37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 202600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 3 | 20230627 | 202500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 4 | 20230627 | 202400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 5 | 20230627 | 202300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 6 | 20230627 | 202200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 7 | 20230627 | 202100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 8 | 20230627 | 202000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 9 | 20230627 | 201900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 10 | 20230627 | 201800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 11 | 20230627 | 201700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 12 | 20230627 | 201600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 13 | 20230627 | 201500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 14 | 20230627 | 201400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 15 | 20230627 | 201300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 16 | 20230627 | 201200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 17 | 20230627 | 201100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 18 | 20230627 | 201000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 19 | 20230627 | 200900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 20 | 20230627 | 200800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 21 | 20230627 | 200700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 22 | 20230627 | 200600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 23 | 20230627 | 200500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 24 | 20230627 | 200400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 25 | 20230627 | 200300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 26 | 20230627 | 200200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 27 | 20230627 | 200100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 28 | 20230627 | 200000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 29 | 20230627 | 195900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 30 | 20230627 | 195800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 31 | 20230627 | 195700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 32 | 20230627 | 195600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 33 | 20230627 | 195500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 34 | 20230627 | 195400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 35 | 20230627 | 195300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 36 | 20230627 | 195200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 37 | 20230627 | 195100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 38 | 20230627 | 195000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 39 | 20230627 | 194900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 40 | 20230627 | 194800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 41 | 20230627 | 194700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 42 | 20230627 | 194600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 43 | 20230627 | 194500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 44 | 20230627 | 194400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 45 | 20230627 | 194300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 46 | 20230627 | 194200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 47 | 20230627 | 194100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 48 | 20230627 | 194000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 49 | 20230627 | 193900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 50 | 20230627 | 193800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 51 | 20230627 | 193700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 52 | 20230627 | 193600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 53 | 20230627 | 193500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 54 | 20230627 | 193400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 55 | 20230627 | 193300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 56 | 20230627 | 193200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 57 | 20230627 | 193100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 58 | 20230627 | 193000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 59 | 20230627 | 192900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 60 | 20230627 | 192800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 61 | 20230627 | 192700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 62 | 20230627 | 192600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 63 | 20230627 | 192500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 64 | 20230627 | 192400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 65 | 20230627 | 192300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 66 | 20230627 | 192200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 67 | 20230627 | 192100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 68 | 20230627 | 192000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 69 | 20230627 | 191900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 70 | 20230627 | 191800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 71 | 20230627 | 191700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 72 | 20230627 | 191600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 73 | 20230627 | 191500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 74 | 20230627 | 191400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 75 | 20230627 | 191300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 76 | 20230627 | 191200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 77 | 20230627 | 191100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 78 | 20230627 | 191000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 79 | 20230627 | 190900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 80 | 20230627 | 190800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 81 | 20230627 | 190700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 82 | 20230627 | 190600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 83 | 20230627 | 190500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 84 | 20230627 | 190400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 85 | 20230627 | 190300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 86 | 20230627 | 190200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 87 | 20230627 | 190100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 88 | 20230627 | 190000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 89 | 20230627 | 185900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 90 | 20230627 | 