36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 202800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 3 | 20230627 | 202700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230627 | 202600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230627 | 202500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230627 | 202400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230627 | 202300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230627 | 202200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230627 | 202100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230627 | 202000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230627 | 201900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230627 | 201800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230627 | 201700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230627 | 201600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230627 | 201500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230627 | 201400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230627 | 201300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230627 | 201200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230627 | 201100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230627 | 201000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230627 | 200900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230627 | 200800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230627 | 200700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230627 | 200600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230627 | 200500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230627 | 200400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230627 | 200300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230627 | 200200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230627 | 200100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230627 | 200000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230627 | 195900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230627 | 195800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 33 | 20230627 | 195700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230627 | 195600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230627 | 195500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230627 | 195400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230627 | 195300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230627 | 195200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230627 | 195100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230627 | 195000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230627 | 194900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230627 | 194800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230627 | 194700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230627 | 194600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230627 | 194500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230627 | 194400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230627 | 194300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230627 | 194200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230627 | 194100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230627 | 194000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230627 | 193900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230627 | 193800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230627 | 193700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230627 | 193600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230627 | 193500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230627 | 193400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230627 | 193300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230627 | 193200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230627 | 193100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230627 | 193000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230627 | 192900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230627 | 192800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 63 | 20230627 | 192700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230627 | 192600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230627 | 192500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230627 | 192400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230627 | 192300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230627 | 192200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230627 | 192100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230627 | 192000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230627 | 191900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230627 | 191800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230627 | 191700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230627 | 191600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230627 | 191500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230627 | 191400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230627 | 191300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230627 | 191200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230627 | 191100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230627 | 191000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230627 | 190900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230627 | 190800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230627 | 190700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230627 | 190600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230627 | 190500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230627 | 190400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230627 | 190300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230627 | 190200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230627 | 190100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230627 | 190000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230627 | 185900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230627 | 185800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 93 | 20230627 | 185700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230627 | 185600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230627 | 185500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230627 | 