37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 203900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 3 | 20230626 | 203800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20230626 | 203700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20230626 | 203600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20230626 | 203500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20230626 | 203400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20230626 | 203300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20230626 | 203200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20230626 | 203100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20230626 | 203000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20230626 | 202900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20230626 | 202800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20230626 | 202700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20230626 | 202600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20230626 | 202500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20230626 | 202400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20230626 | 202300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20230626 | 202200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20230626 | 202100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20230626 | 202000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20230626 | 201900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20230626 | 201800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20230626 | 201700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20230626 | 201600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20230626 | 201500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20230626 | 201400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20230626 | 201300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20230626 | 201200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20230626 | 201100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20230626 | 201000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20230626 | 200900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 33 | 20230626 | 200800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20230626 | 200700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20230626 | 200600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20230626 | 200500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20230626 | 200400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20230626 | 200300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20230626 | 200200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20230626 | 200100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20230626 | 200000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20230626 | 195900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20230626 | 195800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20230626 | 195700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20230626 | 195600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20230626 | 195500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20230626 | 195400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20230626 | 195300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20230626 | 195200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20230626 | 195100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20230626 | 195000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20230626 | 194900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20230626 | 194800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20230626 | 194700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20230626 | 194600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20230626 | 194500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20230626 | 194400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20230626 | 194300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20230626 | 194200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20230626 | 194100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20230626 | 194000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20230626 | 193900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 63 | 20230626 | 193800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20230626 | 193700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20230626 | 193600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20230626 | 193500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20230626 | 193400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20230626 | 193300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20230626 | 193200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20230626 | 193100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20230626 | 193000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20230626 | 192900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20230626 | 192800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20230626 | 192700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20230626 | 192600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20230626 | 192500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20230626 | 192400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20230626 | 192300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20230626 | 192200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20230626 | 192100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20230626 | 192000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20230626 | 191900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20230626 | 191800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20230626 | 191700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20230626 | 191600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20230626 | 191500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20230626 | 191400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20230626 | 191300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20230626 | 191200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20230626 | 191100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20230626 | 191000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20230626 | 190900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 93 | 20230626 | 190800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20230626 | 190700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20230626 | 