185800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 91 | 20230627 | 185700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 92 | 20230627 | 185600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 93 | 20230627 | 185500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 94 | 20230627 | 185400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 95 | 20230627 | 185300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 96 | 20230627 | 185200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 97 | 20230627 | 185100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 98 | 20230627 | 185000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 99 | 20230627 | 184900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 100 | 20230627 | 184800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 101 | 20230627 | 184700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 102 | 20230627 | 184600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 103 | 20230627 | 184500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 104 | 20230627 | 184400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 105 | 20230627 | 184300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 106 | 20230627 | 184200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 107 | 20230627 | 184100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 108 | 20230627 | 184000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 109 | 20230627 | 183900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 110 | 20230627 | 183800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 111 | 20230627 | 183700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 112 | 20230627 | 183600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 113 | 20230627 | 183500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 114 | 20230627 | 183400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 115 | 20230627 | 183300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 116 | 20230627 | 183200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 117 | 20230627 | 183100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 118 | 20230627 | 183000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 119 | 20230627 | 182900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 120 | 20230627 | 182800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 121 | 20230627 | 182700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 122 | 20230627 | 182600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 123 | 20230627 | 182500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 124 | 20230627 | 182400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 125 | 20230627 | 182300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 126 | 20230627 | 182200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 127 | 20230627 | 182100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 128 | 20230627 | 182000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 129 | 20230627 | 181900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 130 | 20230627 | 181800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 131 | 20230627 | 181700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 132 | 20230627 | 181600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 133 | 20230627 | 181500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 134 | 20230627 | 181400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 135 | 20230627 | 181300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 136 | 20230627 | 181200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 137 | 20230627 | 181100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 138 | 20230627 | 181000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 139 | 20230627 | 180900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 140 | 20230627 | 180800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 141 | 20230627 | 180700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 142 | 20230627 | 180600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 143 | 20230627 | 180500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 144 | 20230627 | 180400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 145 | 20230627 | 180300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 146 | 20230627 | 180200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 147 | 20230627 | 180100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 148 | 20230627 | 180000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 149 | 20230627 | 175900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 150 | 20230627 | 175800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 151 | 20230627 | 175700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 152 | 20230627 | 175600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 153 | 20230627 | 175500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 154 | 20230627 | 175400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 155 | 20230627 | 175300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 156 | 20230627 | 175200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 157 | 20230627 | 175100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 158 | 20230627 | 175000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 159 | 20230627 | 174900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 160 | 20230627 | 174800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 161 | 20230627 | 174700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 162 | 20230627 | 174600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 163 | 20230627 | 174500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 164 | 20230627 | 174400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 165 | 20230627 | 174300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 166 | 20230627 | 174200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 167 | 20230627 | 174100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 168 | 20230627 | 174000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 169 | 20230627 | 173900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 170 | 20230627 | 173800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 171 | 20230627 | 173700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 172 | 20230627 | 173600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 173 | 20230627 | 173500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 174 | 20230627 | 173400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 175 | 20230627 | 173300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 176 | 20230627 | 173200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 177 | 20230627 | 173100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 178 | 