 | 20230627 | 104600 | 12127888550 | 22450 | 22450 | 22500 | 22450 | 444 |
| 578 | 20230627 | 104500 | 12117910800 | 22350 | 22400 | 22550 | 22350 | 938 |
| 579 | 20230627 | 104400 | 12096830850 | 22400 | 22400 | 22500 | 22350 | 2744 |
| 580 | 20230627 | 104300 | 12035138950 | 22450 | 22350 | 22450 | 22300 | 319 |
| 581 | 20230627 | 104200 | 12027996800 | 22350 | 22350 | 22450 | 22250 | 1511 |
| 582 | 20230627 | 104100 | 11994266550 | 22400 | 22400 | 22400 | 22300 | 2044 |
| 583 | 20230627 | 104000 | 11948502450 | 22350 | 22350 | 22400 | 22300 | 205 |
| 584 | 20230627 | 103900 | 11943920650 | 22350 | 22250 | 22400 | 22250 | 991 |
| 585 | 20230627 | 103800 | 11921818150 | 22300 | 22250 | 22300 | 22200 | 1435 |
| 586 | 20230627 | 103700 | 11889900400 | 22250 | 22300 | 22300 | 22200 | 1117 |
| 587 | 20230627 | 103600 | 11865051650 | 22250 | 22300 | 22300 | 22250 | 961 |
| 588 | 20230627 | 103500 | 11843664200 | 22200 | 22250 | 22300 | 22200 | 592 |
| 589 | 20230627 | 103400 | 11830487650 | 22350 | 22250 | 22350 | 22250 | 611 |
| 590 | 20230627 | 103300 | 11816872950 | 22250 | 22300 | 22300 | 22200 | 888 |
| 591 | 20230627 | 103200 | 11797115950 | 22350 | 22550 | 22550 | 22300 | 1045 |
| 592 | 20230627 | 103100 | 11773750550 | 22500 | 22500 | 22600 | 22400 | 1006 |
| 593 | 20230627 | 103000 | 11751119450 | 22500 | 22550 | 22600 | 22500 | 460 |
| 594 | 20230627 | 102900 | 11740740150 | 22550 | 22600 | 22600 | 22550 | 1054 |
| 595 | 20230627 | 102800 | 11716928300 | 22400 | 22500 | 22550 | 22400 | 4408 |
| 596 | 20230627 | 102700 | 11617702250 | 22450 | 22350 | 22500 | 22350 | 3559 |
| 597 | 20230627 | 102600 | 11537967300 | 22350 | 22300 | 22350 | 22250 | 2046 |
| 598 | 20230627 | 102500 | 11492316250 | 22300 | 22150 | 22300 | 22050 | 4057 |
| 599 | 20230627 | 102400 | 11402526900 | 22150 | 22350 | 22350 | 22050 | 23551 |
| 600 | 20230627 | 102300 | 10880924650 | 22300 | 22450 | 22450 | 22300 | 3297 |
| 601 | 20230627 | 102200 | 10807097350 | 22450 | 22450 | 22500 | 22400 | 2581 |
| 602 | 20230627 | 102100 | 10749157350 | 22450 | 22500 | 22550 | 22450 | 1116 |
| 603 | 20230627 | 102000 | 10724077250 | 22550 | 22450 | 22650 | 22450 | 2645 |
| 604 | 20230627 | 101900 | 10664358250 | 22500 | 22500 | 22600 | 22450 | 1213 |
| 605 | 20230627 | 101800 | 10637024250 | 22450 | 22450 | 22550 | 22400 | 2356 |
| 606 | 20230627 | 101700 | 10584043900 | 22450 | 22600 | 22600 | 22450 | 3512 |
| 607 | 20230627 | 101600 | 10504998150 | 22600 | 22850 | 22850 | 22600 | 15898 |
| 608 | 20230627 | 101500 | 10145247050 | 22800 | 22800 | 22850 | 22800 | 1286 |
| 609 | 20230627 | 101400 | 10115897450 | 22800 | 22900 | 22900 | 22800 | 6409 |
| 610 | 20230627 | 101300 | 9969461850 | 22900 | 22900 | 22900 | 22850 | 659 |
| 611 | 20230627 | 101200 | 9954378900 | 22900 | 22900 | 22900 | 22850 | 786 |