185400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230627 | 185300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230627 | 185200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230627 | 185100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230627 | 185000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230627 | 184900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230627 | 184800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230627 | 184700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230627 | 184600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230627 | 184500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230627 | 184400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230627 | 184300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230627 | 184200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230627 | 184100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230627 | 184000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230627 | 183900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230627 | 183800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230627 | 183700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230627 | 183600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230627 | 183500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230627 | 183400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230627 | 183300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230627 | 183200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230627 | 183100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230627 | 183000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230627 | 182900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230627 | 182800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 123 | 20230627 | 182700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230627 | 182600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230627 | 182500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230627 | 182400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230627 | 182300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230627 | 182200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230627 | 182100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230627 | 182000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230627 | 181900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230627 | 181800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230627 | 181700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230627 | 181600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230627 | 181500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230627 | 181400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230627 | 181300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230627 | 181200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230627 | 181100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230627 | 181000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230627 | 180900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230627 | 180800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230627 | 180700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230627 | 180600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230627 | 180500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230627 | 180400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230627 | 180300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230627 | 180200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230627 | 180100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230627 | 180000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230627 | 175900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230627 | 175800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 153 | 20230627 | 175700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230627 | 175600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230627 | 175500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230627 | 175400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230627 | 175300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230627 | 175200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230627 | 175100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230627 | 175000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230627 | 174900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230627 | 174800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230627 | 174700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230627 | 174600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230627 | 174500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230627 | 174400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230627 | 174300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230627 | 174200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230627 | 174100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230627 | 174000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230627 | 173900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230627 | 173800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230627 | 173700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230627 | 173600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230627 | 173500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230627 | 173400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230627 | 173300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230627 | 173200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230627 | 173100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230627 | 173000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230627 | 172900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230627 | 172800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 183 | 20230627 | 172700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230627 | 172600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230627 | 172500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230627 | 172400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230627 | 172300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230627 | 172200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230627 | 172100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230627 | 172000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230627 | 171900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230627 | 171800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230627 | 171700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230627 | 171600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20230627 | 171500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20230627 | 171400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20230627 | 171300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20230627 | 171200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20230627 | 171100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20230627 | 171000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 201 | 20230627 | 170900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 202 | 20230627 | 170800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 203 | 20230627 | 170700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 204 | 20230627 | 170600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 205 | 20230627 | 170500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 206 | 20230627 | 170400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 207 | 20230627 | 170300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 208 | 20230627 | 170200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 209 | 20230627 | 170100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 210 | 20230627 | 170000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 211 | 20230627 | 165900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 212 | 20230627 | 165800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 213 | 20230627 | 165700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 214 | 20230627 | 165600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 215 | 20230627 | 165500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 216 | 20230627 | 165400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 217 | 20230627 | 165300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 218 | 20230627 | 165200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 219 | 20230627 | 165100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 220 | 20230627 | 165000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 221 | 20230627 | 164900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 222 | 20230627 | 164800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 223 | 20230627 | 164700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 224 | 20230627 | 164600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 225 | 20230627 | 164500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 226 | 20230627 | 164400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 227 | 20230627 | 164300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 228 | 20230627 | 164200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 229 | 20230627 | 164100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 230 | 20230627 | 164000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 231 | 20230627 | 163900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 232 | 20230627 | 163800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 233 | 20230627 | 163700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 234 | 20230627 | 163600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 235 | 20230627 | 163500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 236 | 20230627 | 163400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 237 | 20230627 | 163300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 238 | 20230627 | 163200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 239 | 20230627 | 163100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 240 | 20230627 | 163000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 241 | 20230627 | 162900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 242 | 20230627 | 162800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 243 | 20230627 | 162700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 244 | 20230627 | 162600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 245 | 20230627 | 162500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 246 | 20230627 | 162400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 247 | 20230627 | 162300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 248 | 20230627 | 162200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 249 | 20230627 | 162100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 250 | 20230627 | 162000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 251 | 20230627 | 161900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 252 | 20230627 | 161800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 253 | 20230627 | 161700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 254 | 20230627 | 161600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 255 | 20230627 | 161500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 256 | 20230627 | 161400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 257 | 20230627 | 161300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 258 | 20230627 | 161200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 259 | 20230627 | 161100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 260 | 20230627 | 161000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 261 | 20230627 | 160900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 262 | 20230627 | 160800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 263 | 20230627 | 160700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 264 | 20230627 | 160600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 265 | 20230627 | 160500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 266 | 20230627 | 160400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 267 | 20230627 | 160300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 268 | 20230627 | 160200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20230627 | 160100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 270 | 20230627 | 160000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 271 | 20230627 | 155900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 272 | 20230627 | 155800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 273 | 20230627 | 155700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 274 | 20230627 | 155600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 275 | 20230627 | 155500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 276 | 20230627 | 155400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 277 | 20230627 | 