20230627 | 173000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 179 | 20230627 | 172900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 180 | 20230627 | 172800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 181 | 20230627 | 172700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 182 | 20230627 | 172600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 183 | 20230627 | 172500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 184 | 20230627 | 172400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 185 | 20230627 | 172300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 186 | 20230627 | 172200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 187 | 20230627 | 172100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 188 | 20230627 | 172000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 189 | 20230627 | 171900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 190 | 20230627 | 171800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 191 | 20230627 | 171700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 192 | 20230627 | 171600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 193 | 20230627 | 171500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 194 | 20230627 | 171400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 195 | 20230627 | 171300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 196 | 20230627 | 171200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 197 | 20230627 | 171100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 198 | 20230627 | 171000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 199 | 20230627 | 170900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 200 | 20230627 | 170800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 201 | 20230627 | 170700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 202 | 20230627 | 170600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 203 | 20230627 | 170500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 204 | 20230627 | 170400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 205 | 20230627 | 170300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 206 | 20230627 | 170200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 207 | 20230627 | 170100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 208 | 20230627 | 170000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 209 | 20230627 | 165900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 210 | 20230627 | 165800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 211 | 20230627 | 165700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 212 | 20230627 | 165600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 213 | 20230627 | 165500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 214 | 20230627 | 165400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 215 | 20230627 | 165300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 216 | 20230627 | 165200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 217 | 20230627 | 165100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 218 | 20230627 | 165000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 219 | 20230627 | 164900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 220 | 20230627 | 164800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 221 | 20230627 | 164700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 222 | 20230627 | 164600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 223 | 20230627 | 164500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 224 | 20230627 | 164400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 225 | 20230627 | 164300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 226 | 20230627 | 164200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 227 | 20230627 | 164100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 228 | 20230627 | 164000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 229 | 20230627 | 163900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 230 | 20230627 | 163800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 231 | 20230627 | 163700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 232 | 20230627 | 163600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 233 | 20230627 | 163500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 234 | 20230627 | 163400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 235 | 20230627 | 163300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 236 | 20230627 | 163200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 237 | 20230627 | 163100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 238 | 20230627 | 163000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 239 | 20230627 | 162900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 240 | 20230627 | 162800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 241 | 20230627 | 162700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 242 | 20230627 | 162600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 243 | 20230627 | 162500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 244 | 20230627 | 162400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 245 | 20230627 | 162300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 246 | 20230627 | 162200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 247 | 20230627 | 162100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 248 | 20230627 | 162000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 249 | 20230627 | 161900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 250 | 20230627 | 161800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 251 | 20230627 | 161700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 252 | 20230627 | 161600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 253 | 20230627 | 161500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 254 | 20230627 | 161400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 255 | 20230627 | 161300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 256 | 20230627 | 161200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 257 | 20230627 | 161100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 258 | 20230627 | 161000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 259 | 20230627 | 160900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 260 | 20230627 | 160800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 261 | 20230627 | 160700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 262 | 20230627 | 160600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 263 | 20230627 | 160500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 264 | 20230627 | 160400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 265 | 20230627 | 160300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 