190600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20230626 | 190500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20230626 | 190400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20230626 | 190300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20230626 | 190200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20230626 | 190100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20230626 | 190000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20230626 | 185900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20230626 | 185800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20230626 | 185700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20230626 | 185600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20230626 | 185500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20230626 | 185400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20230626 | 185300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20230626 | 185200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20230626 | 185100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20230626 | 185000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20230626 | 184900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20230626 | 184800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20230626 | 184700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20230626 | 184600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20230626 | 184500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20230626 | 184400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20230626 | 184300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20230626 | 184200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20230626 | 184100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20230626 | 184000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20230626 | 183900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 123 | 20230626 | 183800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20230626 | 183700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20230626 | 183600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20230626 | 183500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20230626 | 183400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20230626 | 183300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20230626 | 183200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20230626 | 183100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20230626 | 183000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20230626 | 182900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20230626 | 182800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20230626 | 182700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20230626 | 182600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20230626 | 182500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20230626 | 182400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20230626 | 182300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20230626 | 182200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20230626 | 182100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20230626 | 182000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20230626 | 181900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20230626 | 181800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20230626 | 181700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20230626 | 181600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20230626 | 181500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20230626 | 181400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20230626 | 181300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20230626 | 181200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20230626 | 181100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20230626 | 181000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20230626 | 180900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 153 | 20230626 | 180800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20230626 | 180700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20230626 | 180600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20230626 | 180500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20230626 | 180400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20230626 | 180300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20230626 | 180200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20230626 | 180100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20230626 | 180000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20230626 | 175900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20230626 | 175800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20230626 | 175700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20230626 | 175600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20230626 | 175500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20230626 | 175400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20230626 | 175300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20230626 | 175200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20230626 | 175100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20230626 | 175000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20230626 | 174900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20230626 | 174800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20230626 | 174700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20230626 | 174600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20230626 | 174500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20230626 | 174400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20230626 | 174300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20230626 | 174200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20230626 | 174100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20230626 | 174000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20230626 | 173900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 183 | 20230626 | 173800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20230626 | 173700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20230626 | 173600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20230626 | 173500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20230626 | 173400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20230626 | 173300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20230626 | 