37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 203000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 3 | 20230628 | 202900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20230628 | 202800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20230628 | 202700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20230628 | 202600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20230628 | 202500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20230628 | 202400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20230628 | 202300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20230628 | 202200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20230628 | 202100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20230628 | 202000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20230628 | 201900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20230628 | 201800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20230628 | 201700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20230628 | 201600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20230628 | 201500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20230628 | 201400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20230628 | 201300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20230628 | 201200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20230628 | 201100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20230628 | 201000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20230628 | 200900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20230628 | 200800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20230628 | 200700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20230628 | 200600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20230628 | 200500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20230628 | 200400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20230628 | 200300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20230628 | 200200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20230628 | 200100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20230628 | 200000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 33 | 20230628 | 195900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20230628 | 195800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20230628 | 195700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20230628 | 195600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20230628 | 195500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20230628 | 195400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20230628 | 195300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20230628 | 195200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20230628 | 195100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20230628 | 195000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20230628 | 194900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20230628 | 194800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20230628 | 194700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20230628 | 194600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20230628 | 194500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20230628 | 194400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20230628 | 194300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20230628 | 194200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20230628 | 194100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20230628 | 194000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20230628 | 193900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20230628 | 193800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20230628 | 193700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20230628 | 193600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20230628 | 193500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20230628 | 193400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20230628 | 193300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20230628 | 193200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20230628 | 193100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20230628 | 193000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 63 | 20230628 | 192900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20230628 | 192800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20230628 | 192700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20230628 | 192600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20230628 | 192500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20230628 | 192400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20230628 | 192300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20230628 | 192200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20230628 | 192100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20230628 | 192000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20230628 | 191900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20230628 | 191800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20230628 | 191700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20230628 | 191600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20230628 | 191500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20230628 | 191400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20230628 | 191300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20230628 | 191200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20230628 | 191100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20230628 | 191000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20230628 | 190900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20230628 | 190800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20230628 | 190700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20230628 | 190600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20230628 | 190500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20230628 | 190400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20230628 | 190300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20230628 | 190200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20230628 | 190100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20230628 | 190000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 93 | 20230628 | 185900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20230628 | 185800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20230628 | 185700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20230628 | 185600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20230628 | 185500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20230628 | 185400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20230628 | 185300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20230628 | 185200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20230628 | 185100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20230628 | 185000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20230628 | 184900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20230628 | 184800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20230628 | 184700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20230628 | 184600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20230628 | 184500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20230628 | 184400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20230628 | 184300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20230628 | 184200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20230628 | 184100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20230628 | 184000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20230628 | 183900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20230628 | 183800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20230628 | 183700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20230628 | 183600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20230628 | 183500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20230628 | 183400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20230628 | 183300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20230628 | 183200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20230628 | 183100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20230628 | 183000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 123 | 20230628 | 182900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20230628 | 182800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20230628 | 182700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20230628 | 182600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20230628 | 182500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20230628 | 182400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20230628 | 182300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20230628 | 182200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20230628 | 182100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20230628 | 182000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20230628 | 181900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20230628 | 181800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20230628 | 181700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20230628 | 181600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20230628 | 181500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20230628 | 181400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20230628 | 181300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20230628 | 181200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20230628 | 181100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20230628 | 181000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20230628 | 180900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20230628 | 180800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20230628 | 180700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20230628 | 180600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20230628 | 180500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20230628 | 180400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20230628 | 180300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20230628 | 180200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20230628 | 180100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20230628 | 180000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 153 | 20230628 | 175900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20230628 | 175800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20230628 | 175700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20230628 | 175600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20230628 | 175500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20230628 | 175400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20230628 | 175300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20230628 | 175200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20230628 | 175100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20230628 | 175000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20230628 | 174900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20230628 | 174800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20230628 | 174700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20230628 | 174600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20230628 | 174500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20230628 | 174400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20230628 | 174300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20230628 | 174200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20230628 | 174100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20230628 | 174000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20230628 | 173900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20230628 | 173800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20230628 | 173700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20230628 | 173600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20230628 | 173500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20230628 | 173400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20230628 | 173300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20230628 | 173200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20230628 | 173100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20230628 | 173000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 183 | 20230628 | 172900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20230628 | 172800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20230628 | 172700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20230628 | 172600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20230628 | 172500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20230628 | 