155300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 278 | 20230627 | 155200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 279 | 20230627 | 155100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 280 | 20230627 | 155000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 281 | 20230627 | 154900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 282 | 20230627 | 154800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 283 | 20230627 | 154700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 284 | 20230627 | 154600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 285 | 20230627 | 154500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 286 | 20230627 | 154400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 287 | 20230627 | 154300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 288 | 20230627 | 154200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 289 | 20230627 | 154100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 290 | 20230627 | 154000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 291 | 20230627 | 153900 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 292 | 20230627 | 153800 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 293 | 20230627 | 153700 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 294 | 20230627 | 153600 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 295 | 20230627 | 153500 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 296 | 20230627 | 153400 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 297 | 20230627 | 153300 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 298 | 20230627 | 153200 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 299 | 20230627 | 153100 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 0 |
| 300 | 20230627 | 153000 | 5069357550 | 39400 | 39400 | 39400 | 39400 | 2371 |
| 301 | 20230627 | 152900 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 302 | 20230627 | 152800 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 303 | 20230627 | 152700 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 304 | 20230627 | 152600 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 305 | 20230627 | 152500 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 306 | 20230627 | 152400 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 307 | 20230627 | 152300 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 308 | 20230627 | 152200 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 309 | 20230627 | 152100 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 310 | 20230627 | 152000 | 4975940150 | 39350 | 39350 | 39350 | 39350 | 0 |
| 311 | 20230627 | 151900 | 4975940150 | 39350 | 39400 | 39400 | 39350 | 272 |
| 312 | 20230627 | 151800 | 4965226050 | 39350 | 39400 | 39400 | 39350 | 192 |
| 313 | 20230627 | 151700 | 4957662650 | 39350 | 39400 | 39400 | 39350 | 197 |
| 314 | 20230627 | 151600 | 4949901700 | 39350 | 39350 | 39400 | 39350 | 209 |
| 315 | 20230627 | 151500 | 4941673600 | 39400 | 39400 | 39400 | 39350 | 378 |
| 316 | 20230627 | 151400 | 4926792900 | 39400 | 39400 | 39400 | 39300 | 303 |
| 317 | 20230627 | 151300 | 4914866100 | 39350 | 39300 | 39400 | 39300 | 105 |
| 318 | 20230627 | 151200 | 4910734150 | 39250 | 39300 | 39300 | 39250 | 802 |
| 319 | 20230627 | 151100 | 4879223550 | 39300 | 39250 | 39300 | 39250 | 77 |
| 320 | 20230627 | 151000 | 4876197900 | 39250 | 39250 | 39300 | 39250 | 103 |
| 321 | 20230627 | 150900 | 4872150550 | 39300 | 39250 | 39300 | 39250 | 147 |
| 322 | 20230627 | 150800 | 4866376450 | 39250 | 39350 | 39350 | 39250 | 492 |
| 323 | 20230627 | 150700 | 4847059350 | 39250 | 39400 | 39400 | 39250 | 2014 |
| 324 | 20230627 | 150600 | 4767877000 | 39400 | 39350 | 39400 | 39350 | 78 |
| 325 | 20230627 | 150500 | 4764803850 | 39350 | 39400 | 39400 | 39350 | 266 |
| 326 | 20230627 | 150400 | 4754331300 | 39400 | 39400 | 39400 | 39400 | 44 |
| 327 | 20230627 | 150300 | 4752597700 | 39400 | 39350 | 39400 | 39350 | 158 |
| 328 | 20230627 | 150200 | 4746377500 | 39400 | 39300 | 39400 | 39300 | 609 |
| 329 | 20230627 | 150100 | 4722416150 | 39350 | 39350 | 39350 | 39300 | 247 |
| 330 | 20230627 | 150000 | 4712699200 | 39350 | 39300 | 39350 | 39300 | 47 |
| 331 | 20230627 | 145900 | 4710851100 | 39350 | 39300 | 39350 | 39300 | 498 |
| 332 | 20230627 | 145800 | 4691278400 | 39300 | 39300 | 39350 | 39300 | 97 |
| 333 | 20230627 | 145700 | 4687465900 | 39350 | 39350 | 39350 | 39300 | 33 |
| 334 | 20230627 | 145600 | 4686167400 | 39300 | 39300 | 39350 | 39300 | 189 |
| 335 | 20230627 | 145500 | 4678739550 | 39350 | 39300 | 39350 | 39300 | 108 |
| 336 | 20230627 | 145400 | 4674494800 | 39300 | 39350 | 39350 | 39250 | 21 |
| 337 | 20230627 | 145300 | 4673668700 | 39300 | 39300 | 39350 | 39300 | 710 |
| 338 | 20230627 | 145200 | 4645765350 | 39300 | 39300 | 39350 | 39300 | 772 |
| 339 | 20230627 | 145100 | 4615424950 | 39300 | 39350 | 39350 | 39300 | 177 |
| 340 | 20230627 | 145000 | 4608463550 | 39350 | 39350 | 39400 | 39300 | 524 |
| 341 | 20230627 | 144900 | 4587847000 | 39350 | 39400 | 39400 | 39350 | 43 |
| 342 | 20230627 | 144800 | 4586154750 | 39400 | 39350 | 39400 | 39350 | 350 |
| 343 | 20230627 | 144700 | 4572381050 | 39400 | 39400 | 39400 | 39350 | 144 |
| 344 | 20230627 | 144600 | 4566708750 | 39350 | 39400 | 39400 | 39350 | 262 |
| 345 | 20230627 | 144500 | 4556398650 | 39400 | 39400 | 39400 | 39350 | 271 |
| 346 | 20230627 | 144400 | 4545727450 | 39400 | 39400 | 39400 | 39350 | 233 |
| 347 | 20230627 | 144300 | 4536548700 | 39400 | 39350 | 39400 | 39350 | 81 |
| 348 | 20230627 | 144200 | 4533361050 | 39350 | 39350 | 39400 | 39350 | 39 |
| 349 | 20230627 | 144100 | 4531825700 | 39400 | 39350 | 39400 | 39350 | 176 |
| 350 | 20230627 | 144000 | 4524899800 | 39400 | 39400 | 39400 | 39350 | 72 |
| 351 | 20230627 | 143900 | 4522066250 | 39350 | 39350 | 39400 | 39350 | 119 |
| 352 | 20230627 | 143800 | 4517382850 | 39350 | 39350 | 39350 | 39350 | 108 |
| 353 | 20230627 | 143700 | 4513133050 | 39350 | 39350 | 39350 | 39350 | 31 |
| 354 | 20230627 | 143600 | 4511913200 | 39350 | 39350 | 39400 | 39350 | 123 |
| 355 | 20230627 | 143500 | 4507069250 | 39350 | 39400 | 39400 | 39350 | 122 |
| 356 | 20230627 | 143400 | 4502268400 | 39350 | 39350 | 39350 | 39350 | 165 |
| 357 | 20230627 | 143300 | 4495775650 | 39400 | 39350 | 39400 | 39350 | 76 |
| 358 | 20230627 | 143200 | 4492783950 | 39300 | 39300 | 39350 | 39300 | 111 |
| 359 | 20230627 | 143100 | 4488420550 | 39300 | 39350 | 39350 | 39300 | 102 |