173200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20230626 | 173100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20230626 | 173000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20230626 | 172900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20230626 | 172800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20230626 | 172700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20230626 | 172600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20230626 | 172500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20230626 | 172400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20230626 | 172300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20230626 | 172200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20230626 | 172100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20230626 | 172000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20230626 | 171900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20230626 | 171800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20230626 | 171700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20230626 | 171600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20230626 | 171500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20230626 | 171400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20230626 | 171300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20230626 | 171200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20230626 | 171100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20230626 | 171000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20230626 | 170900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 213 | 20230626 | 170800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20230626 | 170700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20230626 | 170600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20230626 | 170500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20230626 | 170400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20230626 | 170300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20230626 | 170200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20230626 | 170100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20230626 | 170000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20230626 | 165900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20230626 | 165800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20230626 | 165700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20230626 | 165600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20230626 | 165500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20230626 | 165400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20230626 | 165300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20230626 | 165200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20230626 | 165100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20230626 | 165000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20230626 | 164900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20230626 | 164800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20230626 | 164700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20230626 | 164600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20230626 | 164500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20230626 | 164400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20230626 | 164300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20230626 | 164200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20230626 | 164100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20230626 | 164000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20230626 | 163900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 243 | 20230626 | 163800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20230626 | 163700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 245 | 20230626 | 163600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 246 | 20230626 | 163500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 247 | 20230626 | 163400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20230626 | 163300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20230626 | 163200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20230626 | 163100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20230626 | 163000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20230626 | 162900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20230626 | 162800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20230626 | 162700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20230626 | 162600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20230626 | 162500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20230626 | 162400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 258 | 20230626 | 162300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 259 | 20230626 | 162200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 260 | 20230626 | 162100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 261 | 20230626 | 162000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 262 | 20230626 | 161900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 263 | 20230626 | 161800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 264 | 20230626 | 161700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 265 | 20230626 | 161600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 266 | 20230626 | 161500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 267 | 20230626 | 161400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 268 | 20230626 | 161300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 269 | 20230626 | 161200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 270 | 20230626 | 161100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 271 | 20230626 | 161000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20230626 | 160900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 273 | 20230626 | 160800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20230626 | 160700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20230626 | 160600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20230626 | 160500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 277 | 20230626 | 160400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20230626 | 160300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20230626 | 160200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20230626 | 160100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 281 | 20230626 | 