172400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20230628 | 172300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20230628 | 172200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20230628 | 172100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20230628 | 172000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20230628 | 171900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20230628 | 171800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20230628 | 171700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20230628 | 171600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20230628 | 171500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20230628 | 171400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20230628 | 171300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20230628 | 171200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20230628 | 171100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20230628 | 171000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20230628 | 170900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20230628 | 170800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20230628 | 170700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20230628 | 170600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20230628 | 170500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20230628 | 170400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20230628 | 170300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20230628 | 170200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20230628 | 170100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20230628 | 170000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 213 | 20230628 | 165900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20230628 | 165800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20230628 | 165700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20230628 | 165600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20230628 | 165500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20230628 | 165400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20230628 | 165300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20230628 | 165200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20230628 | 165100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20230628 | 165000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20230628 | 164900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20230628 | 164800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20230628 | 164700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20230628 | 164600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20230628 | 164500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20230628 | 164400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20230628 | 164300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20230628 | 164200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20230628 | 164100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20230628 | 164000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20230628 | 163900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20230628 | 163800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20230628 | 163700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20230628 | 163600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20230628 | 163500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20230628 | 163400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20230628 | 163300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20230628 | 163200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20230628 | 163100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20230628 | 163000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 243 | 20230628 | 162900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20230628 | 162800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20230628 | 162700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20230628 | 162600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20230628 | 162500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20230628 | 162400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20230628 | 162300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20230628 | 162200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20230628 | 162100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20230628 | 162000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20230628 | 161900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20230628 | 161800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20230628 | 161700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20230628 | 161600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20230628 | 161500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20230628 | 161400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20230628 | 161300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20230628 | 161200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20230628 | 161100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20230628 | 161000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 263 | 20230628 | 160900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20230628 | 160800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20230628 | 160700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20230628 | 160600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20230628 | 160500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20230628 | 160400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20230628 | 160300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20230628 | 160200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20230628 | 160100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20230628 | 160000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 4212 |
