38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 205100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 3 | 20230627 | 205000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20230627 | 204900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20230627 | 204800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20230627 | 204700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20230627 | 204600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20230627 | 204500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20230627 | 204400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20230627 | 204300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20230627 | 204200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20230627 | 204100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20230627 | 204000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20230627 | 203900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20230627 | 203800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20230627 | 203700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20230627 | 203600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20230627 | 203500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20230627 | 203400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20230627 | 203300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20230627 | 203200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20230627 | 203100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20230627 | 203000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20230627 | 202900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20230627 | 202800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20230627 | 202700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20230627 | 202600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20230627 | 202500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20230627 | 202400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20230627 | 202300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20230627 | 202200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20230627 | 202100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 33 | 20230627 | 202000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20230627 | 201900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20230627 | 201800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20230627 | 201700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20230627 | 201600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20230627 | 201500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20230627 | 201400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20230627 | 201300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20230627 | 201200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20230627 | 201100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20230627 | 201000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20230627 | 200900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20230627 | 200800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20230627 | 200700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20230627 | 200600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20230627 | 200500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20230627 | 200400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20230627 | 200300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20230627 | 200200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20230627 | 200100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20230627 | 200000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20230627 | 195900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20230627 | 195800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20230627 | 195700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20230627 | 195600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20230627 | 195500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20230627 | 195400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20230627 | 195300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20230627 | 195200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20230627 | 195100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 63 | 20230627 | 195000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20230627 | 194900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20230627 | 194800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20230627 | 194700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20230627 | 194600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20230627 | 194500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20230627 | 194400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20230627 | 194300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20230627 | 194200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20230627 | 194100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20230627 | 194000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20230627 | 193900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20230627 | 193800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20230627 | 193700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20230627 | 193600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20230627 | 193500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20230627 | 193400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20230627 | 193300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20230627 | 193200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20230627 | 193100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20230627 | 193000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20230627 | 192900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20230627 | 192800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20230627 | 192700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20230627 | 192600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20230627 | 192500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20230627 | 192400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20230627 | 192300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20230627 | 192200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20230627 | 192100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 93 | 20230627 | 192000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20230627 | 191900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20230627 | 191800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20230627 | 191700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20230627 | 191600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20230627 | 191500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20230627 | 191400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20230627 | 191300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20230627 | 191200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20230627 | 191100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20230627 | 191000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20230627 | 190900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20230627 | 190800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20230627 | 190700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20230627 | 190600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20230627 | 190500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20230627 | 190400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20230627 | 190300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20230627 | 190200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20230627 | 190100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20230627 | 190000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20230627 | 185900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20230627 | 185800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20230627 | 185700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20230627 | 185600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20230627 | 185500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20230627 | 185400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20230627 | 185300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20230627 | 185200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20230627 | 185100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 123 | 20230627 | 185000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20230627 | 184900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20230627 | 184800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20230627 | 184700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20230627 | 184600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20230627 | 184500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20230627 | 