160000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 282 | 20230626 | 155900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 283 | 20230626 | 155800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 284 | 20230626 | 155700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 285 | 20230626 | 155600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 286 | 20230626 | 155500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 287 | 20230626 | 155400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 288 | 20230626 | 155300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 289 | 20230626 | 155200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 290 | 20230626 | 155100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 291 | 20230626 | 155000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 292 | 20230626 | 154900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 293 | 20230626 | 154800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 294 | 20230626 | 154700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 295 | 20230626 | 154600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 296 | 20230626 | 154500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 297 | 20230626 | 154400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 298 | 20230626 | 154300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 299 | 20230626 | 154200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 300 | 20230626 | 154100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 301 | 20230626 | 154000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 302 | 20230626 | 153900 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 303 | 20230626 | 153800 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 304 | 20230626 | 153700 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 305 | 20230626 | 153600 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 306 | 20230626 | 153500 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 307 | 20230626 | 153400 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 308 | 20230626 | 153300 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 309 | 20230626 | 153200 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 310 | 20230626 | 153100 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 0 |
| 311 | 20230626 | 153000 | 6122678600 | 49100 | 49100 | 49100 | 49100 | 559 |
| 312 | 20230626 | 152900 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 313 | 20230626 | 152800 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 314 | 20230626 | 152700 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 315 | 20230626 | 152600 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 316 | 20230626 | 152500 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 317 | 20230626 | 152400 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 318 | 20230626 | 152300 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 319 | 20230626 | 152200 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 320 | 20230626 | 152100 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 321 | 20230626 | 152000 | 6095231700 | 49400 | 49400 | 49400 | 49400 | 0 |
| 322 | 20230626 | 151900 | 6095231700 | 49400 | 49600 | 49600 | 49200 | 1527 |
| 323 | 20230626 | 151800 | 6019796050 | 49600 | 49600 | 49600 | 49600 | 113 |
| 324 | 20230626 | 151700 | 6014191250 | 49600 | 49500 | 49600 | 49500 | 264 |
| 325 | 20230626 | 151600 | 6001119450 | 49500 | 49450 | 49500 | 49450 | 76 |
| 326 | 20230626 | 151500 | 5997357600 | 49500 | 49450 | 49500 | 49450 | 23 |
| 327 | 20230626 | 151400 | 5996219550 | 49450 | 49500 | 49500 | 49450 | 17 |
| 328 | 20230626 | 151300 | 5995378850 | 49400 | 49400 | 49500 | 49400 | 314 |
| 329 | 20230626 | 151200 | 5979866950 | 49400 | 49450 | 49500 | 49400 | 1019 |
| 330 | 20230626 | 151100 | 5929528050 | 49500 | 49400 | 49500 | 49400 | 14 |
| 331 | 20230626 | 151000 | 5928836050 | 49400 | 49500 | 49500 | 49400 | 725 |
| 332 | 20230626 | 150900 | 5893009100 | 49500 | 49500 | 49500 | 49450 | 10 |
| 333 | 20230626 | 150800 | 5892514150 | 49450 | 49450 | 49450 | 49450 | 1 |
| 334 | 20230626 | 150700 | 5892464700 | 49550 | 49400 | 49550 | 49400 | 8 |
| 335 | 20230626 | 150600 | 5892068450 | 49400 | 49400 | 49400 | 49400 | 254 |
| 336 | 20230626 | 150500 | 5879520850 | 49500 | 49500 | 49500 | 49500 | 2 |
| 337 | 20230626 | 150400 | 5879421850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 338 | 20230626 | 150300 | 5879421850 | 49400 | 49400 | 49400 | 49400 | 420 |
| 339 | 20230626 | 150200 | 5858673850 | 49500 | 49500 | 49500 | 49500 | 129 |
| 340 | 20230626 | 150100 | 5852288350 | 49500 | 49500 | 49500 | 49500 | 116 |
| 341 | 20230626 | 150000 | 5846546350 | 49550 | 49500 | 49550 | 49500 | 78 |
| 342 | 20230626 | 145900 | 5842684100 | 49550 | 49550 | 49550 | 49550 | 21 |
| 343 | 20230626 | 145800 | 5841643550 | 49550 | 49500 | 49550 | 49500 | 39 |
| 344 | 20230626 | 145700 | 5839712750 | 49500 | 49500 | 49500 | 49500 | 6 |
| 345 | 20230626 | 145600 | 5839415750 | 49500 | 49550 | 49550 | 49500 | 6 |
| 346 | 20230626 | 145500 | 5839118500 | 49400 | 49450 | 49450 | 49400 | 1133 |
| 347 | 20230626 | 145400 | 5783132950 | 49400 | 49550 | 49550 | 49400 | 356 |
| 348 | 20230626 | 145300 | 5765545750 | 49400 | 49600 | 49600 | 49400 | 30 |
| 349 | 20230626 | 145200 | 5764061750 | 49450 | 49450 | 49450 | 49450 | 179 |
| 350 | 20230626 | 145100 | 5755210200 | 49700 | 49500 | 49700 | 49500 | 114 |
| 351 | 20230626 | 145000 | 5749565600 | 49550 | 49550 | 49550 | 49550 | 50 |
| 352 | 20230626 | 144900 | 5747088100 | 49600 | 49500 | 49600 | 49500 | 82 |
| 353 | 20230626 | 144800 | 5743027100 | 49600 | 49550 | 49600 | 49500 | 170 |
| 354 | 20230626 | 144700 | 5734601100 | 49600 | 49550 | 49600 | 49550 | 122 |
| 355 | 20230626 | 144600 | 5728551000 | 49500 | 49500 | 49500 | 49500 | 10 |
| 356 | 20230626 | 144500 | 5728056000 | 49500 | 49600 | 49600 | 49500 | 15 |
| 357 | 20230626 | 144400 | 5727313000 | 49600 | 49600 | 49600 | 49600 | 1 |
| 358 | 20230626 | 144300 | 5727263400 | 49500 | 49600 | 49600 | 49500 | 24 |
| 359 | 20230626 | 144200 | 5726074900 | 49500 | 49500 | 49500 | 49500 | 2 |
| 360 | 20230626 | 144100 | 5725975900 | 49450 | 49500 | 49500 | 49450 | 21 |
| 361 | 20230626 | 144000 | 5724936450 | 49650 | 49500 | 49650 | 49450 | 255 |
| 362 | 20230626 | 143900 | 5712315500 | 49500 | 49500 | 49500 | 49500 | 40 |
| 363 | 20230626 | 143800 | 5710335500 | 49700 | 49500 | 49700 | 49500 | 326 |
| 364 | 20230626 | 143700 | 5694197900 | 49500 | 49700 | 49700 | 49500 | 409 |
| 365 | 20230626 | 143600 | 5673936500 | 49750 | 49900 | 49900 | 49750 | 532 |