| 273 | 20230628 | 155900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 274 | 20230628 | 155800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 275 | 20230628 | 155700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 276 | 20230628 | 155600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 277 | 20230628 | 155500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 278 | 20230628 | 155400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 279 | 20230628 | 155300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 280 | 20230628 | 155200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 281 | 20230628 | 155100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 282 | 20230628 | 155000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 283 | 20230628 | 154900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20230628 | 154800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20230628 | 154700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 286 | 20230628 | 154600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 287 | 20230628 | 154500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 288 | 20230628 | 154400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 289 | 20230628 | 154300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 290 | 20230628 | 154200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 291 | 20230628 | 154100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 292 | 20230628 | 154000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 293 | 20230628 | 153900 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 294 | 20230628 | 153800 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 295 | 20230628 | 153700 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 296 | 20230628 | 153600 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 297 | 20230628 | 153500 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 298 | 20230628 | 153400 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 299 | 20230628 | 153300 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 300 | 20230628 | 153200 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 301 | 20230628 | 153100 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 0 |
| 302 | 20230628 | 153000 | 17169080100 | 38300 | 38300 | 38300 | 38300 | 8424 |
| 303 | 20230628 | 152900 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 304 | 20230628 | 152800 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 305 | 20230628 | 152700 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 306 | 20230628 | 152600 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 307 | 20230628 | 152500 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 308 | 20230628 | 152400 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 309 | 20230628 | 152300 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 310 | 20230628 | 152200 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 311 | 20230628 | 152100 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 312 | 20230628 | 152000 | 17007760500 | 38200 | 38200 | 38200 | 38200 | 0 |
| 313 | 20230628 | 151900 | 17007760500 | 38200 | 38150 | 38200 | 38150 | 644 |
| 314 | 20230628 | 151800 | 16983191400 | 38200 | 38200 | 38200 | 38200 | 118 |
| 315 | 20230628 | 151700 | 16978683800 | 38250 | 38250 | 38250 | 38200 | 180 |
| 316 | 20230628 | 151600 | 16971804650 | 38200 | 38200 | 38250 | 38200 | 419 |
| 317 | 20230628 | 151500 | 16955798700 | 38200 | 38150 | 38200 | 38150 | 740 |
| 318 | 20230628 | 151400 | 16927542650 | 38150 | 38200 | 38200 | 38100 | 795 |
| 319 | 20230628 | 151300 | 16897213150 | 38200 | 38200 | 38200 | 38150 | 177 |
| 320 | 20230628 | 151200 | 16890454800 | 38200 | 38250 | 38250 | 38150 | 1054 |
| 321 | 20230628 | 151100 | 16850191000 | 38300 | 38400 | 38400 | 38250 | 1274 |
| 322 | 20230628 | 151000 | 16801358500 | 38400 | 38250 | 38400 | 38250 | 966 |
| 323 | 20230628 | 150900 | 16764340000 | 38300 | 38300 | 38300 | 38250 | 134 |
| 324 | 20230628 | 150800 | 16759214250 | 38250 | 38250 | 38350 | 38250 | 42 |
| 325 | 20230628 | 150700 | 16757606450 | 38350 | 38300 | 38350 | 38250 | 524 |
| 326 | 20230628 | 150600 | 16737537350 | 38300 | 38200 | 38300 | 38200 | 241 |
| 327 | 20230628 | 150500 | 16728319500 | 38250 | 38250 | 38300 | 38250 | 419 |
| 328 | 20230628 | 150400 | 16712292100 | 38200 | 38200 | 38250 | 38200 | 267 |
| 329 | 20230628 | 150300 | 16702091200 | 38250 | 38250 | 38250 | 38200 | 248 |
| 330 | 20230628 | 150200 | 16692606000 | 38250 | 38250 | 38250 | 38200 | 509 |
| 331 | 20230628 | 150100 | 16673137600 | 38250 | 38200 | 38250 | 38200 | 360 |
| 332 | 20230628 | 150000 | 16659373800 | 38250 | 38200 | 38250 | 38150 | 356 |
| 333 | 20230628 | 145900 | 16645776450 | 38200 | 38150 | 38200 | 38150 | 491 |
| 334 | 20230628 | 145800 | 16627027100 | 38150 | 38150 | 38150 | 38150 | 515 |
| 335 | 20230628 | 145700 | 16607379850 | 38200 | 38150 | 38200 | 38100 | 41 |
| 336 | 20230628 | 145600 | 16605815400 | 38150 | 38150 | 38150 | 38100 | 1519 |
| 337 | 20230628 | 145500 | 16547935650 | 38200 | 38150 | 38300 | 38100 | 157 |
| 338 | 20230628 | 145400 | 16541942850 | 38200 | 38300 | 38350 | 38200 | 1179 |
| 339 | 20230628 | 145300 | 16496820400 | 38200 | 38150 | 38200 | 38150 | 128 |
| 340 | 20230628 | 145200 | 16491933650 | 38150 | 38350 | 38350 | 38150 | 3836 |
| 341 | 20230628 | 145100 | 16345122600 | 38350 | 38350 | 38400 | 38300 | 611 |
| 342 | 20230628 | 145000 | 16321690350 | 38400 | 38400 | 38400 | 38400 | 783 |
| 343 | 20230628 | 144900 | 16291623150 | 38400 | 38400 | 38400 | 38400 | 180 |
| 344 | 20230628 | 144800 | 16284711150 | 38350 | 38350 | 38350 | 38300 | 1134 |
| 345 | 20230628 | 144700 | 16241225250 | 38350 | 38350 | 38350 | 38300 | 65 |
| 346 | 20230628 | 144600 | 16238732750 | 38350 | 38350 | 38400 | 38350 | 150 |
| 347 | 20230628 | 144500 | 16232980150 | 38350 | 38350 | 38350 | 38300 | 476 |
| 348 | 20230628 | 144400 | 16214741450 | 38350 | 38400 | 38400 | 38350 | 76 |
| 349 | 20230628 | 144300 | 16211826350 | 38350 | 38350 | 38400 | 38350 | 316 |
| 350 | 20230628 | 144200 | 16199707050 | 38400 | 38350 | 38400 | 38350 | 68 |
| 351 | 20230628 | 144100 | 16197096550 | 38350 | 38400 | 38400 | 38350 | 326 |
| 352 | 20230628 | 144000 | 16184578250 | 38450 | 38400 | 38450 | 38400 | 258 |
| 353 | 20230628 | 143900 | 16174660450 | 38400 | 38350 | 38400 | 38350 | 110 |
| 354 | 20230628 | 143800 | 16170436550 | 38350 | 38350 | 38350 | 38300 | 126 |
| 355 | 20230628 | 143700 | 16165604500 | 38300 | 38300 | 38300 | 38300 | 143 |
| 356 | 20230628 | 143600 | 16160127600 | 38300 | 38400 | 38450 | 38300 | 412 |
| 357 | 20230628 | 143500 | 16144329850 | 38400 | 38500 | 38500 | 38350 | 558 |
| 358 | 20230628 | 143400 | 16122877700 | 38500 | 38400 | 38500 | 38400 | 1646 |
| 359 | 20230628 | 143300 | 16059570400 | 38400 | 38400 | 38400 | 38400 | 693 |
| 360 | 20230628 | 143200 | 16032959200 | 38400 | 38300 | 38400 | 38300 | 1423 |
| 361 | 20230628 | 143100 | 15978419450 | 38300 | 38250 | 38300 | 38250 | 435 |
| 362 | 20230628 | 143000 | 15961762350 | 38200 | 38250 | 38250 | 38200 | 74 |
| 363 | 20230628 | 142900 | 15958934750 | 38200 | 38250 | 38250 | 38200 | 19 |