| 360 | 20230627 | 143000 | 4484409900 | 39350 | 39350 | 39400 | 39350 | 236 |
| 361 | 20230627 | 142900 | 4475121600 | 39350 | 39250 | 39350 | 39250 | 660 |
| 362 | 20230627 | 142800 | 4449176500 | 39300 | 39250 | 39300 | 39250 | 118 |
| 363 | 20230627 | 142700 | 4444544350 | 39300 | 39300 | 39300 | 39250 | 568 |
| 364 | 20230627 | 142600 | 4422224050 | 39250 | 39250 | 39250 | 39250 | 47 |
| 365 | 20230627 | 142500 | 4420379300 | 39250 | 39250 | 39250 | 39250 | 249 |
| 366 | 20230627 | 142400 | 4410606050 | 39250 | 39250 | 39300 | 39250 | 297 |
| 367 | 20230627 | 142300 | 4398948200 | 39250 | 39250 | 39300 | 39250 | 54 |
| 368 | 20230627 | 142200 | 4396828650 | 39250 | 39250 | 39250 | 39250 | 313 |
| 369 | 20230627 | 142100 | 4384543400 | 39250 | 39250 | 39300 | 39250 | 161 |
| 370 | 20230627 | 142000 | 4378223600 | 39250 | 39250 | 39250 | 39250 | 81 |
| 371 | 20230627 | 141900 | 4375044350 | 39250 | 39300 | 39300 | 39250 | 56 |
| 372 | 20230627 | 141800 | 4372845700 | 39250 | 39250 | 39300 | 39250 | 130 |
| 373 | 20230627 | 141700 | 4367741950 | 39250 | 39250 | 39300 | 39250 | 83 |
| 374 | 20230627 | 141600 | 4364483700 | 39250 | 39300 | 39300 | 39250 | 137 |
| 375 | 20230627 | 141500 | 4359099650 | 39300 | 39250 | 39350 | 39250 | 43 |
| 376 | 20230627 | 141400 | 4357409700 | 39300 | 39300 | 39300 | 39300 | 132 |
| 377 | 20230627 | 141300 | 4352222100 | 39300 | 39300 | 39300 | 39250 | 337 |
| 378 | 20230627 | 141200 | 4338988850 | 39300 | 39250 | 39300 | 39250 | 865 |
| 379 | 20230627 | 141100 | 4304997200 | 39250 | 39250 | 39300 | 39250 | 152 |
| 380 | 20230627 | 141000 | 4299031150 | 39250 | 39250 | 39250 | 39200 | 499 |
| 381 | 20230627 | 140900 | 4279445600 | 39250 | 39200 | 39250 | 39200 | 78 |
| 382 | 20230627 | 140800 | 4276387350 | 39250 | 39200 | 39250 | 39200 | 39 |
| 383 | 20230627 | 140700 | 4274857950 | 39200 | 39250 | 39250 | 39200 | 224 |
| 384 | 20230627 | 140600 | 4266070350 | 39250 | 39250 | 39300 | 39250 | 246 |
| 385 | 20230627 | 140500 | 4256414250 | 39250 | 39250 | 39250 | 39250 | 29 |
| 386 | 20230627 | 140400 | 4255276000 | 39250 | 39200 | 39250 | 39200 | 120 |
| 387 | 20230627 | 140300 | 4250569600 | 39250 | 39250 | 39250 | 39200 | 201 |
| 388 | 20230627 | 140200 | 4242681650 | 39250 | 39200 | 39250 | 39200 | 220 |
| 389 | 20230627 | 140100 | 4234046700 | 39200 | 39250 | 39250 | 39200 | 342 |
| 390 | 20230627 | 140000 | 4220627650 | 39250 | 39300 | 39300 | 39250 | 162 |
| 391 | 20230627 | 135900 | 4214267900 | 39250 | 39300 | 39300 | 39250 | 90 |
| 392 | 20230627 | 135800 | 4210734450 | 39250 | 39250 | 39300 | 39250 | 69 |
| 393 | 20230627 | 135700 | 4208026150 | 39250 | 39250 | 39300 | 39250 | 235 |
| 394 | 20230627 | 135600 | 4198795850 | 39250 | 39250 | 39250 | 39250 | 42 |
| 395 | 20230627 | 135500 | 4197147350 | 39250 | 39250 | 39250 | 39250 | 125 |
| 396 | 20230627 | 135400 | 4192241100 | 39250 | 39250 | 39300 | 39250 | 224 |
| 397 | 20230627 | 135300 | 4183448350 | 39250 | 39250 | 39300 | 39250 | 43 |
| 398 | 20230627 | 135200 | 4181760550 | 39250 | 39300 | 39300 | 39250 | 62 |
| 399 | 20230627 | 135100 | 4179325350 | 39300 | 39250 | 39300 | 39250 | 127 |
| 400 | 20230627 | 135000 | 4174338900 | 39250 | 39250 | 39250 | 39250 | 134 |
| 401 | 20230627 | 134900 | 4169079400 | 39250 | 39300 | 39300 | 39250 | 5 |
| 402 | 20230627 | 134800 | 4168883050 | 39250 | 39300 | 39300 | 39250 | 78 |
| 403 | 20230627 | 134700 | 4165820850 | 39250 | 39300 | 39300 | 39250 | 102 |
| 404 | 20230627 | 134600 | 4161814300 | 39300 | 39300 | 39350 | 39300 | 104 |
| 405 | 20230627 | 134500 | 4157723850 | 39300 | 39250 | 39300 | 39200 | 210 |
| 406 | 20230627 | 134400 | 4149483200 | 39250 | 39200 | 39250 | 39200 | 148 |
| 407 | 20230627 | 134300 | 4143680250 | 39200 | 39250 | 39300 | 39200 | 102 |
| 408 | 20230627 | 134200 | 4139679900 | 39200 | 39300 | 39350 | 39150 | 1135 |
| 409 | 20230627 | 134100 | 4095197450 | 39300 | 39350 | 39350 | 39300 | 6 |
| 410 | 20230627 | 134000 | 4094961500 | 39300 | 39400 | 39400 | 39200 | 902 |
| 411 | 20230627 | 133900 | 4059520050 | 39400 | 39350 | 39400 | 39350 | 125 |
| 412 | 20230627 | 133800 | 4054596800 | 39400 | 39350 | 39400 | 39350 | 32 |
| 413 | 20230627 | 133700 | 4053337300 | 39350 | 39350 | 39400 | 39350 | 177 |
| 414 | 20230627 | 133600 | 4046372000 | 39350 | 39350 | 39350 | 39350 | 99 |
| 415 | 20230627 | 133500 | 4042476350 | 39300 | 39300 | 39350 | 39300 | 123 |
| 416 | 20230627 | 133400 | 4037640800 | 39350 | 39350 | 39400 | 39350 | 249 |
| 417 | 20230627 | 133300 | 4027842450 | 39400 | 39350 | 39400 | 39350 | 197 |
| 418 | 20230627 | 133200 | 4020084550 | 39400 | 39350 | 39400 | 39300 | 115 |
| 419 | 20230627 | 133100 | 4015561150 | 39350 | 39350 | 39350 | 39300 | 98 |
| 420 | 20230627 | 133000 | 4011708950 | 39350 | 39300 | 39350 | 39300 | 156 |
| 421 | 20230627 | 132900 | 4005576000 | 39300 | 39350 | 39400 | 39300 | 44 |
| 422 | 20230627 | 132800 | 4003845500 | 39350 | 39300 | 39350 | 39300 | 46 |
| 423 | 20230627 | 132700 | 4002036700 | 39350 | 39300 | 39350 | 39300 | 87 |
| 424 | 20230627 | 132600 | 3998616700 | 39300 | 39350 | 39350 | 39300 | 72 |
| 425 | 20230627 | 132500 | 3995786850 | 39300 | 39300 | 39350 | 39300 | 32 |
| 426 | 20230627 | 132400 | 3994529200 | 39300 | 39250 | 39400 | 39250 | 135 |
| 427 | 20230627 | 132300 | 3989229300 | 39250 | 39300 | 39300 | 39250 | 126 |
| 428 | 20230627 | 132200 | 3984283250 | 39300 | 39300 | 39300 | 39250 | 53 |
| 429 | 20230627 | 132100 | 3982200500 | 39250 | 39250 | 39300 | 39250 | 95 |
| 430 | 20230627 | 132000 | 3978470750 | 39250 | 39300 | 39350 | 39200 | 954 |
| 431 | 20230627 | 131900 | 3941017650 | 39350 | 39300 | 39350 | 39300 | 113 |
| 432 | 20230627 | 131800 | 3936574400 | 39300 | 39350 | 39350 | 39300 | 17 |
| 433 | 20230627 | 131700 | 3935905600 | 39300 | 39350 | 39350 | 39300 | 168 |
| 434 | 20230627 | 131600 | 3929296400 | 39400 | 39450 | 39450 | 39350 | 365 |
| 435 | 20230627 | 131500 | 3914922450 | 39400 | 39400 | 39450 | 39400 | 163 |
| 436 | 20230627 | 131400 | 3908499550 | 39400 | 39400 | 39400 | 39350 | 230 |
| 437 | 20230627 | 131300 | 3899439450 | 39400 | 39400 | 39400 | 39350 | 179 |
| 438 | 20230627 | 131200 | 3892391650 | 39400 | 39350 | 39400 | 39350 | 51 |
| 439 | 20230627 | 131100 | 3890383600 | 39350 | 39300 | 39400 | 39300 | 238 |
| 440 | 20230627 | 131000 | 3881021600 | 39300 | 39350 | 39350 | 39300 | 40 |
| 441 | 20230627 | 130900 | 3879449100 | 39300 | 39300 | 39350 | 39300 | 187 |
| 442 | 20230627 | 130800 | 3872099300 | 39300 | 39350 | 39350 | 39300 | 245 |