| 366 | 20230626 | 143500 | 5647432700 | 50000 | 49850 | 50100 | 49750 | 4504 |
| 367 | 20230626 | 143400 | 5422327300 | 49850 | 49850 | 49900 | 49800 | 156 |
| 368 | 20230626 | 143300 | 5414550850 | 49900 | 49950 | 49950 | 49900 | 216 |
| 369 | 20230626 | 143200 | 5403772300 | 49950 | 49850 | 49950 | 49850 | 1119 |
| 370 | 20230626 | 143100 | 5347932600 | 49850 | 49650 | 49850 | 49650 | 408 |
| 371 | 20230626 | 143000 | 5327637250 | 49650 | 49500 | 49650 | 49500 | 631 |
| 372 | 20230626 | 142900 | 5296349950 | 49450 | 49450 | 49450 | 49450 | 99 |
| 373 | 20230626 | 142800 | 5291454400 | 49400 | 49400 | 49400 | 49400 | 37 |
| 374 | 20230626 | 142700 | 5289626600 | 49400 | 49400 | 49450 | 49400 | 320 |
| 375 | 20230626 | 142600 | 5273811600 | 49400 | 49400 | 49400 | 49400 | 108 |
| 376 | 20230626 | 142500 | 5268476400 | 49400 | 49400 | 49400 | 49350 | 1322 |
| 377 | 20230626 | 142400 | 5203170150 | 49450 | 49450 | 49450 | 49450 | 83 |
| 378 | 20230626 | 142300 | 5199065800 | 49450 | 49450 | 49450 | 49450 | 11 |
| 379 | 20230626 | 142200 | 5198521850 | 49500 | 49400 | 49500 | 49400 | 182 |
| 380 | 20230626 | 142100 | 5189526900 | 49400 | 49450 | 49450 | 49400 | 105 |
| 381 | 20230626 | 142000 | 5184338500 | 49450 | 49400 | 49450 | 49400 | 7 |
| 382 | 20230626 | 141900 | 5183992600 | 49400 | 49450 | 49450 | 49400 | 68 |
| 383 | 20230626 | 141800 | 5180633100 | 49400 | 49400 | 49400 | 49400 | 444 |
| 384 | 20230626 | 141700 | 5158699500 | 49400 | 49400 | 49400 | 49400 | 235 |
| 385 | 20230626 | 141600 | 5147090500 | 49400 | 49100 | 49400 | 49100 | 198 |
| 386 | 20230626 | 141500 | 5137336200 | 49150 | 49150 | 49150 | 49150 | 50 |
| 387 | 20230626 | 141400 | 5134878700 | 49150 | 49100 | 49150 | 49100 | 1042 |
| 388 | 20230626 | 141300 | 5083716300 | 49100 | 49150 | 49150 | 49100 | 415 |
| 389 | 20230626 | 141200 | 5063331550 | 49200 | 49200 | 49200 | 49150 | 8 |
| 390 | 20230626 | 141100 | 5062938000 | 49200 | 49350 | 49350 | 49200 | 134 |
| 391 | 20230626 | 141000 | 5056340550 | 49350 | 49400 | 49400 | 49350 | 10 |
| 392 | 20230626 | 140900 | 5055846700 | 49200 | 49200 | 49200 | 49200 | 50 |
| 393 | 20230626 | 140800 | 5053386700 | 49200 | 49200 | 49350 | 49200 | 168 |
| 394 | 20230626 | 140700 | 5045114500 | 49200 | 49200 | 49200 | 49200 | 1 |
| 395 | 20230626 | 140600 | 5045065300 | 49200 | 49200 | 49200 | 49200 | 0 |
| 396 | 20230626 | 140500 | 5045065300 | 49200 | 49150 | 49200 | 49150 | 420 |
| 397 | 20230626 | 140400 | 5024422050 | 49150 | 49150 | 49150 | 49150 | 5 |
| 398 | 20230626 | 140300 | 5024176300 | 49150 | 49150 | 49150 | 49150 | 7 |
| 399 | 20230626 | 140200 | 5023832250 | 49150 | 49150 | 49150 | 49100 | 25 |
| 400 | 20230626 | 140100 | 5022603700 | 49150 | 49150 | 49150 | 49100 | 27 |
| 401 | 20230626 | 140000 | 5021277650 | 49200 | 49200 | 49200 | 49200 | 1 |
| 402 | 20230626 | 135900 | 5021228450 | 49100 | 49100 | 49150 | 49100 | 142 |
| 403 | 20230626 | 135800 | 5014256050 | 49100 | 49150 | 49150 | 49100 | 251 |
| 404 | 20230626 | 135700 | 5001931900 | 49150 | 49150 | 49150 | 49150 | 29 |
| 405 | 20230626 | 135600 | 5000506550 | 49150 | 49150 | 49150 | 49150 | 118 |
| 406 | 20230626 | 135500 | 4994706850 | 49000 | 49000 | 49000 | 49000 | 121 |
| 407 | 20230626 | 135400 | 4988777850 | 49000 | 49000 | 49000 | 48950 | 690 |
| 408 | 20230626 | 135300 | 4954969850 | 49000 | 48950 | 49000 | 48950 | 189 |
| 409 | 20230626 | 135200 | 4945712700 | 48950 | 49000 | 49000 | 48950 | 29 |
| 410 | 20230626 | 135100 | 4944292850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 411 | 20230626 | 135000 | 4944292850 | 49000 | 49000 | 49000 | 49000 | 3 |
| 412 | 20230626 | 134900 | 4944145850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 413 | 20230626 | 134800 | 4944145850 | 49000 | 49000 | 49000 | 49000 | 207 |
| 414 | 20230626 | 134700 | 4934002850 | 48850 | 48900 | 48900 | 48850 | 100 |
| 415 | 20230626 | 134600 | 4929117500 | 48850 | 49000 | 49000 | 48850 | 355 |
| 416 | 20230626 | 134500 | 4911772800 | 48850 | 48800 | 48850 | 48800 | 240 |
| 417 | 20230626 | 134400 | 4900049200 | 48850 | 48850 | 48850 | 48850 | 81 |
| 418 | 20230626 | 134300 | 4896092350 | 48700 | 48750 | 48750 | 48700 | 250 |
| 419 | 20230626 | 134200 | 4883916050 | 48750 | 48850 | 48850 | 48750 | 140 |
| 420 | 20230626 | 134100 | 4877090850 | 48850 | 48850 | 48850 | 48850 | 5 |
| 421 | 20230626 | 134000 | 4876846600 | 48750 | 48800 | 48800 | 48750 | 184 |
| 422 | 20230626 | 133900 | 4867874700 | 48850 | 48850 | 48850 | 48850 | 80 |
| 423 | 20230626 | 133800 | 4863966700 | 48850 | 48850 | 48850 | 48850 | 1 |
| 424 | 20230626 | 133700 | 4863917850 | 48850 | 48900 | 48900 | 48850 | 56 |
| 425 | 20230626 | 133600 | 4861179500 | 48900 | 48950 | 48950 | 48900 | 406 |
| 426 | 20230626 | 133500 | 4841322650 | 48950 | 49000 | 49000 | 48950 | 73 |
| 427 | 20230626 | 133400 | 4837748900 | 49000 | 49050 | 49050 | 48950 | 266 |
| 428 | 20230626 | 133300 | 4824714900 | 49050 | 49150 | 49150 | 49050 | 110 |
| 429 | 20230626 | 133200 | 4819313900 | 49150 | 49150 | 49150 | 49150 | 2 |
| 430 | 20230626 | 133100 | 4819215600 | 49150 | 49150 | 49150 | 49150 | 267 |
| 431 | 20230626 | 133000 | 4806092550 | 49200 | 49100 | 49200 | 49100 | 36 |
| 432 | 20230626 | 132900 | 4804324350 | 49200 | 49200 | 49200 | 49200 | 0 |
| 433 | 20230626 | 132800 | 4804324350 | 49200 | 49200 | 49200 | 49200 | 3 |
| 434 | 20230626 | 132700 | 4804176750 | 49300 | 49300 | 49300 | 49300 | 29 |
| 435 | 20230626 | 132600 | 4802747050 | 49300 | 49300 | 49300 | 49300 | 106 |
| 436 | 20230626 | 132500 | 4797521250 | 49300 | 49250 | 49300 | 49250 | 3 |
| 437 | 20230626 | 132400 | 4797373400 | 49300 | 49300 | 49300 | 48850 | 256 |
| 438 | 20230626 | 132300 | 4784811850 | 49300 | 49300 | 49300 | 49250 | 184 |
| 439 | 20230626 | 132200 | 4775742150 | 49350 | 49400 | 49450 | 49350 | 113 |
| 440 | 20230626 | 132100 | 4770162800 | 49400 | 49500 | 49550 | 49400 | 123 |
| 441 | 20230626 | 132000 | 4764076500 | 49550 | 49550 | 49550 | 49550 | 62 |
| 442 | 20230626 | 131900 | 4761004400 | 49550 | 49400 | 49550 | 49400 | 713 |
| 443 | 20230626 | 131800 | 4725687900 | 49400 | 49450 | 49450 | 49400 | 27 |
| 444 | 20230626 | 131700 | 4724353750 | 49500 | 49300 | 49500 | 49300 | 477 |
| 445 | 20230626 | 131600 | 4700805650 | 49300 | 49300 | 49300 | 49300 | 179 |
| 446 | 20230626 | 131500 | 4691980950 | 49300 | 49300 | 49300 | 49300 | 2 |
| 447 | 20230626 | 131400 | 4691882350 | 49300 | 49150 | 49300 | 49150 | 102 |
| 448 | 20230626 | 131300 | 4686868900 | 49150 | 49150 | 49150 | 49150 | 61 |
| 449 | 20230626 | 131200 | 4683870750 | 49150 | 49100 | 49150 | 49100 | 11 |