| 612 | 20230627 | 101100 | 9936380050 | 22850 | 22800 | 22900 | 22800 | 5001 |
| 613 | 20230627 | 101000 | 9822225900 | 22800 | 22650 | 22800 | 22650 | 3476 |
| 614 | 20230627 | 100900 | 9743140750 | 22650 | 22550 | 22700 | 22550 | 486 |
| 615 | 20230627 | 100800 | 9732134150 | 22550 | 22600 | 22600 | 22500 | 2545 |
| 616 | 20230627 | 100700 | 9674749850 | 22600 | 22600 | 22700 | 22600 | 1004 |
| 617 | 20230627 | 100600 | 9652035700 | 22600 | 22600 | 22650 | 22550 | 145 |
| 618 | 20230627 | 100500 | 9648758100 | 22600 | 22550 | 22650 | 22550 | 924 |
| 619 | 20230627 | 100400 | 9627895300 | 22500 | 22500 | 22600 | 22500 | 2471 |
| 620 | 20230627 | 100300 | 9572210550 | 22500 | 22600 | 22650 | 22500 | 3687 |
| 621 | 20230627 | 100200 | 9489069550 | 22650 | 22650 | 22700 | 22650 | 1150 |
| 622 | 20230627 | 100100 | 9463010550 | 22650 | 22500 | 22650 | 22500 | 983 |
| 623 | 20230627 | 100000 | 9440789850 | 22500 | 22800 | 22900 | 22450 | 2285 |
| 624 | 20230627 | 095900 | 9388946400 | 22750 | 22850 | 22900 | 22550 | 5071 |
| 625 | 20230627 | 095800 | 9273548050 | 22850 | 22950 | 22950 | 22800 | 3317 |
| 626 | 20230627 | 095700 | 9197500300 | 22950 | 22900 | 22950 | 22800 | 5514 |
| 627 | 20230627 | 095600 | 9071403050 | 22900 | 22850 | 22900 | 22850 | 2311 |
| 628 | 20230627 | 095500 | 9018491100 | 22800 | 22800 | 22900 | 22800 | 1916 |
| 629 | 20230627 | 095400 | 8974751900 | 22800 | 22850 | 22850 | 22800 | 4081 |
| 630 | 20230627 | 095300 | 8881549500 | 22850 | 22800 | 22850 | 22750 | 2652 |
| 631 | 20230627 | 095200 | 8821067150 | 22750 | 22550 | 22800 | 22500 | 4780 |
| 632 | 20230627 | 095100 | 8712696300 | 22550 | 22350 | 22550 | 22300 | 3951 |
| 633 | 20230627 | 095000 | 8623988650 | 22350 | 22750 | 22800 | 22350 | 8924 |
| 634 | 20230627 | 094900 | 8421892750 | 22850 | 23000 | 23000 | 22750 | 3747 |
| 635 | 20230627 | 094800 | 8336100750 | 22950 | 23000 | 23050 | 22950 | 7962 |
| 636 | 20230627 | 094700 | 8152889650 | 23000 | 22950 | 23050 | 22750 | 7576 |
| 637 | 20230627 | 094600 | 7978981400 | 22900 | 22950 | 23000 | 22750 | 4456 |
| 638 | 20230627 | 094500 | 7876919400 | 22950 | 22950 | 22950 | 22850 | 5970 |
| 639 | 20230627 | 094400 | 7740104550 | 22950 | 22950 | 23000 | 22850 | 3603 |
| 640 | 20230627 | 094300 | 7657396100 | 23000 | 22850 | 23000 | 22800 | 9123 |
| 641 | 20230627 | 094200 | 7448367300 | 22800 | 22900 | 22950 | 22800 | 3543 |
| 642 | 20230627 | 094100 | 7367232650 | 22900 | 22850 | 22950 | 22850 | 2730 |
| 643 | 20230627 | 094000 | 7304692750 | 22900 | 22900 | 22950 | 22750 | 7296 |
| 644 | 20230627 | 093900 | 7137851400 | 22900 | 23050 | 23050 | 22800 | 9531 |
| 645 | 20230627 | 093800 | 6919144650 | 23000 | 23000 | 23000 | 22850 | 11669 |
| 646 | 20230627 | 093700 | 6651161850 | 23000 | 22600 | 23050 | 22550 | 20574 |
| 647 | 20230627 | 093600 | 6180554600 | 22600 | 22500 | 22700 | 22400 | 7081 |