| 443 | 20230627 | 130700 | 3862461950 | 39350 | 39350 | 39350 | 39350 | 40 |
| 444 | 20230627 | 130600 | 3860887950 | 39300 | 39300 | 39350 | 39300 | 152 |
| 445 | 20230627 | 130500 | 3854913650 | 39350 | 39300 | 39350 | 39300 | 72 |
| 446 | 20230627 | 130400 | 3852083900 | 39300 | 39250 | 39300 | 39250 | 48 |
| 447 | 20230627 | 130300 | 3850198800 | 39250 | 39250 | 39300 | 39250 | 161 |
| 448 | 20230627 | 130200 | 3843878750 | 39250 | 39250 | 39300 | 39250 | 86 |
| 449 | 20230627 | 130100 | 3840501350 | 39250 | 39250 | 39250 | 39250 | 49 |
| 450 | 20230627 | 130000 | 3838578100 | 39250 | 39300 | 39300 | 39250 | 180 |
| 451 | 20230627 | 125900 | 3831511250 | 39250 | 39250 | 39300 | 39250 | 87 |
| 452 | 20230627 | 125800 | 3828096250 | 39250 | 39300 | 39300 | 39250 | 111 |
| 453 | 20230627 | 125700 | 3823735350 | 39350 | 39300 | 39350 | 39300 | 49 |
| 454 | 20230627 | 125600 | 3821808800 | 39300 | 39300 | 39300 | 39300 | 121 |
| 455 | 20230627 | 125500 | 3817053500 | 39300 | 39300 | 39350 | 39300 | 73 |
| 456 | 20230627 | 125400 | 3814183950 | 39350 | 39300 | 39350 | 39300 | 79 |
| 457 | 20230627 | 125300 | 3811078300 | 39350 | 39300 | 39350 | 39300 | 80 |
| 458 | 20230627 | 125200 | 3807933650 | 39300 | 39300 | 39350 | 39300 | 105 |
| 459 | 20230627 | 125100 | 3803806500 | 39350 | 39300 | 39350 | 39300 | 42 |
| 460 | 20230627 | 125000 | 3802155350 | 39300 | 39300 | 39300 | 39300 | 152 |
| 461 | 20230627 | 124900 | 3796181750 | 39350 | 39300 | 39350 | 39300 | 124 |
| 462 | 20230627 | 124800 | 3791307700 | 39350 | 39350 | 39350 | 39300 | 192 |
| 463 | 20230627 | 124700 | 3783760000 | 39350 | 39400 | 39400 | 39350 | 110 |
| 464 | 20230627 | 124600 | 3779429400 | 39350 | 39300 | 39350 | 39250 | 582 |
| 465 | 20230627 | 124500 | 3756529750 | 39250 | 39300 | 39350 | 39250 | 357 |
| 466 | 20230627 | 124400 | 3742502550 | 39350 | 39300 | 39350 | 39300 | 38 |
| 467 | 20230627 | 124300 | 3741008450 | 39250 | 39300 | 39300 | 39250 | 70 |
| 468 | 20230627 | 124200 | 3738258750 | 39250 | 39300 | 39300 | 39250 | 221 |
| 469 | 20230627 | 124100 | 3729581800 | 39300 | 39250 | 39300 | 39250 | 152 |
| 470 | 20230627 | 124000 | 3723609650 | 39250 | 39250 | 39300 | 39250 | 106 |
| 471 | 20230627 | 123900 | 3719446650 | 39250 | 39300 | 39300 | 39250 | 165 |
| 472 | 20230627 | 123800 | 3712966950 | 39300 | 39200 | 39300 | 39200 | 250 |
| 473 | 20230627 | 123700 | 3703156150 | 39200 | 39200 | 39250 | 39200 | 157 |
| 474 | 20230627 | 123600 | 3696997300 | 39250 | 39200 | 39250 | 39200 | 55 |
| 475 | 20230627 | 123500 | 3694840550 | 39150 | 39200 | 39250 | 39150 | 184 |
| 476 | 20230627 | 123400 | 3687627650 | 39150 | 39200 | 39200 | 39150 | 119 |
| 477 | 20230627 | 123300 | 3682964750 | 39200 | 39100 | 39200 | 39100 | 341 |
| 478 | 20230627 | 123200 | 3669610000 | 39100 | 39150 | 39150 | 39100 | 136 |
| 479 | 20230627 | 123100 | 3664286050 | 39150 | 39200 | 39200 | 39150 | 162 |
| 480 | 20230627 | 123000 | 3657937400 | 39200 | 39150 | 39200 | 39150 | 53 |
| 481 | 20230627 | 122900 | 3655862300 | 39100 | 39100 | 39150 | 39050 | 225 |
| 482 | 20230627 | 122800 | 3647063600 | 39050 | 39150 | 39150 | 39050 | 81 |
| 483 | 20230627 | 122700 | 3643899300 | 39100 | 39100 | 39150 | 39050 | 171 |
| 484 | 20230627 | 122600 | 3637208200 | 39050 | 39100 | 39100 | 39050 | 45 |
| 485 | 20230627 | 122500 | 3635450800 | 39100 | 39100 | 39150 | 39050 | 141 |
| 486 | 20230627 | 122400 | 3629943600 | 39100 | 39100 | 39100 | 39050 | 241 |
| 487 | 20230627 | 122300 | 3620529300 | 39050 | 39100 | 39100 | 39050 | 60 |
| 488 | 20230627 | 122200 | 3618184750 | 39100 | 39050 | 39100 | 39050 | 248 |
| 489 | 20230627 | 122100 | 3608496500 | 39050 | 39050 | 39100 | 39050 | 64 |
| 490 | 20230627 | 122000 | 3605996700 | 39100 | 39150 | 39150 | 39100 | 40 |
| 491 | 20230627 | 121900 | 3604432550 | 39100 | 39100 | 39100 | 39100 | 64 |
| 492 | 20230627 | 121800 | 3601930150 | 39100 | 39100 | 39150 | 39100 | 147 |
| 493 | 20230627 | 121700 | 3596180050 | 39100 | 39100 | 39150 | 39100 | 66 |
| 494 | 20230627 | 121600 | 3593599300 | 39050 | 39100 | 39100 | 39050 | 94 |
| 495 | 20230627 | 121500 | 3589924800 | 39100 | 39050 | 39100 | 39050 | 87 |
| 496 | 20230627 | 121400 | 3586526000 | 39050 | 39100 | 39150 | 39050 | 306 |
| 497 | 20230627 | 121300 | 3574549400 | 39100 | 39100 | 39150 | 39100 | 52 |
| 498 | 20230627 | 121200 | 3572515700 | 39100 | 39100 | 39100 | 39100 | 27 |
| 499 | 20230627 | 121100 | 3571460000 | 39150 | 39100 | 39150 | 39050 | 355 |
| 500 | 20230627 | 121000 | 3557576850 | 39100 | 39100 | 39100 | 39100 | 129 |
| 501 | 20230627 | 120900 | 3552532950 | 39100 | 39100 | 39100 | 39050 | 37 |
| 502 | 20230627 | 120800 | 3551086300 | 39050 | 39100 | 39100 | 39050 | 378 |
| 503 | 20230627 | 120700 | 3536310100 | 39100 | 39100 | 39100 | 39100 | 35 |
| 504 | 20230627 | 120600 | 3534941600 | 39100 | 39150 | 39150 | 39100 | 6 |
| 505 | 20230627 | 120500 | 3534706850 | 39100 | 39100 | 39100 | 39050 | 134 |
| 506 | 20230627 | 120400 | 3529468000 | 39050 | 39100 | 39100 | 39050 | 182 |
| 507 | 20230627 | 120300 | 3522354050 | 39150 | 39100 | 39150 | 39050 | 322 |
| 508 | 20230627 | 120200 | 3509766950 | 39100 | 39100 | 39100 | 39050 | 108 |
| 509 | 20230627 | 120100 | 3505548050 | 39050 | 39050 | 39100 | 39050 | 93 |
| 510 | 20230627 | 120000 | 3501916250 | 39050 | 39050 | 39050 | 39050 | 117 |
| 511 | 20230627 | 115900 | 3497347400 | 39050 | 39050 | 39050 | 39050 | 67 |
| 512 | 20230627 | 115800 | 3494731050 | 39050 | 39050 | 39050 | 39050 | 128 |
| 513 | 20230627 | 115700 | 3489732650 | 39050 | 39100 | 39100 | 39050 | 106 |
| 514 | 20230627 | 115600 | 3485592850 | 39100 | 39050 | 39100 | 39000 | 89 |
| 515 | 20230627 | 115500 | 3482117900 | 39050 | 39050 | 39050 | 39000 | 372 |
| 516 | 20230627 | 115400 | 3467593250 | 39050 | 39100 | 39100 | 39050 | 95 |
| 517 | 20230627 | 115300 | 3463883450 | 39050 | 39050 | 39100 | 39050 | 124 |
| 518 | 20230627 | 115200 | 3459041150 | 39050 | 39050 | 39050 | 39050 | 86 |
| 519 | 20230627 | 115100 | 3455682850 | 39050 | 39050 | 39050 | 39050 | 143 |
| 520 | 20230627 | 115000 | 3450098700 | 39050 | 39050 | 39100 | 39050 | 50 |
| 521 | 20230627 | 114900 | 3448146100 | 39050 | 39050 | 39050 | 39050 | 58 |
| 522 | 20230627 | 114800 | 3445881200 | 39050 | 39050 | 39050 | 39050 | 184 |
| 523 | 20230627 | 114700 | 3438696000 | 39050 | 39100 | 39150 | 39050 | 200 |
| 524 | 20230627 | 114600 | 3430879300 | 39100 | 39100 | 39150 | 39100 | 95 |
| 525 | 20230627 | 114500 | 3427164550 | 39100 | 39100 | 39100 | 39100 | 26 |