| 450 | 20230626 | 131100 | 4683330150 | 49150 | 49250 | 49300 | 49150 | 310 |
| 451 | 20230626 | 131000 | 4668062550 | 49250 | 49250 | 49250 | 49200 | 42 |
| 452 | 20230626 | 130900 | 4665994200 | 49150 | 49250 | 49250 | 49150 | 6 |
| 453 | 20230626 | 130800 | 4665698800 | 49100 | 49100 | 49100 | 49100 | 100 |
| 454 | 20230626 | 130700 | 4660788800 | 49100 | 49100 | 49100 | 49100 | 17 |
| 455 | 20230626 | 130600 | 4659954100 | 49100 | 49100 | 49100 | 49100 | 26 |
| 456 | 20230626 | 130500 | 4658677500 | 49250 | 49250 | 49250 | 49200 | 200 |
| 457 | 20230626 | 130400 | 4648828900 | 49250 | 49200 | 49250 | 49200 | 126 |
| 458 | 20230626 | 130300 | 4642629450 | 49200 | 49200 | 49200 | 49200 | 1 |
| 459 | 20230626 | 130200 | 4642580250 | 49200 | 49100 | 49200 | 49100 | 8 |
| 460 | 20230626 | 130100 | 4642186750 | 49050 | 49050 | 49050 | 49050 | 0 |
| 461 | 20230626 | 130000 | 4642186750 | 49050 | 48850 | 49050 | 48850 | 297 |
| 462 | 20230626 | 125900 | 4627664000 | 48750 | 48750 | 48750 | 48750 | 0 |
| 463 | 20230626 | 125800 | 4627664000 | 48750 | 48850 | 48850 | 48750 | 702 |
| 464 | 20230626 | 125700 | 4593436400 | 48800 | 48800 | 48800 | 48800 | 1 |
| 465 | 20230626 | 125600 | 4593387600 | 48850 | 48800 | 48850 | 48800 | 2 |
| 466 | 20230626 | 125500 | 4593289950 | 48850 | 48850 | 48850 | 48850 | 31 |
| 467 | 20230626 | 125400 | 4591775600 | 48850 | 48850 | 48850 | 48850 | 115 |
| 468 | 20230626 | 125300 | 4586157850 | 48850 | 48850 | 49050 | 48850 | 7 |
| 469 | 20230626 | 125200 | 4585815500 | 48900 | 48900 | 48900 | 48900 | 0 |
| 470 | 20230626 | 125100 | 4585815500 | 48900 | 48900 | 49050 | 48850 | 237 |
| 471 | 20230626 | 125000 | 4574229950 | 48850 | 48850 | 48850 | 48850 | 0 |
| 472 | 20230626 | 124900 | 4574229950 | 48850 | 49000 | 49050 | 48850 | 307 |
| 473 | 20230626 | 124800 | 4559203850 | 49000 | 49000 | 49000 | 49000 | 50 |
| 474 | 20230626 | 124700 | 4556753850 | 49000 | 49000 | 49000 | 49000 | 29 |
| 475 | 20230626 | 124600 | 4555332850 | 49000 | 49000 | 49000 | 49000 | 206 |
| 476 | 20230626 | 124500 | 4545238850 | 49000 | 49000 | 49000 | 49000 | 327 |
| 477 | 20230626 | 124400 | 4529215850 | 49000 | 49000 | 49000 | 49000 | 0 |
| 478 | 20230626 | 124300 | 4529215850 | 49000 | 49000 | 49000 | 49000 | 301 |
| 479 | 20230626 | 124200 | 4514466850 | 48950 | 49000 | 49000 | 48950 | 5 |
| 480 | 20230626 | 124100 | 4514222050 | 49000 | 49000 | 49000 | 49000 | 18 |
| 481 | 20230626 | 124000 | 4513340050 | 49000 | 48900 | 49000 | 48900 | 11 |
| 482 | 20230626 | 123900 | 4512801150 | 48900 | 48900 | 48900 | 48900 | 201 |
| 483 | 20230626 | 123800 | 4502972250 | 48900 | 49000 | 49000 | 48900 | 9 |
| 484 | 20230626 | 123700 | 4502531350 | 49000 | 48900 | 49000 | 48900 | 67 |
| 485 | 20230626 | 123600 | 4499253450 | 48900 | 49000 | 49000 | 48900 | 40 |
| 486 | 20230626 | 123500 | 4497294450 | 49000 | 49000 | 49000 | 49000 | 18 |
| 487 | 20230626 | 123400 | 4496412450 | 49000 | 49000 | 49000 | 49000 | 46 |
| 488 | 20230626 | 123300 | 4494158450 | 49000 | 49000 | 49000 | 49000 | 10 |
| 489 | 20230626 | 123200 | 4493668450 | 49000 | 48850 | 49000 | 48850 | 264 |
| 490 | 20230626 | 123100 | 4480735000 | 49000 | 48550 | 49000 | 48550 | 197 |
| 491 | 20230626 | 123000 | 4471158800 | 48500 | 48450 | 48500 | 48450 | 268 |
| 492 | 20230626 | 122900 | 4458168700 | 48450 | 48400 | 48450 | 48400 | 220 |
| 493 | 20230626 | 122800 | 4447519700 | 48400 | 48400 | 48400 | 48400 | 500 |
| 494 | 20230626 | 122700 | 4423319700 | 48400 | 48400 | 48450 | 48400 | 768 |
| 495 | 20230626 | 122600 | 4386147750 | 48400 | 48400 | 48450 | 48400 | 970 |
| 496 | 20230626 | 122500 | 4339199600 | 48450 | 48450 | 48450 | 48450 | 5 |
| 497 | 20230626 | 122400 | 4338957350 | 48450 | 48450 | 48450 | 48450 | 0 |
| 498 | 20230626 | 122300 | 4338957350 | 48450 | 48500 | 48500 | 48450 | 34 |
| 499 | 20230626 | 122200 | 4337309800 | 48450 | 48450 | 48450 | 48450 | 10 |
| 500 | 20230626 | 122100 | 4336825300 | 48450 | 48450 | 48450 | 48400 | 458 |
| 501 | 20230626 | 122000 | 4314653750 | 48500 | 48400 | 48500 | 48400 | 32 |
| 502 | 20230626 | 121900 | 4313102250 | 48500 | 48500 | 48500 | 48500 | 2 |
| 503 | 20230626 | 121800 | 4313005250 | 48500 | 48500 | 48500 | 48500 | 2 |
| 504 | 20230626 | 121700 | 4312908250 | 48500 | 48500 | 48500 | 48500 | 110 |
| 505 | 20230626 | 121600 | 4307573250 | 48500 | 48450 | 48500 | 48450 | 7 |
| 506 | 20230626 | 121500 | 4307233800 | 48400 | 48400 | 48400 | 48400 | 3 |
| 507 | 20230626 | 121400 | 4307088600 | 48500 | 48400 | 48500 | 48400 | 21 |
| 508 | 20230626 | 121300 | 4306071800 | 48400 | 48400 | 48400 | 48400 | 1002 |
| 509 | 20230626 | 121200 | 4257575000 | 48350 | 48500 | 48500 | 48350 | 1020 |
| 510 | 20230626 | 121100 | 4208216400 | 48450 | 48450 | 48450 | 48450 | 0 |
| 511 | 20230626 | 121000 | 4208216400 | 48450 | 48450 | 48500 | 48450 | 53 |
| 512 | 20230626 | 120900 | 4205648450 | 48450 | 48450 | 48450 | 48450 | 69 |
| 513 | 20230626 | 120800 | 4202305400 | 48500 | 48450 | 48500 | 48450 | 318 |
| 514 | 20230626 | 120700 | 4186885800 | 48500 | 48500 | 48500 | 48500 | 6 |
| 515 | 20230626 | 120600 | 4186594800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 516 | 20230626 | 120500 | 4186594800 | 48500 | 48500 | 48500 | 48450 | 39 |
| 517 | 20230626 | 120400 | 4184704300 | 48500 | 48450 | 48500 | 48450 | 125 |
| 518 | 20230626 | 120300 | 4178647300 | 48500 | 48500 | 48500 | 48500 | 9 |
| 519 | 20230626 | 120200 | 4178210800 | 48500 | 48500 | 48500 | 48500 | 0 |
| 520 | 20230626 | 120100 | 4178210800 | 48500 | 48550 | 48550 | 48500 | 5 |
| 521 | 20230626 | 120000 | 4177968100 | 48450 | 48450 | 48450 | 48450 | 0 |
| 522 | 20230626 | 115900 | 4177968100 | 48450 | 48450 | 48450 | 48450 | 97 |
| 523 | 20230626 | 115800 | 4173268450 | 48450 | 48450 | 48450 | 48450 | 23 |
| 524 | 20230626 | 115700 | 4172154100 | 48500 | 48500 | 48500 | 48500 | 50 |
| 525 | 20230626 | 115600 | 4169729100 | 48550 | 48550 | 48550 | 48550 | 3 |
| 526 | 20230626 | 115500 | 4169583450 | 48550 | 48550 | 48550 | 48550 | 0 |
| 527 | 20230626 | 115400 | 4169583450 | 48550 | 48550 | 48550 | 48550 | 37 |
| 528 | 20230626 | 115300 | 4167787100 | 48550 | 48550 | 48550 | 48550 | 0 |
| 529 | 20230626 | 115200 | 4167787100 | 48550 | 48450 | 48550 | 48450 | 54 |
| 530 | 20230626 | 115100 | 4165170400 | 48450 | 48450 | 48450 | 48450 | 0 |
| 531 | 20230626 | 115000 | 4165170400 | 48450 | 48400 | 48450 | 48400 | 521 |
| 532 | 20230626 | 114900 | 4139947150 | 48400 | 48400 | 48400 | 48400 | 0 |
| 533 | 20230626 | 114800 | 4139947150 | 48400 | 48400 | 48400 | 48400 | 73 |