266 | 20230627 | 160200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 267 | 20230627 | 160100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 268 | 20230627 | 160000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 269 | 20230627 | 155900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 270 | 20230627 | 155800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 271 | 20230627 | 155700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 272 | 20230627 | 155600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 273 | 20230627 | 155500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 274 | 20230627 | 155400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 275 | 20230627 | 155300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 276 | 20230627 | 155200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 277 | 20230627 | 155100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 278 | 20230627 | 155000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 279 | 20230627 | 154900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 280 | 20230627 | 154800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 281 | 20230627 | 154700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 282 | 20230627 | 154600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 283 | 20230627 | 154500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 284 | 20230627 | 154400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 285 | 20230627 | 154300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 286 | 20230627 | 154200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 287 | 20230627 | 154100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 288 | 20230627 | 154000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 289 | 20230627 | 153900 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 290 | 20230627 | 153800 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 291 | 20230627 | 153700 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 292 | 20230627 | 153600 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 293 | 20230627 | 153500 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 294 | 20230627 | 153400 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 295 | 20230627 | 153300 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 296 | 20230627 | 153200 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 297 | 20230627 | 153100 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 0 |
| 298 | 20230627 | 153000 | 29652175500 | 77700 | 77700 | 77700 | 77700 | 5632 |
| 299 | 20230627 | 152900 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 300 | 20230627 | 152800 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 301 | 20230627 | 152700 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 302 | 20230627 | 152600 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 303 | 20230627 | 152500 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 304 | 20230627 | 152400 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 305 | 20230627 | 152300 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 306 | 20230627 | 152200 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 307 | 20230627 | 152100 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 308 | 20230627 | 152000 | 29214569100 | 77600 | 77600 | 77600 | 77600 | 0 |
| 309 | 20230627 | 151900 | 29214569100 | 77600 | 77500 | 78000 | 77500 | 2556 |
| 310 | 20230627 | 151800 | 29015527000 | 77600 | 77800 | 77800 | 77500 | 2518 |
| 311 | 20230627 | 151700 | 28820140500 | 77900 | 78000 | 78000 | 77800 | 703 |
| 312 | 20230627 | 151600 | 28765384200 | 78000 | 77900 | 78000 | 77800 | 1214 |
| 313 | 20230627 | 151500 | 28670805200 | 77900 | 77800 | 77900 | 77600 | 1420 |
| 314 | 20230627 | 151400 | 28560388600 | 77800 | 78000 | 78000 | 77700 | 863 |
| 315 | 20230627 | 151300 | 28493225300 | 77900 | 77900 | 78000 | 77700 | 448 |
| 316 | 20230627 | 151200 | 28458328100 | 77900 | 78000 | 78100 | 77700 | 2598 |
| 317 | 20230627 | 151100 | 28256171700 | 78100 | 78100 | 78100 | 77900 | 1570 |
| 318 | 20230627 | 151000 | 28133709600 | 78100 | 78200 | 78200 | 78000 | 1022 |
| 319 | 20230627 | 150900 | 28053918300 | 78200 | 78200 | 78200 | 78000 | 308 |
| 320 | 20230627 | 150800 | 28029861300 | 78200 | 78300 | 78300 | 78000 | 916 |
| 321 | 20230627 | 150700 | 27958269400 | 78200 | 78200 | 78300 | 78100 | 450 |
| 322 | 20230627 | 150600 | 27923090200 | 78100 | 78100 | 78200 | 78100 | 371 |
| 323 | 20230627 | 150500 | 27894090200 | 78100 | 78200 | 78200 | 78000 | 1159 |
| 324 | 20230627 | 150400 | 27803612300 | 78200 | 78100 | 78300 | 78000 | 731 |
| 325 | 20230627 | 150300 | 27746455800 | 78100 | 78300 | 78400 | 78000 | 1003 |
| 326 | 20230627 | 150200 | 27668022800 | 78300 | 78200 | 78300 | 78100 | 541 |
| 327 | 20230627 | 150100 | 27625706500 | 78100 | 78400 | 78400 | 78100 | 532 |
| 328 | 20230627 | 150000 | 27584070600 | 78400 | 78500 | 78600 | 78100 | 923 |
| 329 | 20230627 | 145900 | 27511676400 | 78500 | 78600 | 78700 | 78000 | 2257 |
| 330 | 20230627 | 145800 | 27334772400 | 78700 | 78600 | 78700 | 78500 | 1439 |
| 331 | 20230627 | 145700 | 27221625100 | 78600 | 78600 | 78700 | 78500 | 1279 |
| 332 | 20230627 | 145600 | 27121102700 | 78500 | 78600 | 78700 | 78500 | 1191 |
| 333 | 20230627 | 145500 | 27027491500 | 78600 | 78500 | 78600 | 78400 | 1779 |
| 334 | 20230627 | 145400 | 26887801000 | 78400 | 78400 | 78500 | 78400 | 831 |
| 335 | 20230627 | 145300 | 26822592800 | 78500 | 78400 | 78500 | 78300 | 1821 |
| 336 | 20230627 | 145200 | 26679756100 | 78300 | 78400 | 78500 | 78300 | 898 |
| 337 | 20230627 | 145100 | 26609364800 | 78400 | 78300 | 78500 | 78300 | 842 |
| 338 | 20230627 | 145000 | 26543375100 | 78400 | 78300 | 78400 | 78200 | 579 |
| 339 | 20230627 | 144900 | 26498027500 | 78200 | 78300 | 78300 | 78100 | 634 |
| 340 | 20230627 | 144800 | 26448415000 | 78300 | 78300 | 78300 | 78000 | 960 |
| 341 | 20230627 | 144700 | 26373360500 | 78400 | 78300 | 78400 | 78200 | 575 |
| 342 | 20230627 | 144600 | 26328333100 | 78300 | 78100 | 78300 | 78100 | 1445 |
| 343 | 20230627 | 144500 | 26215342300 | 78200 | 78000 | 78400 | 78000 | 704 |
| 344 | 20230627 | 144400 | 26160306300 | 78200 | 78200 | 78300 | 78000 | 580 |
| 345 | 20230627 | 144300 | 26114999500 | 78200 | 78400 | 78400 | 78100 | 1262 |
| 346 | 20230627 | 144200 | 26016286100 | 78300 | 78300 | 78500 | 78200 | 992 |
| 347 | 20230627 | 144100 | 25938584800 | 78200 | 78300 | 78500 | 78200 | 809 |
| 348 | 20230627 | 144000 | 25875211700 | 78300 | 78300 | 78500 | 78000 | 1939 |
| 349 | 20230627 | 143900 | 25723397100 | 78400 | 78400 | 78500 | 78300 | 866 |
| 350 | 20230627 | 143800 | 25655481600 | 78200 | 78400 | 78500 | 78100 | 1062 |