| 648 | 20230627 | 093500 | 6020376100 | 22500 | 22400 | 22550 | 22250 | 6388 |
| 649 | 20230627 | 093400 | 5877319300 | 22350 | 22500 | 22600 | 22250 | 7823 |
| 650 | 20230627 | 093300 | 5701962300 | 22500 | 22600 | 22700 | 22450 | 6811 |
| 651 | 20230627 | 093200 | 5548120750 | 22650 | 22300 | 22650 | 22300 | 7315 |
| 652 | 20230627 | 093100 | 5383723800 | 22450 | 22750 | 22750 | 22100 | 16906 |
| 653 | 20230627 | 093000 | 5004733850 | 22700 | 22850 | 23200 | 22700 | 51226 |
| 654 | 20230627 | 092900 | 3826151650 | 22900 | 22500 | 22900 | 22450 | 26865 |
| 655 | 20230627 | 092800 | 3218978750 | 22450 | 22200 | 22500 | 22200 | 13325 |
| 656 | 20230627 | 092700 | 2920773900 | 22200 | 22050 | 22250 | 22000 | 11307 |
| 657 | 20230627 | 092600 | 2670045450 | 22050 | 22050 | 22100 | 22000 | 3255 |
| 658 | 20230627 | 092500 | 2598264700 | 22050 | 22050 | 22100 | 22050 | 648 |
| 659 | 20230627 | 092400 | 2583964300 | 22100 | 22100 | 22100 | 22050 | 3859 |
| 660 | 20230627 | 092300 | 2498717100 | 22100 | 22100 | 22150 | 22100 | 4117 |
| 661 | 20230627 | 092200 | 2407665250 | 22150 | 22150 | 22150 | 22050 | 4144 |
| 662 | 20230627 | 092100 | 2315930450 | 22050 | 22150 | 22150 | 21950 | 6107 |
| 663 | 20230627 | 092000 | 2181060350 | 22100 | 22000 | 22150 | 21950 | 10928 |
| 664 | 20230627 | 091900 | 1940344150 | 22000 | 22000 | 22000 | 21900 | 3252 |
| 665 | 20230627 | 091800 | 1868916000 | 22000 | 21900 | 22000 | 21900 | 5813 |
| 666 | 20230627 | 091700 | 1741238250 | 21900 | 21750 | 21900 | 21650 | 6553 |
| 667 | 20230627 | 091600 | 1598272200 | 21750 | 21650 | 21750 | 21650 | 601 |
| 668 | 20230627 | 091500 | 1585236350 | 21800 | 21700 | 21800 | 21650 | 1229 |
| 669 | 20230627 | 091400 | 1558559750 | 21700 | 21600 | 21700 | 21450 | 1608 |
| 670 | 20230627 | 091300 | 1523764650 | 21450 | 21400 | 21600 | 21400 | 1857 |
| 671 | 20230627 | 091200 | 1483941500 | 21400 | 21450 | 21550 | 21400 | 942 |
| 672 | 20230627 | 091100 | 1463740750 | 21450 | 21550 | 21600 | 21450 | 2530 |
| 673 | 20230627 | 091000 | 1409357150 | 21550 | 21650 | 21700 | 21550 | 1237 |
| 674 | 20230627 | 090900 | 1382633500 | 21550 | 21850 | 21850 | 21550 | 5952 |
| 675 | 20230627 | 090800 | 1253512050 | 21900 | 21850 | 21900 | 21700 | 3633 |
| 676 | 20230627 | 090700 | 1174340750 | 21800 | 21950 | 21950 | 21750 | 10418 |
| 677 | 20230627 | 090600 | 946297100 | 21900 | 21750 | 22000 | 21700 | 16350 |
| 678 | 20230627 | 090500 | 588656050 | 21750 | 21550 | 21850 | 21500 | 8972 |
| 679 | 20230627 | 090400 | 393389800 | 21500 | 21550 | 21600 | 21350 | 6091 |
| 680 | 20230627 | 090300 | 262309600 | 21550 | 21200 | 21550 | 21200 | 6476 |
| 681 | 20230627 | 090200 | 123487050 | 21050 | 21000 | 21050 | 21000 | 749 |
| 682 | 20230627 | 090100 | 107756300 | 21050 | 21100 | 21100 | 21000 | 2041 |
| 683 | 20230627 | 090000 | 64853600 | 21100 | 21200 | 21250 | 21100 | 2942 |