| 526 | 20230627 | 114400 | 3426147950 | 39100 | 39100 | 39150 | 39100 | 329 |
| 527 | 20230627 | 114300 | 3413283950 | 39100 | 39100 | 39100 | 39100 | 9 |
| 528 | 20230627 | 114200 | 3412932050 | 39100 | 39100 | 39150 | 39100 | 219 |
| 529 | 20230627 | 114100 | 3404369000 | 39100 | 39100 | 39100 | 39100 | 88 |
| 530 | 20230627 | 114000 | 3400928200 | 39100 | 39150 | 39150 | 39100 | 690 |
| 531 | 20230627 | 113900 | 3373921950 | 39150 | 39150 | 39200 | 39150 | 123 |
| 532 | 20230627 | 113800 | 3369105750 | 39150 | 39150 | 39150 | 39150 | 26 |
| 533 | 20230627 | 113700 | 3368087850 | 39150 | 39200 | 39200 | 39150 | 200 |
| 534 | 20230627 | 113600 | 3360253950 | 39200 | 39200 | 39200 | 39150 | 191 |
| 535 | 20230627 | 113500 | 3352768550 | 39200 | 39200 | 39200 | 39200 | 101 |
| 536 | 20230627 | 113400 | 3348809350 | 39250 | 39200 | 39250 | 39200 | 160 |
| 537 | 20230627 | 113300 | 3342537250 | 39150 | 39150 | 39200 | 39150 | 383 |
| 538 | 20230627 | 113200 | 3327533000 | 39150 | 39150 | 39150 | 39100 | 64 |
| 539 | 20230627 | 113100 | 3325028050 | 39150 | 39100 | 39200 | 39100 | 144 |
| 540 | 20230627 | 113000 | 3319388250 | 39200 | 39150 | 39200 | 39100 | 260 |
| 541 | 20230627 | 112900 | 3309204550 | 39100 | 39150 | 39200 | 39100 | 316 |
| 542 | 20230627 | 112800 | 3296841800 | 39100 | 39150 | 39200 | 39100 | 208 |
| 543 | 20230627 | 112700 | 3288702150 | 39200 | 39150 | 39200 | 39100 | 213 |
| 544 | 20230627 | 112600 | 3280365100 | 39150 | 39150 | 39150 | 39100 | 393 |
| 545 | 20230627 | 112500 | 3264983650 | 39100 | 39050 | 39150 | 39050 | 111 |
| 546 | 20230627 | 112400 | 3260643600 | 39000 | 39050 | 39050 | 39000 | 105 |
| 547 | 20230627 | 112300 | 3256545550 | 39050 | 39100 | 39100 | 39050 | 320 |
| 548 | 20230627 | 112200 | 3244042150 | 39150 | 39100 | 39150 | 39050 | 50 |
| 549 | 20230627 | 112100 | 3242087400 | 39150 | 39150 | 39150 | 39100 | 57 |
| 550 | 20230627 | 112000 | 3239857250 | 39050 | 39100 | 39150 | 39050 | 286 |
| 551 | 20230627 | 111900 | 3228675950 | 39100 | 39100 | 39150 | 39050 | 105 |
| 552 | 20230627 | 111800 | 3224570900 | 39100 | 39150 | 39150 | 39100 | 193 |
| 553 | 20230627 | 111700 | 3217019800 | 39100 | 39100 | 39150 | 39050 | 157 |
| 554 | 20230627 | 111600 | 3210881000 | 39050 | 39100 | 39100 | 39050 | 163 |
| 555 | 20230627 | 111500 | 3204511800 | 39050 | 39050 | 39100 | 39050 | 251 |
| 556 | 20230627 | 111400 | 3194698700 | 39050 | 39050 | 39050 | 39000 | 206 |
| 557 | 20230627 | 111300 | 3186656900 | 39000 | 39050 | 39050 | 39000 | 351 |
| 558 | 20230627 | 111200 | 3172963150 | 39050 | 39050 | 39100 | 39050 | 133 |
| 559 | 20230627 | 111100 | 3167769400 | 39050 | 39050 | 39050 | 39000 | 240 |
| 560 | 20230627 | 111000 | 3158398000 | 39100 | 39050 | 39100 | 39050 | 252 |
| 561 | 20230627 | 110900 | 3148557300 | 39100 | 39150 | 39150 | 39100 | 232 |
| 562 | 20230627 | 110800 | 3139485000 | 39150 | 39200 | 39250 | 39150 | 164 |
| 563 | 20230627 | 110700 | 3133059900 | 39150 | 39050 | 39200 | 39000 | 2650 |
| 564 | 20230627 | 110600 | 3029317150 | 39050 | 39100 | 39100 | 39050 | 206 |
| 565 | 20230627 | 110500 | 3021266450 | 39100 | 39100 | 39100 | 39100 | 340 |
| 566 | 20230627 | 110400 | 3007972450 | 39100 | 39100 | 39150 | 39100 | 139 |
| 567 | 20230627 | 110300 | 3002537450 | 39100 | 39150 | 39150 | 39100 | 717 |
| 568 | 20230627 | 110200 | 2974502700 | 39100 | 39100 | 39100 | 39100 | 378 |
| 569 | 20230627 | 110100 | 2959722900 | 39100 | 39100 | 39150 | 39100 | 120 |
| 570 | 20230627 | 110000 | 2955030750 | 39100 | 39200 | 39200 | 39100 | 304 |
| 571 | 20230627 | 105900 | 2943134650 | 39150 | 39100 | 39200 | 39050 | 684 |
| 572 | 20230627 | 105800 | 2916361950 | 39100 | 39000 | 39100 | 39000 | 753 |
| 573 | 20230627 | 105700 | 2886944000 | 39000 | 38950 | 39050 | 38950 | 238 |
| 574 | 20230627 | 105600 | 2877665650 | 38950 | 39000 | 39000 | 38950 | 269 |
| 575 | 20230627 | 105500 | 2867183300 | 39000 | 39000 | 39050 | 39000 | 379 |
| 576 | 20230627 | 105400 | 2852399850 | 39000 | 39000 | 39000 | 39000 | 153 |
| 577 | 20230627 | 105300 | 2846432850 | 39000 | 39000 | 39050 | 39000 | 269 |
| 578 | 20230627 | 105200 | 2835938000 | 39000 | 39000 | 39000 | 39000 | 343 |
| 579 | 20230627 | 105100 | 2822561000 | 39000 | 38950 | 39050 | 38950 | 185 |
| 580 | 20230627 | 105000 | 2815350150 | 39000 | 38950 | 39050 | 38950 | 367 |
| 581 | 20230627 | 104900 | 2801047450 | 39000 | 38950 | 39000 | 38950 | 387 |
| 582 | 20230627 | 104800 | 2785958200 | 38950 | 39000 | 39000 | 38900 | 398 |
| 583 | 20230627 | 104700 | 2770441150 | 38950 | 38850 | 38950 | 38800 | 256 |
| 584 | 20230627 | 104600 | 2760492200 | 38800 | 38850 | 38850 | 38800 | 288 |
| 585 | 20230627 | 104500 | 2749305300 | 38850 | 38850 | 38850 | 38800 | 242 |
| 586 | 20230627 | 104400 | 2739908900 | 38850 | 38900 | 38900 | 38850 | 697 |
| 587 | 20230627 | 104300 | 2712830400 | 38850 | 38900 | 38900 | 38850 | 335 |
| 588 | 20230627 | 104200 | 2699807500 | 38900 | 38950 | 38950 | 38900 | 21 |
| 589 | 20230627 | 104100 | 2698989750 | 38900 | 38900 | 38950 | 38900 | 179 |
| 590 | 20230627 | 104000 | 2692022550 | 38900 | 38900 | 38950 | 38900 | 128 |
| 591 | 20230627 | 103900 | 2687043200 | 38900 | 38900 | 38900 | 38900 | 172 |
| 592 | 20230627 | 103800 | 2680352400 | 38900 | 38850 | 38900 | 38850 | 480 |
| 593 | 20230627 | 103700 | 2661682750 | 38850 | 38900 | 38900 | 38850 | 65 |
| 594 | 20230627 | 103600 | 2659157150 | 38850 | 38850 | 38900 | 38850 | 284 |
| 595 | 20230627 | 103500 | 2648122400 | 38850 | 38850 | 38850 | 38850 | 43 |
| 596 | 20230627 | 103400 | 2646451850 | 38850 | 38900 | 38900 | 38850 | 197 |
| 597 | 20230627 | 103300 | 2638790100 | 38900 | 38950 | 38950 | 38900 | 78 |
| 598 | 20230627 | 103200 | 2635755500 | 38950 | 38950 | 38950 | 38900 | 106 |
| 599 | 20230627 | 103100 | 2631627700 | 38950 | 38850 | 38950 | 38850 | 257 |
| 600 | 20230627 | 103000 | 2621636350 | 38850 | 38850 | 38900 | 38850 | 6 |
| 601 | 20230627 | 102900 | 2621403200 | 38850 | 38850 | 38900 | 38800 | 431 |
| 602 | 20230627 | 102800 | 2604661550 | 38850 | 38850 | 38900 | 38850 | 94 |
| 603 | 20230627 | 102700 | 2601009150 | 38850 | 38850 | 38900 | 38850 | 74 |
| 604 | 20230627 | 102600 | 2598134150 | 38850 | 38900 | 38900 | 38850 | 405 |
| 605 | 20230627 | 102500 | 2582396800 | 38900 | 38850 | 38950 | 38850 | 214 |
| 606 | 20230627 | 102400 | 2574071350 | 38850 | 38900 | 38950 | 38850 | 147 |
| 607 | 20230627 | 102300 | 2568354000 | 38900 | 38900 | 38900 | 38850 | 233 |