| 351 | 20230627 | 143700 | 25572234900 | 78100 | 78300 | 78700 | 78100 | 1619 |
| 352 | 20230627 | 143600 | 25445270100 | 78300 | 78700 | 79000 | 78200 | 7199 |
| 353 | 20230627 | 143500 | 24878158500 | 78700 | 78700 | 78700 | 78500 | 2901 |
| 354 | 20230627 | 143400 | 24650054900 | 78600 | 78300 | 78700 | 78200 | 3751 |
| 355 | 20230627 | 143300 | 24355695300 | 78300 | 78200 | 78300 | 78000 | 2877 |
| 356 | 20230627 | 143200 | 24130615200 | 78200 | 77700 | 78200 | 77700 | 6120 |
| 357 | 20230627 | 143100 | 23653453600 | 77800 | 77800 | 77900 | 77700 | 385 |
| 358 | 20230627 | 143000 | 23623499300 | 77800 | 77700 | 77900 | 77600 | 943 |
| 359 | 20230627 | 142900 | 23550173300 | 77800 | 77700 | 77800 | 77700 | 933 |
| 360 | 20230627 | 142800 | 23477623400 | 77700 | 77800 | 77900 | 77700 | 1371 |
| 361 | 20230627 | 142700 | 23370985500 | 77800 | 77600 | 77800 | 77600 | 1440 |
| 362 | 20230627 | 142600 | 23259060900 | 77600 | 77600 | 77700 | 77500 | 1080 |
| 363 | 20230627 | 142500 | 23175276300 | 77500 | 77500 | 77600 | 77400 | 540 |
| 364 | 20230627 | 142400 | 23133417600 | 77600 | 77500 | 77600 | 77400 | 1736 |
| 365 | 20230627 | 142300 | 22998835400 | 77400 | 77300 | 77500 | 77300 | 1090 |
| 366 | 20230627 | 142200 | 22914467400 | 77300 | 77300 | 77400 | 77300 | 782 |
| 367 | 20230627 | 142100 | 22853975200 | 77300 | 77400 | 77400 | 77300 | 1014 |
| 368 | 20230627 | 142000 | 22775558600 | 77300 | 77300 | 77400 | 77200 | 341 |
| 369 | 20230627 | 141900 | 22749196300 | 77300 | 77500 | 77500 | 77200 | 1583 |
| 370 | 20230627 | 141800 | 22626799600 | 77400 | 77400 | 77500 | 77300 | 772 |
| 371 | 20230627 | 141700 | 22567035300 | 77400 | 77200 | 77500 | 77200 | 658 |
| 372 | 20230627 | 141600 | 22516090400 | 77200 | 77100 | 77300 | 77000 | 423 |
| 373 | 20230627 | 141500 | 22483451400 | 77000 | 77300 | 77400 | 77000 | 701 |
| 374 | 20230627 | 141400 | 22429390800 | 77100 | 77500 | 77600 | 76900 | 2055 |
| 375 | 20230627 | 141300 | 22270742200 | 77500 | 77500 | 77600 | 77300 | 1453 |
| 376 | 20230627 | 141200 | 22158189100 | 77500 | 77600 | 77600 | 77400 | 708 |
| 377 | 20230627 | 141100 | 22103301500 | 77600 | 77600 | 77600 | 77400 | 1188 |
| 378 | 20230627 | 141000 | 22011221000 | 77500 | 77600 | 77700 | 77500 | 383 |
| 379 | 20230627 | 140900 | 21981497400 | 77600 | 77700 | 77700 | 77400 | 1932 |
| 380 | 20230627 | 140800 | 21831704900 | 77800 | 77600 | 77800 | 77600 | 1167 |
| 381 | 20230627 | 140700 | 21741085600 | 77700 | 77600 | 77800 | 77600 | 2238 |
| 382 | 20230627 | 140600 | 21567110700 | 77600 | 77500 | 77700 | 77500 | 1569 |
| 383 | 20230627 | 140500 | 21445373800 | 77600 | 77400 | 77600 | 77400 | 1042 |
| 384 | 20230627 | 140400 | 21364590700 | 77400 | 77400 | 77500 | 77300 | 1016 |
| 385 | 20230627 | 140300 | 21285922400 | 77400 | 77300 | 77400 | 77300 | 644 |
| 386 | 20230627 | 140200 | 21236107200 | 77300 | 77200 | 77300 | 77100 | 590 |
| 387 | 20230627 | 140100 | 21190526600 | 77200 | 77100 | 77300 | 77100 | 896 |
| 388 | 20230627 | 140000 | 21121342700 | 77200 | 77100 | 77300 | 76900 | 824 |
| 389 | 20230627 | 135900 | 21057812700 | 77000 | 77200 | 77300 | 77000 | 1194 |
| 390 | 20230627 | 135800 | 20965703400 | 77200 | 77200 | 77300 | 77200 | 587 |
| 391 | 20230627 | 135700 | 20920377500 | 77300 | 77200 | 77400 | 77100 | 358 |
| 392 | 20230627 | 135600 | 20892716900 | 77300 | 77300 | 77400 | 77200 | 937 |
| 393 | 20230627 | 135500 | 20820255000 | 77300 | 77500 | 77600 | 77200 | 1419 |
| 394 | 20230627 | 135400 | 20710407000 | 77500 | 77500 | 77600 | 77400 | 1049 |
| 395 | 20230627 | 135300 | 20629072500 | 77600 | 77600 | 77600 | 77400 | 901 |
| 396 | 20230627 | 135200 | 20559219700 | 77600 | 77500 | 77600 | 77500 | 822 |
| 397 | 20230627 | 135100 | 20495452400 | 77500 | 77200 | 77500 | 77200 | 1755 |
| 398 | 20230627 | 135000 | 20359711500 | 77300 | 77700 | 77700 | 77200 | 3862 |
| 399 | 20230627 | 134900 | 20060607200 | 77800 | 77700 | 77800 | 77600 | 2706 |
| 400 | 20230627 | 134800 | 19850359300 | 77600 | 77300 | 77700 | 77300 | 4324 |
| 401 | 20230627 | 134700 | 19515379600 | 77300 | 77200 | 77400 | 77200 | 2010 |
| 402 | 20230627 | 134600 | 19360031900 | 77200 | 76700 | 77200 | 76600 | 10888 |
| 403 | 20230627 | 134500 | 18522457500 | 76700 | 76400 | 76700 | 76400 | 2765 |
| 404 | 20230627 | 134400 | 18310824500 | 76500 | 76500 | 76500 | 76400 | 331 |
| 405 | 20230627 | 134300 | 18285505400 | 76500 | 76400 | 76500 | 76400 | 279 |
| 406 | 20230627 | 134200 | 18264164900 | 76500 | 76400 | 76500 | 76400 | 1155 |
| 407 | 20230627 | 134100 | 18175904400 | 76300 | 76400 | 76400 | 76300 | 480 |
| 408 | 20230627 | 134000 | 18139256100 | 76400 | 76400 | 76400 | 76300 | 522 |
| 409 | 20230627 | 133900 | 18099375400 | 76300 | 76300 | 76500 | 76300 | 549 |
| 410 | 20230627 | 133800 | 18057430200 | 76500 | 76400 | 76500 | 76300 | 660 |
| 411 | 20230627 | 133700 | 18007040900 | 76400 | 76500 | 76500 | 76400 | 612 |
| 412 | 20230627 | 133600 | 17960262600 | 76500 | 76500 | 76500 | 76400 | 478 |
| 413 | 20230627 | 133500 | 17923697800 | 76500 | 76400 | 76500 | 76300 | 1759 |
| 414 | 20230627 | 133400 | 17789228300 | 76300 | 76400 | 76400 | 76300 | 1076 |
| 415 | 20230627 | 133300 | 17707024100 | 76400 | 76300 | 76400 | 76200 | 560 |
| 416 | 20230627 | 133200 | 17664259600 | 76300 | 76300 | 76400 | 76200 | 313 |
| 417 | 20230627 | 133100 | 17640370400 | 76200 | 76300 | 76400 | 76200 | 243 |
| 418 | 20230627 | 133000 | 17621816300 | 76300 | 76400 | 76400 | 76300 | 258 |
| 419 | 20230627 | 132900 | 17602127200 | 76400 | 76400 | 76400 | 76300 | 204 |
| 420 | 20230627 | 132800 | 17586551400 | 76300 | 76400 | 76400 | 76300 | 404 |
| 421 | 20230627 | 132700 | 17555724400 | 76400 | 76400 | 76400 | 76300 | 285 |
| 422 | 20230627 | 132600 | 17533959500 | 76400 | 76400 | 76400 | 76300 | 119 |
| 423 | 20230627 | 132500 | 17524872700 | 76400 | 76400 | 76400 | 76300 | 466 |
| 424 | 20230627 | 132400 | 17489274900 | 76400 | 76300 | 76400 | 76300 | 102 |
| 425 | 20230627 | 132300 | 17481484400 | 76500 | 76300 | 76500 | 76300 | 2053 |
| 426 | 20230627 | 132200 | 17324640200 | 76200 | 76300 | 76300 | 76200 | 108 |
| 427 | 20230627 | 132100 | 17316403800 | 76300 | 76100 | 76300 | 76000 | 1100 |
| 428 | 20230627 | 132000 | 17232507500 | 76200 | 76100 | 76200 | 76100 | 241 |
| 429 | 20230627 | 131900 | 17214145500 | 76100 | 76100 | 76200 | 76000 | 274 |
| 430 | 20230627 | 131800 | 17193303300 | 76100 | 76000 | 76200 | 76000 | 316 |
| 431 | 20230627 | 131700 | 17169236100 | 76000 | 76200 | 76200 | 76000 | 600 |
| 432 | 20230627 | 131600 | 17123568700 | 76200 | 76300 | 76300 | 76100 | 387 |
| 433 | 20230627 | 131500 | 17094062500 | 76400 | 76300 | 76400 | 76300 | 452 |
| 434 | 20230627 | 131400 | 17059555100 | 76300 | 76300 | 76400 | 76200 | 282 |