| 534 | 20230626 | 114700 | 4136413950 | 48400 | 48400 | 48400 | 48400 | 378 |
| 535 | 20230626 | 114600 | 4118118750 | 48400 | 48400 | 48400 | 48400 | 571 |
| 536 | 20230626 | 114500 | 4090482350 | 48450 | 48400 | 48450 | 48400 | 21 |
| 537 | 20230626 | 114400 | 4089465600 | 48450 | 48450 | 48450 | 48450 | 5 |
| 538 | 20230626 | 114300 | 4089223350 | 48450 | 48450 | 48450 | 48450 | 36 |
| 539 | 20230626 | 114200 | 4087479150 | 48450 | 48450 | 48450 | 48450 | 10 |
| 540 | 20230626 | 114100 | 4086994650 | 48450 | 48400 | 48450 | 48400 | 369 |
| 541 | 20230626 | 114000 | 4069134800 | 48450 | 48450 | 48450 | 48450 | 14 |
| 542 | 20230626 | 113900 | 4068456500 | 48450 | 48400 | 48450 | 48400 | 613 |
| 543 | 20230626 | 113800 | 4038776650 | 48400 | 48400 | 48400 | 48400 | 150 |
| 544 | 20230626 | 113700 | 4031516650 | 48450 | 48450 | 48450 | 48450 | 28 |
| 545 | 20230626 | 113600 | 4030160050 | 48450 | 48450 | 48450 | 48450 | 2 |
| 546 | 20230626 | 113500 | 4030063150 | 48450 | 48450 | 48450 | 48450 | 5 |
| 547 | 20230626 | 113400 | 4029820900 | 48400 | 48400 | 48400 | 48400 | 1 |
| 548 | 20230626 | 113300 | 4029772500 | 48450 | 48450 | 48450 | 48450 | 16 |
| 549 | 20230626 | 113200 | 4028997300 | 48450 | 48450 | 48450 | 48400 | 82 |
| 550 | 20230626 | 113100 | 4025027750 | 48450 | 48400 | 48450 | 48400 | 468 |
| 551 | 20230626 | 113000 | 4002354200 | 48400 | 48400 | 48450 | 48400 | 694 |
| 552 | 20230626 | 112900 | 3968764050 | 48400 | 48500 | 48500 | 48350 | 858 |
| 553 | 20230626 | 112800 | 3927244450 | 48400 | 48500 | 48500 | 48400 | 166 |
| 554 | 20230626 | 112700 | 3919203450 | 48500 | 48500 | 48500 | 48500 | 104 |
| 555 | 20230626 | 112600 | 3914159450 | 48500 | 48500 | 48600 | 48500 | 13 |
| 556 | 20230626 | 112500 | 3913528650 | 48500 | 48450 | 48500 | 48400 | 956 |
| 557 | 20230626 | 112400 | 3867237050 | 48500 | 48500 | 48500 | 48500 | 105 |
| 558 | 20230626 | 112300 | 3862144550 | 48500 | 48450 | 48500 | 48450 | 133 |
| 559 | 20230626 | 112200 | 3855700050 | 48450 | 48450 | 48450 | 48450 | 16 |
| 560 | 20230626 | 112100 | 3854924850 | 48500 | 48500 | 48500 | 48500 | 129 |
| 561 | 20230626 | 112000 | 3848668350 | 48450 | 48450 | 48450 | 48450 | 110 |
| 562 | 20230626 | 111900 | 3843338850 | 48450 | 48450 | 48450 | 48450 | 137 |
| 563 | 20230626 | 111800 | 3836701200 | 48450 | 48450 | 48450 | 48450 | 1 |
| 564 | 20230626 | 111700 | 3836652750 | 48400 | 48400 | 48500 | 48400 | 57 |
| 565 | 20230626 | 111600 | 3833893650 | 48400 | 48450 | 48450 | 48400 | 917 |
| 566 | 20230626 | 111500 | 3789498300 | 48450 | 48500 | 48500 | 48450 | 81 |
| 567 | 20230626 | 111400 | 3785573650 | 48450 | 48500 | 48500 | 48450 | 110 |
| 568 | 20230626 | 111300 | 3780243650 | 48500 | 48500 | 48550 | 48500 | 141 |
| 569 | 20230626 | 111200 | 3773404900 | 48500 | 48500 | 48500 | 48500 | 25 |
| 570 | 20230626 | 111100 | 3772192400 | 48500 | 48500 | 48500 | 48500 | 1 |
| 571 | 20230626 | 111000 | 3772143900 | 48550 | 48550 | 48550 | 48550 | 9 |
| 572 | 20230626 | 110900 | 3771706950 | 48450 | 48500 | 48550 | 48450 | 9 |
| 573 | 20230626 | 110800 | 3771270450 | 48500 | 48500 | 48500 | 48450 | 576 |
| 574 | 20230626 | 110700 | 3743352350 | 48500 | 48500 | 48500 | 48500 | 30 |
| 575 | 20230626 | 110600 | 3741897350 | 48600 | 48600 | 48600 | 48600 | 15 |
| 576 | 20230626 | 110500 | 3741168350 | 48600 | 48700 | 48700 | 48600 | 15 |
| 577 | 20230626 | 110400 | 3740438400 | 48750 | 48600 | 48750 | 48500 | 986 |
| 578 | 20230626 | 110300 | 3692582250 | 48600 | 48700 | 48700 | 48600 | 327 |
| 579 | 20230626 | 110200 | 3676681150 | 48750 | 48950 | 48950 | 48750 | 53 |
| 580 | 20230626 | 110100 | 3674096200 | 48750 | 48750 | 48750 | 48700 | 997 |
| 581 | 20230626 | 110000 | 3625494400 | 48750 | 48950 | 48950 | 48750 | 69 |
| 582 | 20230626 | 105900 | 3622129150 | 48950 | 48950 | 48950 | 48950 | 3 |
| 583 | 20230626 | 105800 | 3621982300 | 48950 | 48950 | 48950 | 48950 | 0 |
| 584 | 20230626 | 105700 | 3621982300 | 48950 | 48750 | 48950 | 48750 | 113 |
| 585 | 20230626 | 105600 | 3616471850 | 48750 | 48800 | 48800 | 48750 | 65 |
| 586 | 20230626 | 105500 | 3613302350 | 48750 | 48750 | 48800 | 48750 | 115 |
| 587 | 20230626 | 105400 | 3607693450 | 48800 | 48850 | 48850 | 48800 | 501 |
| 588 | 20230626 | 105300 | 3583244450 | 48950 | 48950 | 48950 | 48950 | 30 |
| 589 | 20230626 | 105200 | 3581775950 | 48800 | 48800 | 48800 | 48800 | 185 |
| 590 | 20230626 | 105100 | 3572747950 | 48800 | 49000 | 49000 | 48800 | 65 |
| 591 | 20230626 | 105000 | 3569575150 | 49000 | 49000 | 49000 | 49000 | 0 |
| 592 | 20230626 | 104900 | 3569575150 | 49000 | 49100 | 49100 | 49000 | 7 |
| 593 | 20230626 | 104800 | 3569231550 | 48800 | 48800 | 48800 | 48800 | 100 |
| 594 | 20230626 | 104700 | 3564351550 | 48800 | 48900 | 48900 | 48800 | 39 |
| 595 | 20230626 | 104600 | 3562448250 | 48850 | 48750 | 49000 | 48750 | 360 |
| 596 | 20230626 | 104500 | 3544861950 | 48800 | 48800 | 48800 | 48800 | 18 |
| 597 | 20230626 | 104400 | 3543983550 | 48500 | 48850 | 48900 | 48500 | 701 |
| 598 | 20230626 | 104300 | 3509887450 | 48900 | 49000 | 49000 | 48900 | 459 |
| 599 | 20230626 | 104200 | 3487431100 | 49300 | 49250 | 49400 | 49250 | 79 |
| 600 | 20230626 | 104100 | 3483535150 | 49300 | 49000 | 49300 | 48950 | 37 |
| 601 | 20230626 | 104000 | 3481721200 | 48950 | 48950 | 48950 | 48950 | 120 |
| 602 | 20230626 | 103900 | 3475847200 | 48950 | 48950 | 48950 | 48950 | 61 |
| 603 | 20230626 | 103800 | 3472861250 | 48850 | 49300 | 49450 | 48850 | 145 |
| 604 | 20230626 | 103700 | 3465744200 | 49250 | 49500 | 49550 | 49250 | 1540 |
| 605 | 20230626 | 103600 | 3389722000 | 49550 | 49600 | 49600 | 49550 | 203 |
| 606 | 20230626 | 103500 | 3379662500 | 49600 | 49600 | 49600 | 49550 | 438 |
| 607 | 20230626 | 103400 | 3357938700 | 49600 | 49850 | 49900 | 49550 | 408 |
| 608 | 20230626 | 103300 | 3337658150 | 49850 | 49650 | 49950 | 49650 | 783 |
| 609 | 20230626 | 103200 | 3298610350 | 49650 | 49600 | 49700 | 49550 | 664 |
| 610 | 20230626 | 103100 | 3265651400 | 49600 | 49500 | 49600 | 49500 | 305 |
| 611 | 20230626 | 103000 | 3250528200 | 49500 | 49650 | 49650 | 49500 | 109 |
| 612 | 20230626 | 102900 | 3245123750 | 49650 | 49400 | 49650 | 49400 | 1454 |
| 613 | 20230626 | 102800 | 3173265750 | 49400 | 49250 | 49400 | 49250 | 654 |
| 614 | 20230626 | 102700 | 3141018250 | 49250 | 49000 | 49250 | 49000 | 1540 |
| 615 | 20230626 | 102600 | 3065345500 | 48950 | 48850 | 48950 | 48850 | 285 |
| 616 | 20230626 | 102500 | 3051403450 | 48850 | 48850 | 48850 | 48850 | 22 |
| 617 | 20230626 | 102400 | 3050328750 | 48800 | 48800 | 48800 | 48800 | 1 |