| 364 | 20230628 | 142800 | 15958208150 | 38250 | 38250 | 38250 | 38250 | 171 |
| 365 | 20230628 | 142700 | 15951667400 | 38200 | 38150 | 38200 | 38150 | 570 |
| 366 | 20230628 | 142600 | 15929908750 | 38100 | 38100 | 38100 | 38100 | 100 |
| 367 | 20230628 | 142500 | 15926098750 | 38100 | 38100 | 38100 | 38100 | 50 |
| 368 | 20230628 | 142400 | 15924193750 | 38100 | 38100 | 38100 | 38100 | 205 |
| 369 | 20230628 | 142300 | 15916383250 | 38100 | 38100 | 38100 | 38050 | 13 |
| 370 | 20230628 | 142200 | 15915888000 | 38100 | 38100 | 38100 | 38100 | 145 |
| 371 | 20230628 | 142100 | 15910363500 | 38100 | 38050 | 38100 | 38050 | 281 |
| 372 | 20230628 | 142000 | 15899658000 | 38050 | 38100 | 38100 | 38050 | 412 |
| 373 | 20230628 | 141900 | 15883970050 | 38100 | 38050 | 38100 | 38050 | 55 |
| 374 | 20230628 | 141800 | 15881876250 | 38100 | 38100 | 38150 | 38100 | 152 |
| 375 | 20230628 | 141700 | 15876083800 | 38150 | 38150 | 38150 | 38150 | 101 |
| 376 | 20230628 | 141600 | 15872230650 | 38150 | 38150 | 38150 | 38150 | 60 |
| 377 | 20230628 | 141500 | 15869941650 | 38150 | 38150 | 38150 | 38150 | 178 |
| 378 | 20230628 | 141400 | 15863150950 | 38150 | 38200 | 38200 | 38150 | 242 |
| 379 | 20230628 | 141300 | 15853915100 | 38150 | 38200 | 38200 | 38150 | 330 |
| 380 | 20230628 | 141200 | 15841324050 | 38150 | 38200 | 38200 | 38150 | 268 |
| 381 | 20230628 | 141100 | 15831096400 | 38200 | 38150 | 38200 | 38150 | 153 |
| 382 | 20230628 | 141000 | 15825256050 | 38150 | 38150 | 38150 | 38150 | 13 |
| 383 | 20230628 | 140900 | 15824760100 | 38200 | 38150 | 38200 | 38150 | 106 |
| 384 | 20230628 | 140800 | 15820711050 | 38150 | 38050 | 38150 | 38050 | 259 |
| 385 | 20230628 | 140700 | 15810830800 | 38100 | 38100 | 38150 | 38100 | 77 |
| 386 | 20230628 | 140600 | 15807895900 | 38100 | 38100 | 38150 | 38100 | 128 |
| 387 | 20230628 | 140500 | 15803019050 | 38100 | 38150 | 38150 | 38100 | 756 |
| 388 | 20230628 | 140400 | 15774184200 | 38150 | 38200 | 38200 | 38150 | 105 |
| 389 | 20230628 | 140300 | 15770177800 | 38150 | 38200 | 38200 | 38150 | 67 |
| 390 | 20230628 | 140200 | 15767618950 | 38200 | 38200 | 38200 | 38150 | 77 |
| 391 | 20230628 | 140100 | 15764678050 | 38150 | 38200 | 38200 | 38150 | 30 |
| 392 | 20230628 | 140000 | 15763532200 | 38200 | 38200 | 38200 | 38200 | 237 |
| 393 | 20230628 | 135900 | 15754478800 | 38200 | 38200 | 38200 | 38200 | 19 |
| 394 | 20230628 | 135800 | 15753753000 | 38200 | 38100 | 38200 | 38100 | 1165 |
| 395 | 20230628 | 135700 | 15709290500 | 38100 | 38100 | 38100 | 38100 | 216 |
| 396 | 20230628 | 135600 | 15701060900 | 38100 | 38100 | 38100 | 38100 | 55 |
| 397 | 20230628 | 135500 | 15698965400 | 38100 | 38100 | 38100 | 38050 | 103 |
| 398 | 20230628 | 135400 | 15695041150 | 38100 | 38100 | 38100 | 38100 | 111 |
| 399 | 20230628 | 135300 | 15690812050 | 38050 | 38050 | 38050 | 38050 | 57 |
| 400 | 20230628 | 135200 | 15688643200 | 38050 | 38100 | 38100 | 38050 | 8 |
| 401 | 20230628 | 135100 | 15688338750 | 38100 | 38100 | 38100 | 38100 | 79 |
| 402 | 20230628 | 135000 | 15685328850 | 38100 | 38100 | 38100 | 38100 | 149 |
| 403 | 20230628 | 134900 | 15679651950 | 38100 | 38100 | 38100 | 38100 | 134 |
| 404 | 20230628 | 134800 | 15674546550 | 38050 | 38050 | 38050 | 38050 | 14 |
| 405 | 20230628 | 134700 | 15674013850 | 38100 | 38100 | 38100 | 38000 | 249 |
| 406 | 20230628 | 134600 | 15664542050 | 38100 | 38150 | 38150 | 38100 | 85 |
| 407 | 20230628 | 134500 | 15661300300 | 38100 | 38050 | 38100 | 38050 | 4 |
| 408 | 20230628 | 134400 | 15661147950 | 38050 | 38100 | 38100 | 38050 | 44 |
| 409 | 20230628 | 134300 | 15659472500 | 38150 | 38050 | 38150 | 38050 | 100 |
| 410 | 20230628 | 134200 | 15655662600 | 38100 | 38100 | 38100 | 38050 | 305 |
| 411 | 20230628 | 134100 | 15644042850 | 38100 | 38050 | 38100 | 38050 | 94 |
| 412 | 20230628 | 134000 | 15640462500 | 38050 | 38000 | 38100 | 38000 | 64 |
| 413 | 20230628 | 133900 | 15638027750 | 38000 | 38050 | 38050 | 38000 | 120 |
| 414 | 20230628 | 133800 | 15633463650 | 38100 | 38050 | 38100 | 38050 | 304 |
| 415 | 20230628 | 133700 | 15621896400 | 38050 | 38000 | 38050 | 38000 | 129 |
| 416 | 20230628 | 133600 | 15616988800 | 38000 | 38000 | 38000 | 37950 | 15 |
| 417 | 20230628 | 133500 | 15616418900 | 38000 | 37950 | 38050 | 37900 | 1031 |
| 418 | 20230628 | 133400 | 15577290300 | 37900 | 37850 | 37900 | 37850 | 1490 |
| 419 | 20230628 | 133300 | 15520819350 | 37900 | 37850 | 37900 | 37850 | 13 |
| 420 | 20230628 | 133200 | 15520327250 | 37850 | 37850 | 37900 | 37850 | 154 |
| 421 | 20230628 | 133100 | 15514495750 | 37750 | 37750 | 37750 | 37750 | 7 |
| 422 | 20230628 | 133000 | 15514231500 | 37800 | 37800 | 37800 | 37800 | 31 |
| 423 | 20230628 | 132900 | 15513059700 | 37800 | 37750 | 37800 | 37750 | 66 |
| 424 | 20230628 | 132800 | 15510564950 | 37750 | 37750 | 37750 | 37750 | 0 |
| 425 | 20230628 | 132700 | 15510564950 | 37750 | 37750 | 37750 | 37750 | 55 |
| 426 | 20230628 | 132600 | 15508488700 | 37750 | 37850 | 37850 | 37750 | 488 |
| 427 | 20230628 | 132500 | 15490018100 | 37850 | 37800 | 37850 | 37750 | 2492 |
| 428 | 20230628 | 132400 | 15395903800 | 37750 | 37750 | 37800 | 37750 | 864 |
| 429 | 20230628 | 132300 | 15363287750 | 37750 | 37800 | 37800 | 37750 | 21 |
| 430 | 20230628 | 132200 | 15362494000 | 37800 | 37800 | 37800 | 37800 | 128 |
| 431 | 20230628 | 132100 | 15357655600 | 37800 | 37850 | 37850 | 37800 | 1283 |
| 432 | 20230628 | 132000 | 15309150450 | 37850 | 37850 | 37850 | 37850 | 196 |
| 433 | 20230628 | 131900 | 15301731850 | 37850 | 37850 | 37850 | 37850 | 563 |
| 434 | 20230628 | 131800 | 15280422300 | 37850 | 37850 | 37900 | 37850 | 354 |
| 435 | 20230628 | 131700 | 15267018650 | 37850 | 37850 | 37850 | 37850 | 100 |
| 436 | 20230628 | 131600 | 15263233650 | 37850 | 37850 | 37850 | 37850 | 60 |
| 437 | 20230628 | 131500 | 15260962650 | 37900 | 37900 | 37900 | 37850 | 566 |
| 438 | 20230628 | 131400 | 15239513750 | 37800 | 37800 | 37800 | 37800 | 85 |
| 439 | 20230628 | 131300 | 15236300750 | 37800 | 37850 | 37850 | 37800 | 291 |
| 440 | 20230628 | 131200 | 15225287850 | 37850 | 37850 | 37900 | 37850 | 196 |
| 441 | 20230628 | 131100 | 15217868950 | 37900 | 37900 | 37900 | 37850 | 448 |
| 442 | 20230628 | 131000 | 15200889800 | 37900 | 37900 | 37900 | 37900 | 1 |
| 443 | 20230628 | 130900 | 15200851900 | 37950 | 37950 | 37950 | 37950 | 49 |
| 444 | 20230628 | 130800 | 15198992350 | 37900 | 37900 | 37900 | 37800 | 165 |
| 445 | 20230628 | 130700 | 15192742350 | 37800 | 37900 | 37900 | 37800 | 768 |