| 435 | 20230627 | 131300 | 17038034600 | 76400 | 76300 | 76400 | 76200 | 639 |
| 436 | 20230627 | 131200 | 16989221500 | 76400 | 76400 | 76400 | 76200 | 1449 |
| 437 | 20230627 | 131100 | 16878691600 | 76400 | 76300 | 76400 | 76300 | 305 |
| 438 | 20230627 | 131000 | 16855406600 | 76400 | 76400 | 76400 | 76300 | 1107 |
| 439 | 20230627 | 130900 | 16770918700 | 76300 | 76300 | 76400 | 76300 | 146 |
| 440 | 20230627 | 130800 | 16759777700 | 76300 | 76300 | 76400 | 76200 | 560 |
| 441 | 20230627 | 130700 | 16717054300 | 76300 | 76300 | 76300 | 76200 | 109 |
| 442 | 20230627 | 130600 | 16708740000 | 76200 | 76300 | 76400 | 76200 | 402 |
| 443 | 20230627 | 130500 | 16678070400 | 76300 | 76300 | 76300 | 76200 | 348 |
| 444 | 20230627 | 130400 | 16651521300 | 76300 | 76200 | 76300 | 76100 | 407 |
| 445 | 20230627 | 130300 | 16620492900 | 76200 | 76200 | 76200 | 76100 | 311 |
| 446 | 20230627 | 130200 | 16596802700 | 76200 | 76100 | 76200 | 76000 | 431 |
| 447 | 20230627 | 130100 | 16563992600 | 76100 | 76100 | 76200 | 76100 | 153 |
| 448 | 20230627 | 130000 | 16552348900 | 76100 | 76000 | 76200 | 76000 | 382 |
| 449 | 20230627 | 125900 | 16523266500 | 76000 | 76000 | 76100 | 76000 | 312 |
| 450 | 20230627 | 125800 | 16499531400 | 76100 | 76000 | 76200 | 76000 | 316 |
| 451 | 20230627 | 125700 | 16475484100 | 76100 | 76000 | 76100 | 76000 | 752 |
| 452 | 20230627 | 125600 | 16418267600 | 76000 | 75900 | 76100 | 75900 | 522 |
| 453 | 20230627 | 125500 | 16378567200 | 75900 | 75900 | 76000 | 75900 | 449 |
| 454 | 20230627 | 125400 | 16344468600 | 75900 | 75900 | 76000 | 75800 | 123 |
| 455 | 20230627 | 125300 | 16335133900 | 75900 | 76000 | 76000 | 75900 | 199 |
| 456 | 20230627 | 125200 | 16320027600 | 76000 | 75800 | 76000 | 75800 | 269 |
| 457 | 20230627 | 125100 | 16299612100 | 75800 | 75800 | 75800 | 75700 | 53 |
| 458 | 20230627 | 125000 | 16295597800 | 75800 | 75800 | 75900 | 75700 | 212 |
| 459 | 20230627 | 124900 | 16279527200 | 75800 | 75800 | 75900 | 75700 | 140 |
| 460 | 20230627 | 124800 | 16268915500 | 75800 | 76000 | 76000 | 75700 | 132 |
| 461 | 20230627 | 124700 | 16258910200 | 76000 | 76000 | 76000 | 75800 | 215 |
| 462 | 20230627 | 124600 | 16242588700 | 76000 | 76000 | 76100 | 75900 | 322 |
| 463 | 20230627 | 124500 | 16218120100 | 76000 | 76000 | 76100 | 76000 | 115 |
| 464 | 20230627 | 124400 | 16209371800 | 76100 | 75900 | 76100 | 75900 | 736 |
| 465 | 20230627 | 124300 | 16153435600 | 76000 | 75800 | 76000 | 75800 | 603 |
| 466 | 20230627 | 124200 | 16107680900 | 75800 | 75700 | 75900 | 75700 | 320 |
| 467 | 20230627 | 124100 | 16083430500 | 75700 | 75700 | 75700 | 75500 | 429 |
| 468 | 20230627 | 124000 | 16050981800 | 75500 | 75800 | 75800 | 75500 | 75 |
| 469 | 20230627 | 123900 | 16045311400 | 75700 | 75700 | 75800 | 75700 | 301 |
| 470 | 20230627 | 123800 | 16022508300 | 75800 | 75800 | 75800 | 75700 | 85 |
| 471 | 20230627 | 123700 | 16016069300 | 75800 | 75500 | 75800 | 75500 | 311 |
| 472 | 20230627 | 123600 | 15992555900 | 75500 | 75400 | 75600 | 75300 | 236 |
| 473 | 20230627 | 123500 | 15974776000 | 75400 | 75700 | 75800 | 75400 | 590 |
| 474 | 20230627 | 123400 | 15930228300 | 75800 | 75600 | 75800 | 75600 | 192 |
| 475 | 20230627 | 123300 | 15915695300 | 75600 | 75800 | 75800 | 75600 | 272 |
| 476 | 20230627 | 123200 | 15895110100 | 75800 | 75800 | 75800 | 75700 | 278 |
| 477 | 20230627 | 123100 | 15874040000 | 75700 | 75800 | 75800 | 75700 | 187 |
| 478 | 20230627 | 123000 | 15859872800 | 75800 | 75400 | 75800 | 75300 | 523 |
| 479 | 20230627 | 122900 | 15820364200 | 75400 | 75500 | 75500 | 75400 | 402 |
| 480 | 20230627 | 122800 | 15790019900 | 75400 | 75500 | 75500 | 75400 | 58 |
| 481 | 20230627 | 122700 | 15785644900 | 75500 | 75500 | 75600 | 75400 | 395 |
| 482 | 20230627 | 122600 | 15755822200 | 75400 | 75500 | 75500 | 75300 | 399 |
| 483 | 20230627 | 122500 | 15725723800 | 75600 | 75500 | 75600 | 75300 | 233 |
| 484 | 20230627 | 122400 | 15708133400 | 75500 | 75600 | 75600 | 75300 | 695 |
| 485 | 20230627 | 122300 | 15655618500 | 75600 | 75600 | 75700 | 75500 | 178 |
| 486 | 20230627 | 122200 | 15642163500 | 75600 | 75500 | 75600 | 75500 | 260 |
| 487 | 20230627 | 122100 | 15622527300 | 75400 | 75500 | 75600 | 75200 | 576 |
| 488 | 20230627 | 122000 | 15579169900 | 75500 | 75600 | 75700 | 75500 | 108 |
| 489 | 20230627 | 121900 | 15571005700 | 75600 | 75400 | 75700 | 75400 | 508 |
| 490 | 20230627 | 121800 | 15532581600 | 75400 | 75600 | 75600 | 75300 | 858 |
| 491 | 20230627 | 121700 | 15467835700 | 75600 | 75700 | 75800 | 75500 | 812 |
| 492 | 20230627 | 121600 | 15406421500 | 75800 | 75800 | 75800 | 75700 | 378 |
| 493 | 20230627 | 121500 | 15377779300 | 75800 | 75900 | 75900 | 75800 | 154 |
| 494 | 20230627 | 121400 | 15366097900 | 75900 | 75800 | 76000 | 75800 | 216 |
| 495 | 20230627 | 121300 | 15349706100 | 75900 | 75800 | 75900 | 75800 | 158 |
| 496 | 20230627 | 121200 | 15337728100 | 75900 | 75900 | 76000 | 75800 | 223 |
| 497 | 20230627 | 121100 | 15320810100 | 75900 | 75800 | 76000 | 75700 | 611 |
| 498 | 20230627 | 121000 | 15274423200 | 75800 | 75900 | 76000 | 75800 | 509 |
| 499 | 20230627 | 120900 | 15235833400 | 75900 | 75900 | 76000 | 75900 | 167 |
| 500 | 20230627 | 120800 | 15223156000 | 75800 | 75900 | 75900 | 75800 | 102 |
| 501 | 20230627 | 120700 | 15215419300 | 75900 | 76000 | 76000 | 75800 | 151 |
| 502 | 20230627 | 120600 | 15203956400 | 75900 | 75700 | 76000 | 75700 | 486 |
| 503 | 20230627 | 120500 | 15167085600 | 75800 | 75900 | 76000 | 75700 | 150 |
| 504 | 20230627 | 120400 | 15155702300 | 75900 | 75900 | 76000 | 75900 | 166 |
| 505 | 20230627 | 120300 | 15143099400 | 75900 | 75800 | 75900 | 75600 | 576 |
| 506 | 20230627 | 120200 | 15099484900 | 75900 | 75900 | 75900 | 75700 | 305 |
| 507 | 20230627 | 120100 | 15076366600 | 75900 | 76100 | 76100 | 75900 | 641 |
| 508 | 20230627 | 120000 | 15027661500 | 76100 | 75900 | 76100 | 75900 | 305 |
| 509 | 20230627 | 115900 | 15004499700 | 76000 | 76100 | 76100 | 75900 | 384 |
| 510 | 20230627 | 115800 | 14975321900 | 76000 | 75900 | 76100 | 75900 | 115 |
| 511 | 20230627 | 115700 | 14966579400 | 76100 | 75800 | 76100 | 75700 | 1345 |
| 512 | 20230627 | 115600 | 14864450600 | 75900 | 75800 | 76000 | 75600 | 439 |
| 513 | 20230627 | 115500 | 14831143500 | 75800 | 75800 | 75900 | 75700 | 329 |
| 514 | 20230627 | 115400 | 14806218700 | 75800 | 75800 | 75900 | 75800 | 153 |
| 515 | 20230627 | 115300 | 14794614300 | 75900 | 75900 | 75900 | 75700 | 391 |
| 516 | 20230627 | 115200 | 14764967900 | 75900 | 75900 | 76000 | 75800 | 224 |
| 517 | 20230627 | 115100 | 14747973900 | 75900 | 75900 | 76100 | 75900 | 657 |
| 518 | 20230627 | 115000 | 14698082400 | 76100 | 76000 | 76100 | 75900 | 288 |