| 608 | 20230627 | 102200 | 2559290850 | 38900 | 38850 | 38900 | 38850 | 222 |
| 609 | 20230627 | 102100 | 2550655850 | 38850 | 38850 | 38900 | 38850 | 75 |
| 610 | 20230627 | 102000 | 2547739450 | 38850 | 38900 | 38950 | 38850 | 952 |
| 611 | 20230627 | 101900 | 2510705800 | 38900 | 39000 | 39000 | 38900 | 350 |
| 612 | 20230627 | 101800 | 2497085300 | 38950 | 39000 | 39050 | 38950 | 457 |
| 613 | 20230627 | 101700 | 2479263000 | 39000 | 39050 | 39050 | 39000 | 72 |
| 614 | 20230627 | 101600 | 2476454950 | 39000 | 39000 | 39050 | 39000 | 279 |
| 615 | 20230627 | 101500 | 2465571700 | 39000 | 39050 | 39050 | 39000 | 147 |
| 616 | 20230627 | 101400 | 2459837100 | 38950 | 38950 | 39050 | 38950 | 2076 |
| 617 | 20230627 | 101300 | 2378836750 | 38950 | 39050 | 39050 | 38950 | 298 |
| 618 | 20230627 | 101200 | 2367217550 | 39000 | 39100 | 39100 | 39000 | 211 |
| 619 | 20230627 | 101100 | 2358980600 | 39050 | 39100 | 39100 | 39050 | 523 |
| 620 | 20230627 | 101000 | 2338545100 | 39050 | 39000 | 39050 | 39000 | 310 |
| 621 | 20230627 | 100900 | 2326444750 | 39000 | 38950 | 39050 | 38950 | 87 |
| 622 | 20230627 | 100800 | 2323054600 | 39000 | 38900 | 39000 | 38900 | 474 |
| 623 | 20230627 | 100700 | 2304600800 | 38900 | 38900 | 38900 | 38850 | 234 |
| 624 | 20230627 | 100600 | 2295502750 | 38900 | 38900 | 38950 | 38900 | 281 |
| 625 | 20230627 | 100500 | 2284566800 | 38900 | 38950 | 39000 | 38900 | 189 |
| 626 | 20230627 | 100400 | 2277210350 | 38950 | 38900 | 39000 | 38900 | 323 |
| 627 | 20230627 | 100300 | 2264627100 | 38900 | 39000 | 39000 | 38850 | 552 |
| 628 | 20230627 | 100200 | 2243143050 | 38950 | 39000 | 39050 | 38950 | 242 |
| 629 | 20230627 | 100100 | 2233709050 | 38950 | 38950 | 39050 | 38950 | 1420 |
| 630 | 20230627 | 100000 | 2178300900 | 38950 | 38950 | 39000 | 38950 | 173 |
| 631 | 20230627 | 095900 | 2171562500 | 39000 | 38950 | 39000 | 38950 | 81 |
| 632 | 20230627 | 095800 | 2168405400 | 39000 | 39000 | 39000 | 39000 | 715 |
| 633 | 20230627 | 095700 | 2140520400 | 39000 | 39000 | 39100 | 39000 | 352 |
| 634 | 20230627 | 095600 | 2126779050 | 39050 | 38950 | 39050 | 38900 | 289 |
| 635 | 20230627 | 095500 | 2115519450 | 38950 | 38900 | 38950 | 38900 | 333 |
| 636 | 20230627 | 095400 | 2102565150 | 38900 | 38950 | 38950 | 38900 | 1103 |
| 637 | 20230627 | 095300 | 2059658350 | 38950 | 38950 | 39000 | 38950 | 299 |
| 638 | 20230627 | 095200 | 2048011800 | 38950 | 38950 | 39000 | 38950 | 199 |
| 639 | 20230627 | 095100 | 2040257350 | 38950 | 38950 | 39000 | 38950 | 101 |
| 640 | 20230627 | 095000 | 2036321900 | 38950 | 38950 | 38950 | 38950 | 26 |
| 641 | 20230627 | 094900 | 2035309200 | 38950 | 38950 | 39000 | 38950 | 286 |
| 642 | 20230627 | 094800 | 2024165850 | 38950 | 38950 | 39000 | 38950 | 164 |
| 643 | 20230627 | 094700 | 2017774050 | 38950 | 38950 | 39000 | 38950 | 242 |
| 644 | 20230627 | 094600 | 2008343300 | 38950 | 38950 | 38950 | 38900 | 368 |
| 645 | 20230627 | 094500 | 1994015050 | 38950 | 38900 | 38950 | 38900 | 316 |
| 646 | 20230627 | 094400 | 1981718950 | 38900 | 38950 | 38950 | 38900 | 200 |
| 647 | 20230627 | 094300 | 1973938850 | 38950 | 38950 | 38950 | 38900 | 141 |
| 648 | 20230627 | 094200 | 1968450950 | 38900 | 38950 | 38950 | 38900 | 100 |
| 649 | 20230627 | 094100 | 1964559400 | 38900 | 38950 | 39000 | 38900 | 563 |
| 650 | 20230627 | 094000 | 1942629800 | 38950 | 39000 | 39000 | 38950 | 142 |
| 651 | 20230627 | 093900 | 1937092800 | 39000 | 39000 | 39000 | 38950 | 184 |
| 652 | 20230627 | 093800 | 1929921550 | 38950 | 39000 | 39050 | 38950 | 874 |
| 653 | 20230627 | 093700 | 1895827350 | 39050 | 39000 | 39050 | 39000 | 220 |
| 654 | 20230627 | 093600 | 1887245000 | 39050 | 39000 | 39100 | 39000 | 98 |
| 655 | 20230627 | 093500 | 1883419850 | 39000 | 39100 | 39100 | 39000 | 199 |
| 656 | 20230627 | 093400 | 1875647700 | 39050 | 39050 | 39050 | 39000 | 142 |
| 657 | 20230627 | 093300 | 1870103400 | 39050 | 39050 | 39050 | 39000 | 140 |
| 658 | 20230627 | 093200 | 1864639200 | 39050 | 38950 | 39050 | 38950 | 383 |
| 659 | 20230627 | 093100 | 1849700900 | 38950 | 38950 | 38950 | 38900 | 94 |
| 660 | 20230627 | 093000 | 1846043050 | 38950 | 39000 | 39000 | 38900 | 72 |
| 661 | 20230627 | 092900 | 1843241500 | 38900 | 38950 | 39100 | 38900 | 311 |
| 662 | 20230627 | 092800 | 1831127200 | 39100 | 38850 | 39200 | 38800 | 1645 |
| 663 | 20230627 | 092700 | 1767023250 | 38800 | 38600 | 38800 | 38500 | 2635 |
| 664 | 20230627 | 092600 | 1665341150 | 38550 | 38700 | 38800 | 38450 | 2676 |
| 665 | 20230627 | 092500 | 1562049350 | 38600 | 38650 | 38750 | 38600 | 1056 |
| 666 | 20230627 | 092400 | 1521181900 | 38650 | 38850 | 38850 | 38450 | 9396 |
| 667 | 20230627 | 092300 | 1158410700 | 38900 | 38850 | 39000 | 38850 | 1208 |
| 668 | 20230627 | 092200 | 1111476650 | 38850 | 38900 | 39000 | 38850 | 1074 |
| 669 | 20230627 | 092100 | 1069669200 | 38900 | 38900 | 39250 | 38850 | 720 |
| 670 | 20230627 | 092000 | 1041670700 | 38900 | 38900 | 39000 | 38850 | 850 |
| 671 | 20230627 | 091900 | 1008582950 | 38900 | 38850 | 38950 | 38850 | 406 |
| 672 | 20230627 | 091800 | 992793400 | 38850 | 38850 | 38950 | 38700 | 3240 |
| 673 | 20230627 | 091700 | 867136800 | 38850 | 38850 | 38900 | 38800 | 1581 |
| 674 | 20230627 | 091600 | 805766300 | 38850 | 39150 | 39200 | 38800 | 9137 |
| 675 | 20230627 | 091500 | 449420650 | 39200 | 39200 | 39250 | 39200 | 1417 |
| 676 | 20230627 | 091400 | 393858650 | 39200 | 39250 | 39250 | 39200 | 68 |
| 677 | 20230627 | 091300 | 391191200 | 39250 | 39150 | 39250 | 39150 | 289 |
| 678 | 20230627 | 091200 | 379865550 | 39150 | 39250 | 39300 | 39100 | 2359 |
| 679 | 20230627 | 091100 | 287516650 | 39250 | 39150 | 39250 | 39150 | 298 |
| 680 | 20230627 | 091000 | 275832600 | 39200 | 39150 | 39200 | 39150 | 459 |
| 681 | 20230627 | 090900 | 257860850 | 39150 | 39250 | 39250 | 39150 | 437 |
| 682 | 20230627 | 090800 | 240725950 | 39250 | 39250 | 39300 | 39250 | 530 |
| 683 | 20230627 | 090700 | 219919300 | 39250 | 39150 | 39250 | 39150 | 541 |
| 684 | 20230627 | 090600 | 198727150 | 39150 | 39150 | 39200 | 39150 | 161 |
| 685 | 20230627 | 090500 | 192417000 | 39150 | 39250 | 39250 | 39100 | 902 |
| 686 | 20230627 | 090400 | 157078050 | 39200 | 39250 | 39300 | 39200 | 273 |
| 687 | 20230627 | 090300 | 146357650 | 39250 | 39400 | 39400 | 39200 | 1395 |
| 688 | 20230627 | 090200 | 91574900 | 39350 | 39550 | 39550 | 39350 | 1263 |
| 689 | 20230627 | 090100 | 41785250 | 39550 | 39550 | 39550 | 39550 | 91 |
| 690 | 20230627 | 090000 | 38186200 | 39500 | 39450 | 39600 | 39450 | 964 |