| 618 | 20230626 | 102300 | 3050279950 | 48700 | 48700 | 48700 | 48700 | 124 |
| 619 | 20230626 | 102200 | 3044241150 | 48700 | 48650 | 48700 | 48650 | 49 |
| 620 | 20230626 | 102100 | 3041857150 | 48700 | 48500 | 48700 | 48500 | 322 |
| 621 | 20230626 | 102000 | 3026201500 | 48600 | 48500 | 48600 | 48500 | 127 |
| 622 | 20230626 | 101900 | 3020041500 | 48450 | 48450 | 48450 | 48450 | 31 |
| 623 | 20230626 | 101800 | 3018539550 | 48400 | 48400 | 48450 | 48400 | 125 |
| 624 | 20230626 | 101700 | 3012489250 | 48400 | 48400 | 48400 | 48400 | 30 |
| 625 | 20230626 | 101600 | 3011037250 | 48400 | 48400 | 48450 | 48400 | 71 |
| 626 | 20230626 | 101500 | 3007600700 | 48400 | 48400 | 48400 | 48400 | 114 |
| 627 | 20230626 | 101400 | 3002083100 | 48450 | 48450 | 48450 | 48400 | 263 |
| 628 | 20230626 | 101300 | 2989343550 | 48400 | 48400 | 48400 | 48400 | 19 |
| 629 | 20230626 | 101200 | 2988423950 | 48400 | 48450 | 48450 | 48400 | 59 |
| 630 | 20230626 | 101100 | 2985566450 | 48450 | 48450 | 48450 | 48450 | 6 |
| 631 | 20230626 | 101000 | 2985275750 | 48450 | 48450 | 48450 | 48450 | 59 |
| 632 | 20230626 | 100900 | 2982417200 | 48400 | 48400 | 48450 | 48400 | 241 |
| 633 | 20230626 | 100800 | 2970752500 | 48450 | 48450 | 48450 | 48450 | 57 |
| 634 | 20230626 | 100700 | 2967990850 | 48450 | 48400 | 48450 | 48400 | 602 |
| 635 | 20230626 | 100600 | 2938853850 | 48400 | 48400 | 48400 | 48400 | 219 |
| 636 | 20230626 | 100500 | 2928254250 | 48400 | 48450 | 48450 | 48400 | 65 |
| 637 | 20230626 | 100400 | 2925107900 | 48400 | 48400 | 48400 | 48400 | 470 |
| 638 | 20230626 | 100300 | 2902359900 | 48400 | 48400 | 48450 | 48400 | 575 |
| 639 | 20230626 | 100200 | 2874529450 | 48450 | 48450 | 48450 | 48450 | 0 |
| 640 | 20230626 | 100100 | 2874529450 | 48450 | 48450 | 48450 | 48400 | 308 |
| 641 | 20230626 | 100000 | 2859613850 | 48500 | 48600 | 48600 | 48500 | 16 |
| 642 | 20230626 | 095900 | 2858837350 | 48600 | 48600 | 48600 | 48600 | 0 |
| 643 | 20230626 | 095800 | 2858837350 | 48600 | 48450 | 48600 | 48400 | 674 |
| 644 | 20230626 | 095700 | 2826109050 | 48450 | 48450 | 48450 | 48450 | 6 |
| 645 | 20230626 | 095600 | 2825818350 | 48450 | 48450 | 48450 | 48450 | 18 |
| 646 | 20230626 | 095500 | 2824946250 | 48450 | 48600 | 48600 | 48450 | 52 |
| 647 | 20230626 | 095400 | 2822425150 | 48700 | 48700 | 48700 | 48700 | 3 |
| 648 | 20230626 | 095300 | 2822279050 | 48600 | 48450 | 48600 | 48400 | 127 |
| 649 | 20230626 | 095200 | 2816124050 | 48400 | 48700 | 48700 | 48400 | 2166 |
| 650 | 20230626 | 095100 | 2711285200 | 48400 | 48400 | 48450 | 48400 | 2159 |
| 651 | 20230626 | 095000 | 2606772950 | 48400 | 48450 | 48450 | 48400 | 650 |
| 652 | 20230626 | 094900 | 2575306150 | 48400 | 48450 | 48450 | 48400 | 185 |
| 653 | 20230626 | 094800 | 2566352050 | 48450 | 48500 | 48500 | 48400 | 415 |
| 654 | 20230626 | 094700 | 2546243250 | 48650 | 48550 | 48650 | 48500 | 256 |
| 655 | 20230626 | 094600 | 2533825700 | 48500 | 48500 | 48550 | 48500 | 41 |
| 656 | 20230626 | 094500 | 2531837150 | 48700 | 48550 | 48700 | 48500 | 67 |
| 657 | 20230626 | 094400 | 2528586750 | 48500 | 48600 | 48600 | 48500 | 188 |
| 658 | 20230626 | 094300 | 2519467600 | 48500 | 48550 | 48550 | 48500 | 26 |
| 659 | 20230626 | 094200 | 2518206100 | 48600 | 48700 | 48700 | 48550 | 133 |
| 660 | 20230626 | 094100 | 2511748050 | 48700 | 48700 | 48700 | 48700 | 23 |
| 661 | 20230626 | 094000 | 2510627950 | 48600 | 48700 | 48700 | 48600 | 53 |
| 662 | 20230626 | 093900 | 2508046950 | 48850 | 48900 | 48900 | 48850 | 9 |
| 663 | 20230626 | 093800 | 2507606950 | 48900 | 48750 | 48900 | 48550 | 276 |
| 664 | 20230626 | 093700 | 2494164000 | 48750 | 48900 | 48900 | 48750 | 479 |
| 665 | 20230626 | 093600 | 2470752050 | 48900 | 48850 | 48900 | 48850 | 161 |
| 666 | 20230626 | 093500 | 2462880150 | 48750 | 48750 | 48750 | 48750 | 20 |
| 667 | 20230626 | 093400 | 2461905150 | 48700 | 48700 | 48700 | 48700 | 751 |
| 668 | 20230626 | 093300 | 2425331450 | 48700 | 48700 | 48700 | 48700 | 210 |
| 669 | 20230626 | 093200 | 2415104450 | 48700 | 48700 | 48700 | 48600 | 384 |
| 670 | 20230626 | 093100 | 2396411250 | 48700 | 48650 | 48700 | 48650 | 166 |
| 671 | 20230626 | 093000 | 2388327900 | 48700 | 48750 | 48750 | 48550 | 1088 |
| 672 | 20230626 | 092900 | 2335361500 | 48700 | 48700 | 48700 | 48700 | 3 |
| 673 | 20230626 | 092800 | 2335215400 | 48700 | 48650 | 48700 | 48600 | 262 |
| 674 | 20230626 | 092700 | 2322465950 | 48600 | 48600 | 48650 | 48600 | 264 |
| 675 | 20230626 | 092600 | 2309635500 | 48600 | 48550 | 48600 | 48550 | 62 |
| 676 | 20230626 | 092500 | 2306624850 | 48550 | 48500 | 48600 | 48450 | 550 |
| 677 | 20230626 | 092400 | 2279946550 | 48550 | 48600 | 48600 | 48550 | 33 |
| 678 | 20230626 | 092300 | 2278344250 | 48500 | 48500 | 48500 | 48500 | 125 |
| 679 | 20230626 | 092200 | 2272281750 | 48400 | 48450 | 48550 | 48350 | 1671 |
| 680 | 20230626 | 092100 | 2191415100 | 48550 | 48550 | 48550 | 48500 | 125 |
| 681 | 20230626 | 092000 | 2185347550 | 48550 | 48500 | 48550 | 48500 | 17 |
| 682 | 20230626 | 091900 | 2184522400 | 48450 | 48500 | 48500 | 48450 | 213 |
| 683 | 20230626 | 091800 | 2174197500 | 48450 | 48500 | 48550 | 48450 | 705 |
| 684 | 20230626 | 091700 | 2140037350 | 48400 | 48700 | 48700 | 48400 | 1049 |
| 685 | 20230626 | 091600 | 2089190900 | 48700 | 49000 | 49000 | 48700 | 555 |
| 686 | 20230626 | 091500 | 2062081950 | 49050 | 48750 | 49050 | 48750 | 313 |
| 687 | 20230626 | 091400 | 2046818100 | 48800 | 49150 | 49250 | 48800 | 860 |
| 688 | 20230626 | 091300 | 2004674700 | 49300 | 49250 | 49350 | 49250 | 438 |
| 689 | 20230626 | 091200 | 1983093900 | 49250 | 49250 | 49350 | 49150 | 218 |
| 690 | 20230626 | 091100 | 1972353000 | 49100 | 49100 | 49100 | 49100 | 41 |
| 691 | 20230626 | 091000 | 1970339900 | 48950 | 48750 | 49000 | 48750 | 1562 |
| 692 | 20230626 | 090900 | 1893838400 | 48750 | 48650 | 48800 | 48550 | 72 |
| 693 | 20230626 | 090800 | 1890339100 | 48650 | 48750 | 48850 | 48650 | 106 |
| 694 | 20230626 | 090700 | 1885174500 | 48800 | 49300 | 49300 | 48800 | 288 |
| 695 | 20230626 | 090600 | 1871081750 | 49250 | 48150 | 49300 | 48150 | 1524 |
| 696 | 20230626 | 090500 | 1797419750 | 48200 | 47450 | 48200 | 47450 | 7254 |
| 697 | 20230626 | 090400 | 1450285900 | 47450 | 47850 | 47900 | 47400 | 3984 |
| 698 | 20230626 | 090300 | 1260211450 | 47900 | 48450 | 48800 | 47900 | 7706 |
| 699 | 20230626 | 090200 | 888267400 | 48450 | 47850 | 48450 | 47850 | 1906 |
| 700 | 20230626 | 090100 | 796771400 | 47850 | 47950 | 48150 | 47800 | 3408 |
| 701 | 20230626 | 090000 | 633547400 | 47900 | 49300 | 49300 | 47900 | 12907 |