| 519 | 20230627 | 114900 | 14676199300 | 76000 | 76000 | 76100 | 75900 | 471 |
| 520 | 20230627 | 114800 | 14640373700 | 76100 | 76000 | 76100 | 75800 | 612 |
| 521 | 20230627 | 114700 | 14593888200 | 76200 | 76200 | 76300 | 76000 | 1284 |
| 522 | 20230627 | 114600 | 14496174600 | 76300 | 76100 | 76300 | 76000 | 514 |
| 523 | 20230627 | 114500 | 14457010800 | 76100 | 76100 | 76200 | 76100 | 206 |
| 524 | 20230627 | 114400 | 14441332900 | 76100 | 76000 | 76100 | 76000 | 130 |
| 525 | 20230627 | 114300 | 14431449400 | 76000 | 76200 | 76300 | 75900 | 400 |
| 526 | 20230627 | 114200 | 14400992800 | 76200 | 76300 | 76400 | 76100 | 714 |
| 527 | 20230627 | 114100 | 14346570600 | 76400 | 76200 | 76400 | 76200 | 861 |
| 528 | 20230627 | 114000 | 14280892000 | 76200 | 76100 | 76200 | 76100 | 274 |
| 529 | 20230627 | 113900 | 14260020400 | 76100 | 75900 | 76200 | 75900 | 2496 |
| 530 | 20230627 | 113800 | 14070338500 | 76000 | 75900 | 76000 | 75800 | 82 |
| 531 | 20230627 | 113700 | 14064111600 | 75800 | 75900 | 76000 | 75800 | 64 |
| 532 | 20230627 | 113600 | 14059253600 | 75900 | 75800 | 76000 | 75800 | 603 |
| 533 | 20230627 | 113500 | 14013477600 | 75800 | 75800 | 75900 | 75700 | 572 |
| 534 | 20230627 | 113400 | 13970094600 | 75900 | 75800 | 76000 | 75800 | 284 |
| 535 | 20230627 | 113300 | 13948552200 | 75800 | 75900 | 76000 | 75700 | 1027 |
| 536 | 20230627 | 113200 | 13870617200 | 75900 | 75900 | 76000 | 75800 | 599 |
| 537 | 20230627 | 113100 | 13825150200 | 75900 | 75800 | 75900 | 75800 | 131 |
| 538 | 20230627 | 113000 | 13815211900 | 75800 | 75700 | 75900 | 75600 | 564 |
| 539 | 20230627 | 112900 | 13772497400 | 75600 | 75900 | 76000 | 75600 | 2062 |
| 540 | 20230627 | 112800 | 13616271300 | 75900 | 76000 | 76200 | 75800 | 369 |
| 541 | 20230627 | 112700 | 13588236200 | 75900 | 75900 | 76000 | 75700 | 1251 |
| 542 | 20230627 | 112600 | 13493324500 | 75900 | 76300 | 76400 | 75900 | 2385 |
| 543 | 20230627 | 112500 | 13312001700 | 76400 | 76500 | 76600 | 76300 | 509 |
| 544 | 20230627 | 112400 | 13273101300 | 76600 | 76400 | 76600 | 76300 | 324 |
| 545 | 20230627 | 112300 | 13248327400 | 76400 | 76300 | 76500 | 76100 | 1379 |
| 546 | 20230627 | 112200 | 13142918300 | 76300 | 76100 | 76500 | 76100 | 980 |
| 547 | 20230627 | 112100 | 13068225800 | 76100 | 76800 | 76800 | 76000 | 1856 |
| 548 | 20230627 | 112000 | 12926729100 | 76400 | 76900 | 76900 | 76400 | 3062 |
| 549 | 20230627 | 111900 | 12691847500 | 76900 | 76300 | 77000 | 76200 | 4101 |
| 550 | 20230627 | 111800 | 12376788300 | 76300 | 76300 | 76400 | 76100 | 1119 |
| 551 | 20230627 | 111700 | 12291494200 | 76200 | 76400 | 76600 | 76200 | 1574 |
| 552 | 20230627 | 111600 | 12171238300 | 76500 | 76500 | 76600 | 76400 | 823 |
| 553 | 20230627 | 111500 | 12108280500 | 76500 | 76600 | 76600 | 76400 | 1306 |
| 554 | 20230627 | 111400 | 12008385900 | 76600 | 76700 | 76800 | 76100 | 2772 |
| 555 | 20230627 | 111300 | 11796407300 | 76700 | 76700 | 76800 | 76600 | 2170 |
| 556 | 20230627 | 111200 | 11629916200 | 76600 | 76900 | 76900 | 76600 | 4277 |
| 557 | 20230627 | 111100 | 11301453400 | 76700 | 76100 | 76900 | 76000 | 4879 |
| 558 | 20230627 | 111000 | 10928140100 | 76100 | 75900 | 76200 | 75800 | 2934 |
| 559 | 20230627 | 110900 | 10705073100 | 75900 | 75900 | 76000 | 75400 | 2577 |
| 560 | 20230627 | 110800 | 10510038400 | 76000 | 75800 | 76200 | 75700 | 6678 |
| 561 | 20230627 | 110700 | 10002447500 | 75800 | 75600 | 75800 | 75500 | 3054 |
| 562 | 20230627 | 110600 | 9771241900 | 75500 | 75100 | 75600 | 75100 | 4348 |
| 563 | 20230627 | 110500 | 9443530300 | 75100 | 75000 | 75100 | 74900 | 2144 |
| 564 | 20230627 | 110400 | 9282669500 | 75000 | 74900 | 75000 | 74700 | 2352 |
| 565 | 20230627 | 110300 | 9106535800 | 74800 | 74700 | 74900 | 74600 | 2157 |
| 566 | 20230627 | 110200 | 8945045000 | 74700 | 74800 | 74800 | 74700 | 655 |
| 567 | 20230627 | 110100 | 8896067400 | 74800 | 74500 | 74900 | 74500 | 2721 |
| 568 | 20230627 | 110000 | 8692642600 | 74600 | 74500 | 74700 | 74500 | 540 |
| 569 | 20230627 | 105900 | 8652362300 | 74500 | 74700 | 74700 | 74300 | 199 |
| 570 | 20230627 | 105800 | 8637524700 | 74300 | 74400 | 74700 | 74300 | 2353 |
| 571 | 20230627 | 105700 | 8462084100 | 74400 | 74300 | 74400 | 74300 | 229 |
| 572 | 20230627 | 105600 | 8445060300 | 74300 | 74300 | 74500 | 74200 | 367 |
| 573 | 20230627 | 105500 | 8417802900 | 74400 | 74200 | 74400 | 74200 | 817 |
| 574 | 20230627 | 105400 | 8357067800 | 74300 | 74200 | 74300 | 74100 | 878 |
| 575 | 20230627 | 105300 | 8291922600 | 74200 | 74300 | 74400 | 74200 | 718 |
| 576 | 20230627 | 105200 | 8238618800 | 74400 | 74400 | 74400 | 74300 | 297 |
| 577 | 20230627 | 105100 | 8216538700 | 74300 | 74400 | 74500 | 74300 | 235 |
| 578 | 20230627 | 105000 | 8199050900 | 74500 | 74400 | 74500 | 74300 | 648 |
| 579 | 20230627 | 104900 | 8150806400 | 74400 | 74400 | 74400 | 74200 | 1089 |
| 580 | 20230627 | 104800 | 8069825800 | 74400 | 74300 | 74500 | 74300 | 355 |
| 581 | 20230627 | 104700 | 8043415000 | 74500 | 74400 | 74500 | 74300 | 2140 |
| 582 | 20230627 | 104600 | 7884063900 | 74400 | 74200 | 74400 | 74200 | 405 |
| 583 | 20230627 | 104500 | 7853992600 | 74200 | 74000 | 74200 | 74000 | 479 |
| 584 | 20230627 | 104400 | 7818473800 | 74000 | 73900 | 74000 | 73900 | 238 |
| 585 | 20230627 | 104300 | 7800874300 | 73900 | 73900 | 74000 | 73800 | 162 |
| 586 | 20230627 | 104200 | 7788911100 | 73900 | 74000 | 74100 | 73800 | 288 |
| 587 | 20230627 | 104100 | 7767629400 | 73900 | 74100 | 74100 | 73800 | 1599 |
| 588 | 20230627 | 104000 | 7649302200 | 74000 | 74100 | 74100 | 74000 | 347 |
| 589 | 20230627 | 103900 | 7623619400 | 74000 | 73900 | 74100 | 73900 | 732 |
| 590 | 20230627 | 103800 | 7569468300 | 74000 | 73900 | 74100 | 73900 | 1192 |
| 591 | 20230627 | 103700 | 7481318000 | 74000 | 74100 | 74200 | 73900 | 1570 |
| 592 | 20230627 | 103600 | 7365055500 | 74100 | 74100 | 74300 | 74100 | 1054 |
| 593 | 20230627 | 103500 | 7286897000 | 74200 | 74200 | 74300 | 74100 | 2135 |
| 594 | 20230627 | 103400 | 7128609500 | 74200 | 74200 | 74300 | 74100 | 783 |
| 595 | 20230627 | 103300 | 7070511900 | 74300 | 74200 | 74300 | 74200 | 483 |
| 596 | 20230627 | 103200 | 7034652400 | 74300 | 74300 | 74300 | 74200 | 423 |
| 597 | 20230627 | 103100 | 7003238100 | 74300 | 74400 | 74500 | 74200 | 2701 |
| 598 | 20230627 | 103000 | 6802393700 | 74400 | 74400 | 74500 | 74300 | 3389 |
| 599 | 20230627 | 102900 | 6550121600 | 74400 | 74200 | 74400 | 74100 | 2793 |
| 600 | 20230627 | 102800 | 6342651300 | 74200 | 74100 | 74200 | 74000 | 1291 |
| 601 | 20230627 | 102700 | 6246976600 | 74100 | 74000 | 74100 | 73900 | 1200 |
| 602 | 20230627 | 102600 | 6158114700 | 74000 | 73800 | 74100 | 73800 | 957 |
| 603 | 20230627 | 102500 | 6087298700 | 74000 | 73800 | 74000 | 73700 | 2302 |