| 446 | 20230628 | 130600 | 15163689350 | 37900 | 37850 | 37900 | 37850 | 27 |
| 447 | 20230628 | 130500 | 15162666300 | 37850 | 37950 | 37950 | 37850 | 24 |
| 448 | 20230628 | 130400 | 15161756950 | 37950 | 37900 | 37950 | 37900 | 313 |
| 449 | 20230628 | 130300 | 15149890550 | 37900 | 37800 | 37900 | 37800 | 299 |
| 450 | 20230628 | 130200 | 15138578250 | 37800 | 37900 | 37900 | 37800 | 743 |
| 451 | 20230628 | 130100 | 15110444250 | 37900 | 37900 | 37900 | 37850 | 224 |
| 452 | 20230628 | 130000 | 15101962800 | 37900 | 37900 | 37900 | 37900 | 43 |
| 453 | 20230628 | 125900 | 15100333100 | 37900 | 37900 | 37900 | 37850 | 289 |
| 454 | 20230628 | 125800 | 15089391650 | 37900 | 37850 | 37900 | 37850 | 110 |
| 455 | 20230628 | 125700 | 15085222750 | 37850 | 37850 | 37850 | 37850 | 4 |
| 456 | 20230628 | 125600 | 15085071350 | 37850 | 37900 | 37900 | 37850 | 108 |
| 457 | 20230628 | 125500 | 15080983500 | 37800 | 37900 | 37900 | 37800 | 1484 |
| 458 | 20230628 | 125400 | 15024863800 | 37950 | 38000 | 38300 | 37850 | 360 |
| 459 | 20230628 | 125300 | 15011159200 | 38000 | 37700 | 38050 | 37650 | 1786 |
| 460 | 20230628 | 125200 | 14943510300 | 37700 | 37800 | 37850 | 37700 | 2634 |
| 461 | 20230628 | 125100 | 14844037300 | 37850 | 37950 | 37950 | 37800 | 3668 |
| 462 | 20230628 | 125000 | 14705042800 | 38000 | 38000 | 38000 | 37950 | 1229 |
| 463 | 20230628 | 124900 | 14658352600 | 38050 | 38050 | 38050 | 38000 | 18 |
| 464 | 20230628 | 124800 | 14657668000 | 38000 | 38050 | 38050 | 38000 | 77 |
| 465 | 20230628 | 124700 | 14654741100 | 38000 | 38000 | 38000 | 38000 | 5 |
| 466 | 20230628 | 124600 | 14654551100 | 38000 | 38050 | 38050 | 38000 | 138 |
| 467 | 20230628 | 124500 | 14649305900 | 38050 | 38050 | 38050 | 38000 | 174 |
| 468 | 20230628 | 124400 | 14642685400 | 38050 | 38150 | 38150 | 38050 | 836 |
| 469 | 20230628 | 124300 | 14610855100 | 38200 | 38200 | 38200 | 38150 | 114 |
| 470 | 20230628 | 124200 | 14606500500 | 38200 | 38200 | 38200 | 38200 | 62 |
| 471 | 20230628 | 124100 | 14604132100 | 38200 | 38200 | 38250 | 38200 | 83 |
| 472 | 20230628 | 124000 | 14600960700 | 38200 | 38150 | 38300 | 38150 | 115 |
| 473 | 20230628 | 123900 | 14596567700 | 38200 | 38100 | 38200 | 38100 | 1497 |
| 474 | 20230628 | 123800 | 14539508150 | 38050 | 38000 | 38050 | 38000 | 34 |
| 475 | 20230628 | 123700 | 14538214650 | 38050 | 38000 | 38050 | 38000 | 318 |
| 476 | 20230628 | 123600 | 14526120050 | 38050 | 38050 | 38050 | 38050 | 158 |
| 477 | 20230628 | 123500 | 14520108150 | 38000 | 38000 | 38000 | 38000 | 97 |
| 478 | 20230628 | 123400 | 14516422150 | 38000 | 38000 | 38050 | 38000 | 228 |
| 479 | 20230628 | 123300 | 14507758100 | 38000 | 38000 | 38000 | 37950 | 337 |
| 480 | 20230628 | 123200 | 14494952600 | 38000 | 38050 | 38050 | 38000 | 399 |
| 481 | 20230628 | 123100 | 14479790550 | 38050 | 38000 | 38050 | 38000 | 3261 |
| 482 | 20230628 | 123000 | 14355833700 | 38000 | 38050 | 38050 | 38000 | 440 |
| 483 | 20230628 | 122900 | 14339091950 | 38000 | 38050 | 38050 | 38000 | 190 |
| 484 | 20230628 | 122800 | 14331862750 | 38050 | 38050 | 38050 | 38000 | 318 |
| 485 | 20230628 | 122700 | 14319771400 | 38000 | 38050 | 38050 | 38000 | 4254 |
| 486 | 20230628 | 122600 | 14157921100 | 38050 | 38050 | 38100 | 38050 | 430 |
| 487 | 20230628 | 122500 | 14141559450 | 38100 | 38150 | 38150 | 38100 | 2432 |
| 488 | 20230628 | 122400 | 14048872050 | 38150 | 38200 | 38200 | 38150 | 333 |
| 489 | 20230628 | 122300 | 14036167450 | 38200 | 38200 | 38200 | 38200 | 71 |
| 490 | 20230628 | 122200 | 14033455250 | 38200 | 38200 | 38200 | 38200 | 114 |
| 491 | 20230628 | 122100 | 14029100450 | 38150 | 38250 | 38250 | 38150 | 91 |
| 492 | 20230628 | 122000 | 14025626800 | 38150 | 38200 | 38250 | 38150 | 293 |
| 493 | 20230628 | 121900 | 14014438350 | 38250 | 38200 | 38250 | 38150 | 136 |
| 494 | 20230628 | 121800 | 14009242650 | 38150 | 38150 | 38200 | 38150 | 85 |
| 495 | 20230628 | 121700 | 14005999800 | 38150 | 38250 | 38250 | 38150 | 1581 |
| 496 | 20230628 | 121600 | 13945606400 | 38250 | 38250 | 38250 | 38250 | 47 |
| 497 | 20230628 | 121500 | 13943808650 | 38300 | 38300 | 38300 | 38250 | 611 |
| 498 | 20230628 | 121400 | 13920410000 | 38300 | 38250 | 38350 | 38250 | 883 |
| 499 | 20230628 | 121300 | 13886587200 | 38200 | 38250 | 38250 | 38200 | 325 |
| 500 | 20230628 | 121200 | 13874168700 | 38250 | 38300 | 38300 | 38200 | 356 |
| 501 | 20230628 | 121100 | 13860548200 | 38300 | 38350 | 38350 | 38300 | 541 |
| 502 | 20230628 | 121000 | 13839825150 | 38300 | 38250 | 38300 | 38250 | 121 |
| 503 | 20230628 | 120900 | 13835193450 | 38250 | 38300 | 38300 | 38250 | 162 |
| 504 | 20230628 | 120800 | 13828989100 | 38350 | 38300 | 38350 | 38250 | 474 |
| 505 | 20230628 | 120700 | 13810831550 | 38300 | 38350 | 38350 | 38300 | 342 |
| 506 | 20230628 | 120600 | 13797720400 | 38350 | 38350 | 38350 | 38350 | 4 |
| 507 | 20230628 | 120500 | 13797567000 | 38400 | 38350 | 38400 | 38350 | 154 |
| 508 | 20230628 | 120400 | 13791653800 | 38350 | 38250 | 38350 | 38250 | 280 |
| 509 | 20230628 | 120300 | 13780929500 | 38300 | 38400 | 38400 | 38250 | 849 |
| 510 | 20230628 | 120200 | 13748394700 | 38400 | 38450 | 38450 | 38350 | 291 |
| 511 | 20230628 | 120100 | 13737221300 | 38450 | 38400 | 38450 | 38400 | 76 |
| 512 | 20230628 | 120000 | 13734299150 | 38400 | 38450 | 38450 | 38400 | 398 |
| 513 | 20230628 | 115900 | 13718996250 | 38400 | 38300 | 38400 | 38300 | 370 |
| 514 | 20230628 | 115800 | 13704809050 | 38300 | 38300 | 38300 | 38250 | 28 |
| 515 | 20230628 | 115700 | 13703736950 | 38300 | 38250 | 38300 | 38250 | 59 |
| 516 | 20230628 | 115600 | 13701477450 | 38250 | 38250 | 38250 | 38250 | 30 |
| 517 | 20230628 | 115500 | 13700329950 | 38250 | 38350 | 38350 | 38250 | 1845 |
| 518 | 20230628 | 115400 | 13629702150 | 38350 | 38350 | 38350 | 38350 | 144 |
| 519 | 20230628 | 115300 | 13624179750 | 38350 | 38400 | 38400 | 38300 | 394 |
| 520 | 20230628 | 115200 | 13609065900 | 38400 | 38400 | 38400 | 38400 | 5 |
| 521 | 20230628 | 115100 | 13608873900 | 38400 | 38400 | 38400 | 38400 | 431 |
| 522 | 20230628 | 115000 | 13592323500 | 38400 | 38450 | 38500 | 38400 | 280 |
| 523 | 20230628 | 114900 | 13581560800 | 38450 | 38500 | 38500 | 38400 | 754 |
| 524 | 20230628 | 114800 | 13552561400 | 38550 | 38600 | 38600 | 38550 | 336 |
| 525 | 20230628 | 114700 | 13539607100 | 38600 | 38550 | 38600 | 38550 | 250 |
| 526 | 20230628 | 114600 | 13529963000 | 38600 | 38700 | 38700 | 38600 | 1449 |
| 527 | 20230628 | 114500 | 13473935950 | 38700 | 38600 | 38700 | 38600 | 258 |