| 604 | 20230627 | 102400 | 5917109100 | 73800 | 73600 | 73800 | 73600 | 557 |
| 605 | 20230627 | 102300 | 5876072200 | 73600 | 73800 | 73800 | 73600 | 633 |
| 606 | 20230627 | 102200 | 5829414100 | 73900 | 73800 | 73900 | 73700 | 598 |
| 607 | 20230627 | 102100 | 5785278600 | 73800 | 73700 | 73800 | 73500 | 713 |
| 608 | 20230627 | 102000 | 5732748700 | 73700 | 73600 | 73700 | 73500 | 619 |
| 609 | 20230627 | 101900 | 5687190100 | 73600 | 73600 | 73700 | 73500 | 1094 |
| 610 | 20230627 | 101800 | 5606675800 | 73600 | 72900 | 73700 | 72900 | 4483 |
| 611 | 20230627 | 101700 | 5277903600 | 72900 | 73000 | 73100 | 72800 | 81 |
| 612 | 20230627 | 101600 | 5271994700 | 72900 | 72800 | 73000 | 72800 | 176 |
| 613 | 20230627 | 101500 | 5259164900 | 72800 | 73000 | 73200 | 72800 | 1009 |
| 614 | 20230627 | 101400 | 5185556200 | 73000 | 73100 | 73200 | 73000 | 127 |
| 615 | 20230627 | 101300 | 5176278900 | 73100 | 72900 | 73200 | 72900 | 177 |
| 616 | 20230627 | 101200 | 5163346900 | 73000 | 73000 | 73100 | 72900 | 110 |
| 617 | 20230627 | 101100 | 5155316800 | 73000 | 72900 | 73100 | 72900 | 74 |
| 618 | 20230627 | 101000 | 5149914700 | 73000 | 73300 | 73400 | 72800 | 1404 |
| 619 | 20230627 | 100900 | 5047342800 | 73400 | 73300 | 73400 | 73200 | 91 |
| 620 | 20230627 | 100800 | 5040673100 | 73200 | 73000 | 73200 | 73000 | 213 |
| 621 | 20230627 | 100700 | 5025094200 | 73100 | 73100 | 73200 | 73000 | 58 |
| 622 | 20230627 | 100600 | 5020857100 | 73100 | 73000 | 73100 | 73000 | 96 |
| 623 | 20230627 | 100500 | 5013843000 | 73000 | 72800 | 73200 | 72800 | 1044 |
| 624 | 20230627 | 100400 | 4937521300 | 72800 | 72700 | 72800 | 72700 | 65 |
| 625 | 20230627 | 100300 | 4932795700 | 72700 | 72600 | 72800 | 72600 | 150 |
| 626 | 20230627 | 100200 | 4921897300 | 72800 | 72600 | 72800 | 72600 | 247 |
| 627 | 20230627 | 100100 | 4903950000 | 72700 | 72600 | 72800 | 72500 | 735 |
| 628 | 20230627 | 100000 | 4850574100 | 72700 | 73000 | 73100 | 72700 | 909 |
| 629 | 20230627 | 095900 | 4784365300 | 73000 | 73100 | 73100 | 72800 | 955 |
| 630 | 20230627 | 095800 | 4714707700 | 73100 | 73100 | 73200 | 73000 | 420 |
| 631 | 20230627 | 095700 | 4684016200 | 73000 | 73400 | 73400 | 73000 | 1085 |
| 632 | 20230627 | 095600 | 4604680600 | 73300 | 73500 | 73500 | 73200 | 453 |
| 633 | 20230627 | 095500 | 4571458900 | 73500 | 73700 | 73700 | 73400 | 296 |
| 634 | 20230627 | 095400 | 4549677400 | 73600 | 73800 | 73900 | 73500 | 1365 |
| 635 | 20230627 | 095300 | 4449299400 | 73800 | 74000 | 74000 | 73600 | 1295 |
| 636 | 20230627 | 095200 | 4353716700 | 74000 | 73700 | 74100 | 73700 | 2180 |
| 637 | 20230627 | 095100 | 4192497200 | 73700 | 73500 | 73700 | 73500 | 940 |
| 638 | 20230627 | 095000 | 4123269600 | 73400 | 73400 | 73500 | 73300 | 896 |
| 639 | 20230627 | 094900 | 4057433700 | 73400 | 73400 | 73400 | 73200 | 1096 |
| 640 | 20230627 | 094800 | 3977038900 | 73500 | 73400 | 73500 | 73300 | 495 |
| 641 | 20230627 | 094700 | 3940710500 | 73400 | 73500 | 73500 | 73300 | 894 |
| 642 | 20230627 | 094600 | 3875085200 | 73400 | 73500 | 73500 | 73300 | 690 |
| 643 | 20230627 | 094500 | 3824429500 | 73500 | 73500 | 73500 | 73400 | 441 |
| 644 | 20230627 | 094400 | 3792027200 | 73500 | 73300 | 73500 | 73300 | 474 |
| 645 | 20230627 | 094300 | 3757197800 | 73300 | 73300 | 73500 | 73200 | 986 |
| 646 | 20230627 | 094200 | 3684964000 | 73300 | 73500 | 73500 | 73300 | 1302 |
| 647 | 20230627 | 094100 | 3589422300 | 73500 | 73400 | 73500 | 73300 | 1232 |
| 648 | 20230627 | 094000 | 3498910400 | 73300 | 73400 | 73400 | 73000 | 733 |
| 649 | 20230627 | 093900 | 3445255900 | 73400 | 73400 | 73400 | 73200 | 1198 |
| 650 | 20230627 | 093800 | 3357382900 | 73400 | 72900 | 73400 | 72900 | 1927 |
| 651 | 20230627 | 093700 | 3216348400 | 73000 | 73000 | 73000 | 72900 | 327 |
| 652 | 20230627 | 093600 | 3192486500 | 72900 | 72900 | 73000 | 72800 | 172 |
| 653 | 20230627 | 093500 | 3179947700 | 72900 | 72800 | 72900 | 72700 | 603 |
| 654 | 20230627 | 093400 | 3136054600 | 72800 | 72700 | 72900 | 72600 | 247 |
| 655 | 20230627 | 093300 | 3118076600 | 72700 | 72900 | 72900 | 72700 | 167 |
| 656 | 20230627 | 093200 | 3105914300 | 72600 | 72900 | 73000 | 72600 | 452 |
| 657 | 20230627 | 093100 | 3072974500 | 72600 | 72500 | 72800 | 72400 | 468 |
| 658 | 20230627 | 093000 | 3039025200 | 72400 | 72600 | 72800 | 72400 | 508 |
| 659 | 20230627 | 092900 | 3002143800 | 72600 | 72800 | 73000 | 72600 | 742 |
| 660 | 20230627 | 092800 | 2948145000 | 72800 | 72600 | 72900 | 72500 | 718 |
| 661 | 20230627 | 092700 | 2895963200 | 72700 | 73000 | 73000 | 72700 | 1259 |
| 662 | 20230627 | 092600 | 2804165700 | 73100 | 73100 | 73100 | 72800 | 1043 |
| 663 | 20230627 | 092500 | 2728033300 | 73000 | 72600 | 73000 | 72500 | 2373 |
| 664 | 20230627 | 092400 | 2555268000 | 72600 | 72600 | 72700 | 72400 | 575 |
| 665 | 20230627 | 092300 | 2513520200 | 72500 | 72600 | 72700 | 72500 | 780 |
| 666 | 20230627 | 092200 | 2456940500 | 72700 | 72500 | 72700 | 72400 | 404 |
| 667 | 20230627 | 092100 | 2427614200 | 72600 | 72000 | 72600 | 72000 | 646 |
| 668 | 20230627 | 092000 | 2380968600 | 72000 | 72100 | 72200 | 71900 | 715 |
| 669 | 20230627 | 091900 | 2329490400 | 72100 | 72000 | 72200 | 71800 | 527 |
| 670 | 20230627 | 091800 | 2291531900 | 71900 | 71900 | 72100 | 71800 | 386 |
| 671 | 20230627 | 091700 | 2263759000 | 71800 | 72200 | 72300 | 71800 | 1115 |
| 672 | 20230627 | 091600 | 2183502500 | 72100 | 72200 | 72400 | 72000 | 802 |
| 673 | 20230627 | 091500 | 2125702100 | 72400 | 72200 | 72400 | 72200 | 1151 |
| 674 | 20230627 | 091400 | 2042536400 | 72200 | 72200 | 72400 | 72000 | 825 |
| 675 | 20230627 | 091300 | 1983013600 | 72200 | 72000 | 72200 | 71800 | 405 |
| 676 | 20230627 | 091200 | 1953837100 | 71800 | 71700 | 71900 | 71700 | 426 |
| 677 | 20230627 | 091100 | 1923260600 | 71700 | 71700 | 71800 | 71500 | 725 |
| 678 | 20230627 | 091000 | 1871344800 | 71600 | 71400 | 71800 | 71300 | 1675 |
| 679 | 20230627 | 090900 | 1751480700 | 71400 | 71700 | 71700 | 71400 | 1515 |
| 680 | 20230627 | 090800 | 1643147100 | 71700 | 71700 | 71800 | 71600 | 1277 |
| 681 | 20230627 | 090700 | 1551551100 | 71800 | 72000 | 72000 | 71600 | 901 |
| 682 | 20230627 | 090600 | 1486841500 | 72000 | 71600 | 72000 | 71600 | 1404 |
| 683 | 20230627 | 090500 | 1386025700 | 71600 | 71700 | 71700 | 71600 | 1286 |
| 684 | 20230627 | 090400 | 1293926900 | 71700 | 72000 | 72000 | 71700 | 2646 |
| 685 | 20230627 | 090300 | 1103857800 | 72100 | 72100 | 72200 | 71900 | 1727 |
| 686 | 20230627 | 090200 | 979457200 | 72000 | 72200 | 72200 | 71900 | 2381 |
| 687 | 20230627 | 090100 | 807947400 | 72200 | 72200 | 72700 | 71800 | 3864 |
| 688 | 20230627 | 090000 | 529435700 | 72200 | 73100 | 73200 | 72000 | 7021 |