| 528 | 20230628 | 114400 | 13463953900 | 38550 | 38700 | 38700 | 38550 | 1375 |
| 529 | 20230628 | 114300 | 13410809400 | 38650 | 38550 | 38700 | 38550 | 779 |
| 530 | 20230628 | 114200 | 13380697200 | 38550 | 38600 | 38650 | 38550 | 513 |
| 531 | 20230628 | 114100 | 13360903850 | 38600 | 38600 | 38600 | 38550 | 247 |
| 532 | 20230628 | 114000 | 13351369950 | 38600 | 38450 | 38600 | 38450 | 2320 |
| 533 | 20230628 | 113900 | 13261984100 | 38450 | 38450 | 38450 | 38450 | 30 |
| 534 | 20230628 | 113800 | 13260830600 | 38450 | 38400 | 38450 | 38350 | 302 |
| 535 | 20230628 | 113700 | 13249221500 | 38350 | 38350 | 38350 | 38350 | 116 |
| 536 | 20230628 | 113600 | 13244772900 | 38350 | 38400 | 38400 | 38350 | 147 |
| 537 | 20230628 | 113500 | 13239130450 | 38400 | 38400 | 38400 | 38350 | 211 |
| 538 | 20230628 | 113400 | 13231037150 | 38400 | 38450 | 38450 | 38400 | 662 |
| 539 | 20230628 | 113300 | 13205606750 | 38450 | 38500 | 38500 | 38450 | 82 |
| 540 | 20230628 | 113200 | 13202451200 | 38500 | 38450 | 38500 | 38450 | 2522 |
| 541 | 20230628 | 113100 | 13105354250 | 38450 | 38450 | 38500 | 38400 | 874 |
| 542 | 20230628 | 113000 | 13071748950 | 38450 | 38400 | 38500 | 38400 | 143 |
| 543 | 20230628 | 112900 | 13066248300 | 38450 | 38450 | 38500 | 38450 | 335 |
| 544 | 20230628 | 112800 | 13053367350 | 38450 | 38550 | 38600 | 38450 | 522 |
| 545 | 20230628 | 112700 | 13033261300 | 38600 | 38500 | 38600 | 38500 | 618 |
| 546 | 20230628 | 112600 | 13009440500 | 38500 | 38450 | 38500 | 38450 | 967 |
| 547 | 20230628 | 112500 | 12972230600 | 38400 | 38350 | 38450 | 38350 | 231 |
| 548 | 20230628 | 112400 | 12963360550 | 38350 | 38300 | 38400 | 38300 | 963 |
| 549 | 20230628 | 112300 | 12926441050 | 38250 | 38250 | 38250 | 38200 | 735 |
| 550 | 20230628 | 112200 | 12898345550 | 38200 | 38200 | 38200 | 38200 | 846 |
| 551 | 20230628 | 112100 | 12866028350 | 38200 | 38300 | 38300 | 38200 | 973 |
| 552 | 20230628 | 112000 | 12828805550 | 38250 | 38250 | 38300 | 38250 | 277 |
| 553 | 20230628 | 111900 | 12818210250 | 38300 | 38300 | 38350 | 38250 | 205 |
| 554 | 20230628 | 111800 | 12810353750 | 38300 | 38300 | 38300 | 38200 | 2050 |
| 555 | 20230628 | 111700 | 12731943000 | 38300 | 38350 | 38350 | 38300 | 1704 |
| 556 | 20230628 | 111600 | 12666650800 | 38350 | 38400 | 38400 | 38350 | 246 |
| 557 | 20230628 | 111500 | 12657208350 | 38450 | 38450 | 38500 | 38350 | 509 |
| 558 | 20230628 | 111400 | 12637662050 | 38400 | 38400 | 38500 | 38300 | 4440 |
| 559 | 20230628 | 111300 | 12467325500 | 38350 | 38500 | 38500 | 38350 | 3729 |
| 560 | 20230628 | 111200 | 12323989650 | 38500 | 38550 | 38550 | 38450 | 1193 |
| 561 | 20230628 | 111100 | 12278037500 | 38600 | 38600 | 38600 | 38550 | 633 |
| 562 | 20230628 | 111000 | 12253610400 | 38600 | 38600 | 38600 | 38500 | 1134 |
| 563 | 20230628 | 110900 | 12209883450 | 38600 | 38500 | 38600 | 38500 | 506 |
| 564 | 20230628 | 110800 | 12190370350 | 38550 | 38600 | 38600 | 38500 | 268 |
| 565 | 20230628 | 110700 | 12180037150 | 38600 | 38600 | 38650 | 38550 | 290 |
| 566 | 20230628 | 110600 | 12168843400 | 38600 | 38700 | 38700 | 38600 | 871 |
| 567 | 20230628 | 110500 | 12135197550 | 38700 | 38700 | 38800 | 38650 | 958 |
| 568 | 20230628 | 110400 | 12098091600 | 38750 | 38700 | 38750 | 38650 | 1020 |
| 569 | 20230628 | 110300 | 12058609850 | 38700 | 38700 | 38750 | 38650 | 1235 |
| 570 | 20230628 | 110200 | 12010816450 | 38650 | 38400 | 38700 | 38400 | 3752 |
| 571 | 20230628 | 110100 | 11866167850 | 38400 | 38550 | 38550 | 38400 | 1773 |
| 572 | 20230628 | 110000 | 11797954300 | 38500 | 38600 | 38600 | 38450 | 1690 |
| 573 | 20230628 | 105900 | 11732907800 | 38600 | 38650 | 38700 | 38450 | 5683 |
| 574 | 20230628 | 105800 | 11513816000 | 38600 | 38800 | 38800 | 38600 | 2677 |
| 575 | 20230628 | 105700 | 11410177600 | 38750 | 39050 | 39050 | 38750 | 5117 |
| 576 | 20230628 | 105600 | 11211336600 | 38950 | 39200 | 39200 | 38950 | 3275 |
| 577 | 20230628 | 105500 | 11083350400 | 39200 | 39200 | 39200 | 39150 | 722 |
| 578 | 20230628 | 105400 | 11055063050 | 39200 | 39050 | 39200 | 39000 | 3109 |
| 579 | 20230628 | 105300 | 10933447100 | 38950 | 39050 | 39050 | 38950 | 1125 |
| 580 | 20230628 | 105200 | 10889562650 | 39050 | 39050 | 39100 | 38950 | 2969 |
| 581 | 20230628 | 105100 | 10773765400 | 39050 | 39200 | 39200 | 39000 | 2350 |
| 582 | 20230628 | 105000 | 10681937550 | 39200 | 39200 | 39250 | 39150 | 2693 |
| 583 | 20230628 | 104900 | 10576416200 | 39200 | 39000 | 39200 | 39000 | 5713 |
| 584 | 20230628 | 104800 | 10353090100 | 39000 | 39050 | 39100 | 38950 | 3347 |
| 585 | 20230628 | 104700 | 10222583350 | 39100 | 39100 | 39150 | 39000 | 1471 |
| 586 | 20230628 | 104600 | 10165112950 | 39150 | 39100 | 39200 | 39000 | 2328 |
| 587 | 20230628 | 104500 | 10074024650 | 39050 | 38950 | 39100 | 38900 | 4376 |
| 588 | 20230628 | 104400 | 9903390650 | 38950 | 39350 | 39350 | 38950 | 5245 |
| 589 | 20230628 | 104300 | 9698282900 | 39350 | 39300 | 39400 | 39250 | 4307 |
| 590 | 20230628 | 104200 | 9528981800 | 39300 | 39050 | 39300 | 39000 | 4458 |
| 591 | 20230628 | 104100 | 9354536900 | 39050 | 39100 | 39100 | 39000 | 1744 |
| 592 | 20230628 | 104000 | 9286432650 | 39100 | 39200 | 39300 | 38950 | 4799 |
| 593 | 20230628 | 103900 | 9098714900 | 39200 | 38800 | 39300 | 38750 | 21431 |
| 594 | 20230628 | 103800 | 8263243850 | 38800 | 38650 | 38850 | 38650 | 10448 |
| 595 | 20230628 | 103700 | 7858403800 | 38650 | 38650 | 38700 | 38600 | 2558 |
| 596 | 20230628 | 103600 | 7759502900 | 38650 | 38700 | 38700 | 38550 | 2039 |
| 597 | 20230628 | 103500 | 7680796050 | 38700 | 38550 | 38700 | 38500 | 7985 |
| 598 | 20230628 | 103400 | 7372568250 | 38500 | 38500 | 38550 | 38400 | 6680 |
| 599 | 20230628 | 103300 | 7115208750 | 38500 | 38500 | 38500 | 38350 | 4420 |
| 600 | 20230628 | 103200 | 6945227850 | 38500 | 38600 | 38600 | 38450 | 1335 |
| 601 | 20230628 | 103100 | 6893795600 | 38500 | 38500 | 38600 | 38450 | 4836 |
| 602 | 20230628 | 103000 | 6707509650 | 38400 | 38500 | 38500 | 38400 | 733 |
| 603 | 20230628 | 102900 | 6679319700 | 38500 | 38500 | 38500 | 38400 | 1489 |
| 604 | 20230628 | 102800 | 6622031900 | 38400 | 38450 | 38600 | 38350 | 2871 |
| 605 | 20230628 | 102700 | 6511548100 | 38450 | 38400 | 38450 | 38350 | 2378 |
| 606 | 20230628 | 102600 | 6420235100 | 38400 | 38450 | 38550 | 38300 | 3743 |
| 607 | 20230628 | 102500 | 6276267400 | 38400 | 38650 | 38650 | 38350 | 2522 |
| 608 | 20230628 | 102400 | 6179256550 | 38600 | 38800 | 38850 | 38500 | 7530 |
| 609 | 20230628 | 102300 | 5887453450 | 38800 | 38600 | 38800 | 38500 | 8701 |
| 610 | 20230628 | 102200 | 5550868600 | 38650 | 38350 | 38650 | 38300 | 10078 |
| 611 | 20230628 | 102100 | 5163118750 | 38350 | 38100 | 38400 | 38050 | 9710 |
| 612 | 20230628 | 102000 | 4791714950 | 38100 | 38100 | 38150 | 38050 | 2546 |
| 613 | 20230628 | 101900 | 4694714350 | 38050 | 38000 | 38050 | 37950 | 2166 |
| 614 | 20230628 | 101800 | 4612406550 | 37950 | 38050 | 38050 | 37900 | 1921 |
| 615 | 20230628 | 101700 | 4539542250 | 38050 | 38150 | 38150 | 38000 | 4781 |
| 616 | 20230628 | 101600 | 4357765800 | 38150 | 38200 | 38250 | 37950 | 2918 |
| 617 | 20230628 | 101500 | 4246462100 | 38150 | 37850 | 38150 | 37750 | 19166 |
| 618 | 20230628 | 101400 | 3518748200 | 37850 | 37400 | 37900 | 37400 | 16498 |
| 619 | 20230628 | 101300 | 2897628250 | 37350 | 37200 | 37350 | 37150 | 2538 |
| 620 | 20230628 | 101200 | 2802953100 | 37200 | 37150 | 37200 | 37150 | 224 |
| 621 | 20230628 | 101100 | 2794631300 | 37100 | 37000 | 37150 | 36950 | 558 |
| 622 | 20230628 | 101000 | 2773968900 | 36950 | 37150 | 37200 | 36950 | 909 |
| 623 | 20230628 | 100900 | 2740283350 | 37100 | 37100 | 37200 | 37050 | 177 |
| 624 | 20230628 | 100800 | 2733713850 | 37100 | 37200 | 37200 | 37100 | 126 |
| 625 | 20230628 | 100700 | 2729032900 | 37200 | 37000 | 37200 | 37000 | 706 |
| 626 | 20230628 | 100600 | 2702879500 | 37000 | 37350 | 37350 | 37000 | 1409 |
| 627 | 20230628 | 100500 | 2650580150 | 37300 | 37400 | 37400 | 37250 | 431 |
| 628 | 20230628 | 100400 | 2634513750 | 37400 | 37400 | 37400 | 37300 | 268 |
| 629 | 20230628 | 100300 | 2624505650 | 37400 | 37400 | 37450 | 37300 | 782 |
| 630 | 20230628 | 100200 | 2595290650 | 37400 | 37400 | 37400 | 37300 | 790 |
| 631 | 20230628 | 100100 | 2565760200 | 37350 | 37450 | 37500 | 37350 | 2136 |
| 632 | 20230628 | 100000 | 2485825200 | 37400 | 37350 | 37450 | 37300 | 2809 |
| 633 | 20230628 | 095900 | 2380809100 | 37350 | 37400 | 37400 | 37350 | 47 |
| 634 | 20230628 | 095800 | 2379052600 | 37300 | 37300 | 37400 | 37300 | 732 |
| 635 | 20230628 | 095700 | 2351728600 | 37300 | 37350 | 37350 | 37250 | 116 |
| 636 | 20230628 | 095600 | 2347400800 | 37350 | 37350 | 37400 | 37250 | 154 |
| 637 | 20230628 | 095500 | 2341647700 | 37300 | 37250 | 37400 | 37250 | 1417 |
| 638 | 20230628 | 095400 | 2288725200 | 37350 | 37250 | 37350 | 37250 | 881 |
| 639 | 20230628 | 095300 | 2255863750 | 37250 | 37200 | 37300 | 37200 | 415 |
| 640 | 20230628 | 095200 | 2240405000 | 37200 | 37200 | 37200 | 37100 | 74 |
| 641 | 20230628 | 095100 | 2237653100 | 37100 | 37250 | 37250 | 37100 | 493 |
| 642 | 20230628 | 095000 | 2219324350 | 37200 | 37350 | 37350 | 37200 | 190 |
| 643 | 20230628 | 094900 | 2212242450 | 37300 | 37300 | 37350 | 37300 | 308 |
| 644 | 20230628 | 094800 | 2200753000 | 37250 | 37150 | 37300 | 37150 | 938 |
| 645 | 20230628 | 094700 | 2165795250 | 37100 | 37200 | 37200 | 37100 | 613 |
| 646 | 20230628 | 094600 | 2143021150 | 37200 | 37150 | 37200 | 37150 | 200 |
| 647 | 20230628 | 094500 | 2135589550 | 37100 | 37050 | 37100 | 37000 | 353 |
| 648 | 20230628 | 094400 | 2122506300 | 37000 | 37150 | 37150 | 36950 | 1509 |
| 649 | 20230628 | 094300 | 2066625550 | 37100 | 37250 | 37250 | 37100 | 262 |
| 650 | 20230628 | 094200 | 2056891900 | 37250 | 37350 | 37350 | 37150 | 1009 |
| 651 | 20230628 | 094100 | 2019335050 | 37300 | 37400 | 37400 | 37300 | 608 |
| 652 | 20230628 | 094000 | 1996621800 | 37350 | 37500 | 37500 | 37350 | 1714 |
| 653 | 20230628 | 093900 | 1932455150 | 37450 | 37550 | 37550 | 37350 | 1492 |
| 654 | 20230628 | 093800 | 1876546650 | 37550 | 37150 | 37550 | 37150 | 6872 |
| 655 | 20230628 | 093700 | 1620007100 | 37100 | 37100 | 37150 | 37000 | 1823 |
| 656 | 20230628 | 093600 | 1552395800 | 37000 | 37250 | 37250 | 37000 | 1830 |
| 657 | 20230628 | 093500 | 1484530550 | 37200 | 37200 | 37250 | 37150 | 1196 |
| 658 | 20230628 | 093400 | 1440030300 | 37150 | 37350 | 37400 | 37100 | 2657 |
| 659 | 20230628 | 093300 | 1341019850 | 37300 | 37200 | 37300 | 37050 | 4068 |
| 660 | 20230628 | 093200 | 1189718550 | 37200 | 37000 | 37300 | 36850 | 4587 |
| 661 | 20230628 | 093100 | 1019495750 | 37000 | 36500 | 37000 | 36500 | 4065 |
| 662 | 20230628 | 093000 | 869812200 | 36500 | 36450 | 36500 | 36450 | 754 |
| 663 | 20230628 | 092900 | 842307700 | 36400 | 36450 | 36450 | 36400 | 117 |
| 664 | 20230628 | 092800 | 838047850 | 36400 | 36400 | 36400 | 36350 | 286 |
| 665 | 20230628 | 092700 | 827637550 | 36350 | 36450 | 36450 | 36350 | 114 |
| 666 | 20230628 | 092600 | 823486900 | 36400 | 36300 | 36400 | 36300 | 911 |
| 667 | 20230628 | 092500 | 790380250 | 36300 | 36350 | 36350 | 36250 | 716 |
| 668 | 20230628 | 092400 | 764386500 | 36300 | 36250 | 36300 | 36200 | 164 |
| 669 | 20230628 | 092300 | 758434800 | 36200 | 36200 | 36200 | 36100 | 263 |
| 670 | 20230628 | 092200 | 748927100 | 36150 | 36200 | 36200 | 36150 | 22 |
| 671 | 20230628 | 092100 | 748130750 | 36200 | 36300 | 36300 | 36100 | 385 |
| 672 | 20230628 | 092000 | 734184150 | 36250 | 36300 | 36300 | 36250 | 208 |
| 673 | 20230628 | 091900 | 726641050 | 36250 | 36450 | 36450 | 36250 | 772 |
| 674 | 20230628 | 091800 | 698613250 | 36450 | 36250 | 36450 | 36250 | 2926 |
| 675 | 20230628 | 091700 | 592384800 | 36250 | 36100 | 36250 | 36050 | 4317 |
| 676 | 20230628 | 091600 | 436225700 | 36100 | 36100 | 36100 | 36050 | 688 |
| 677 | 20230628 | 091500 | 411389150 | 36100 | 36000 | 36150 | 36000 | 3023 |
| 678 | 20230628 | 091400 | 302460650 | 35950 | 35900 | 35950 | 35850 | 1830 |
| 679 | 20230628 | 091300 | 236737450 | 35900 | 35900 | 35900 | 35900 | 42 |
| 680 | 20230628 | 091200 | 235229650 | 35900 | 35900 | 35900 | 35900 | 46 |
| 681 | 20230628 | 091100 | 233578250 | 35900 | 35950 | 35950 | 35800 | 542 |
| 682 | 20230628 | 091000 | 214169400 | 35950 | 35950 | 35950 | 35650 | 116 |
| 683 | 20230628 | 090900 | 210011750 | 35950 | 35950 | 35950 | 35950 | 48 |
| 684 | 20230628 | 090800 | 208286150 | 35950 | 35950 | 35950 | 35950 | 42 |
| 685 | 20230628 | 090700 | 206776250 | 35900 | 35800 | 35900 | 35800 | 150 |
| 686 | 20230628 | 090600 | 201405250 | 35800 | 35600 | 35800 | 35600 | 163 |
| 687 | 20230628 | 090500 | 195593850 | 35600 | 35750 | 35850 | 35600 | 324 |
| 688 | 20230628 | 090400 | 184039600 | 35600 | 35750 | 35750 | 35600 | 174 |
| 689 | 20230628 | 090300 | 177824150 | 35700 | 36000 | 36050 | 35700 | 584 |
| 690 | 20230628 | 090200 | 156819700 | 35900 | 35850 | 36000 | 35800 | 1249 |
| 691 | 20230628 | 090100 | 112012150 | 35850 | 36200 | 36200 | 35850 | 2556 |
| 692 | 20230628 | 090000 | 20129300 | 36200 | 36200 | 36300 | 36200 | 556 |