184400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20230627 | 184300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20230627 | 184200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20230627 | 184100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20230627 | 184000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20230627 | 183900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20230627 | 183800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20230627 | 183700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20230627 | 183600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20230627 | 183500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20230627 | 183400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20230627 | 183300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20230627 | 183200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20230627 | 183100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20230627 | 183000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20230627 | 182900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20230627 | 182800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20230627 | 182700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20230627 | 182600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20230627 | 182500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20230627 | 182400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20230627 | 182300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20230627 | 182200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20230627 | 182100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 153 | 20230627 | 182000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20230627 | 181900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20230627 | 181800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20230627 | 181700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20230627 | 181600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20230627 | 181500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20230627 | 181400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20230627 | 181300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20230627 | 181200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20230627 | 181100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20230627 | 181000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20230627 | 180900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20230627 | 180800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20230627 | 180700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20230627 | 180600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20230627 | 180500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20230627 | 180400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20230627 | 180300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20230627 | 180200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20230627 | 180100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20230627 | 180000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20230627 | 175900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20230627 | 175800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20230627 | 175700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20230627 | 175600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20230627 | 175500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20230627 | 175400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20230627 | 175300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20230627 | 175200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20230627 | 175100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 183 | 20230627 | 175000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20230627 | 174900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20230627 | 174800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20230627 | 174700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20230627 | 174600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20230627 | 174500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20230627 | 174400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20230627 | 174300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20230627 | 174200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20230627 | 174100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20230627 | 174000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20230627 | 173900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20230627 | 173800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20230627 | 173700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20230627 | 173600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20230627 | 173500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20230627 | 173400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20230627 | 173300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20230627 | 173200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20230627 | 173100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20230627 | 173000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20230627 | 172900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20230627 | 172800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20230627 | 172700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20230627 | 172600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20230627 | 172500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20230627 | 172400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20230627 | 172300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20230627 | 172200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20230627 | 172100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 213 | 20230627 | 172000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20230627 | 171900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20230627 | 171800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20230627 | 171700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20230627 | 171600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20230627 | 171500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20230627 | 171400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20230627 | 171300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20230627 | 171200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20230627 | 171100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20230627 | 171000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20230627 | 170900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20230627 | 170800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20230627 | 170700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20230627 | 170600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20230627 | 170500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20230627 | 170400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20230627 | 170300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20230627 | 170200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20230627 | 170100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20230627 | 170000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20230627 | 165900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20230627 | 165800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20230627 | 165700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20230627 | 165600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20230627 | 165500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20230627 | 165400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20230627 | 165300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20230627 | 165200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20230627 | 165100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 243 | 20230627 | 165000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20230627 | 164900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20230627 | 164800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20230627 | 164700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20230627 | 164600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20230627 | 164500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20230627 | 164400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20230627 | 164300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20230627 | 164200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20230627 | 164100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20230627 | 164000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20230627 | 163900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20230627 | 163800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20230627 | 163700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20230627 | 163600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20230627 | 163500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20230627 | 163400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20230627 | 163300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20230627 | 163200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20230627 | 163100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20230627 | 163000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20230627 | 162900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20230627 | 162800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20230627 | 162700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20230627 | 162600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20230627 | 162500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20230627 | 162400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20230627 | 162300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20230627 | 162200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20230627 | 162100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 273 | 20230627 | 162000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20230627 | 161900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20230627 | 161800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20230627 | 161700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20230627 | 161600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20230627 | 161500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20230627 | 161400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20230627 | 161300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20230627 | 161200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20230627 | 161100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20230627 | 161000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20230627 | 160900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20230627 | 160800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20230627 | 160700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20230627 | 160600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20230627 | 160500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20230627 | 160400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20230627 | 160300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20230627 | 160200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 292 | 20230627 | 160100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 293 | 20230627 | 160000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 294 | 20230627 | 155900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 295 | 20230627 | 155800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 296 | 20230627 | 155700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 297 | 20230627 | 155600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 298 | 20230627 | 155500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 299 | 20230627 | 155400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 300 | 20230627 | 155300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 301 | 20230627 | 155200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 302 | 20230627 | 155100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 303 | 20230627 | 155000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 304 | 20230627 | 154900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 305 | 20230627 | 154800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 306 | 20230627 | 154700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 307 | 20230627 | 154600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 308 | 20230627 | 154500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 309 | 20230627 | 154400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 310 | 20230627 | 154300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 311 | 20230627 | 154200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 312 | 20230627 | 154100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 313 | 20230627 | 154000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 314 | 20230627 | 153900 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 315 | 20230627 | 153800 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 316 | 20230627 | 153700 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 317 | 20230627 | 153600 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 318 | 20230627 | 153500 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 319 | 20230627 | 153400 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 320 | 20230627 | 153300 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 321 | 20230627 | 153200 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 322 | 20230627 | 153100 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 323 | 20230627 | 153000 | 10346362650 | 44900 | 44900 | 44900 | 44900 | 11207 |
| 324 | 20230627 | 152900 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 325 | 20230627 | 152800 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 326 | 20230627 | 152700 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 327 | 20230627 | 152600 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 328 | 20230627 | 152500 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 329 | 20230627 | 152400 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 330 | 20230627 | 152300 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 331 | 20230627 | 152200 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 332 | 20230627 | 152100 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 333 | 20230627 | 152000 | 9843168350 | 44850 | 44850 | 44850 | 44850 | 0 |
| 334 | 20230627 | 151900 | 9843168350 | 44850 | 44750 | 44850 | 44750 | 1056 |
| 335 | 20230627 | 151800 | 9795868100 | 44750 | 44750 | 44750 | 44700 | 368 |
| 336 | 20230627 | 151700 | 9779403700 | 44700 | 44700 | 44750 | 44700 | 920 |
| 337 | 20230627 | 151600 | 9738241100 | 44750 | 44750 | 44750 | 44700 | 497 |
| 338 | 20230627 | 151500 | 9716014050 | 44750 | 44750 | 44750 | 44700 | 92 |
| 339 | 20230627 | 151400 | 9711897800 | 44750 | 44750 | 44750 | 44700 | 270 |
| 340 | 20230627 | 151300 | 9699816350 | 44750 | 44750 | 44750 | 44700 | 431 |
| 341 | 20230627 | 151200 | 9680529750 | 44750 | 44750 | 44750 | 44700 | 313 |
| 342 | 20230627 | 151100 | 9666531700 | 44750 | 44750 | 44750 | 44700 | 107 |
| 343 | 20230627 | 151000 | 9661744050 | 44750 | 44700 | 44750 | 44650 | 3958 |
| 344 | 20230627 | 150900 | 9484799850 | 44700 | 44750 | 44750 | 44700 | 1213 |
| 345 | 20230627 | 150800 | 9430569600 | 44750 | 44700 | 44750 | 44700 | 248 |
| 346 | 20230627 | 150700 | 9419479500 | 44700 | 44750 | 44750 | 44700 | 159 |
| 347 | 20230627 | 150600 | 9412369300 | 44750 | 44800 | 44800 | 44700 | 2155 |
| 348 | 20230627 | 150500 | 9315961850 | 44800 | 44750 | 44800 | 44750 | 236 |
| 349 | 20230627 | 150400 | 9305390050 | 44750 | 44800 | 44800 | 44750 | 386 |
| 350 | 20230627 | 150300 | 9288108000 | 44800 | 44750 | 44800 | 44750 | 97 |
| 351 | 20230627 | 150200 | 9283763300 | 44750 | 44800 | 44800 | 44750 | 251 |
| 352 | 20230627 | 150100 | 9272524700 | 44800 | 44800 | 44800 | 44750 | 256 |
| 353 | 20230627 | 150000 | 9261059000 | 44800 | 44800 | 44800 | 44750 | 173 |
| 354 | 20230627 | 145900 | 9253313750 | 44800 | 44800 | 44800 | 44750 | 174 |
| 355 | 20230627 | 145800 | 9245519750 | 44800 | 44750 | 44800 | 44750 | 146 |
| 356 | 20230627 | 145700 | 9238984150 | 44800 | 44750 | 44800 | 44700 | 1089 |
| 357 | 20230627 | 145600 | 9190245150 | 44750 | 44750 | 44750 | 44700 | 171 |
| 358 | 20230627 | 145500 | 9182599200 | 44750 | 44800 | 44800 | 44700 | 677 |
| 359 | 20230627 | 145400 | 9152304500 | 44750 | 44800 | 44800 | 44700 | 1771 |
| 360 | 20230627 | 145300 | 9073051550 | 44800 | 44800 | 44800 | 44750 | 381 |
| 361 | 20230627 | 145200 | 9055983850 | 44750 | 44800 | 44800 | 44750 | 311 |
| 362 | 20230627 | 145100 | 9042056200 | 44800 | 44800 | 44800 | 44750 | 326 |
| 363 | 20230627 | 145000 | 9027456650 | 44800 | 44800 | 44800 | 44750 | 264 |
| 364 | 20230627 | 144900 | 9015630000 | 44750 | 44750 | 44800 | 44750 | 342 |
| 365 | 20230627 | 144800 | 9000314700 | 44800 | 44800 | 44800 | 44750 | 278 |
| 366 | 20230627 | 144700 | 8987861400 | 44800 | 44800 | 44800 | 44750 | 278 |
| 367 | 20230627 | 144600 | 8975412150 | 44800 | 44800 | 44800 | 44750 | 198 |
| 368 | 20230627 | 144500 | 8966542400 | 44800 | 44800 | 44800 | 44750 | 313 |
| 369 | 20230627 | 144400 | 8952526000 | 44800 | 44800 | 44800 | 44750 | 122 |
| 370 | 20230627 | 144300 | 8947061000 | 44800 | 44850 | 44850 | 44800 | 1333 |
| 371 | 20230627 | 144200 | 8887335400 | 44850 | 44850 | 44850 | 44800 | 449 |
| 372 | 20230627 | 144100 | 8867198350 | 44850 | 44850 | 44850 | 44800 | 654 |
| 373 | 20230627 | 144000 | 8837874200 | 44800 | 44800 | 44850 | 44800 | 255 |
| 374 | 20230627 | 143900 | 8826441000 | 44850 | 44800 | 44850 | 44750 | 593 |
| 375 | 20230627 | 143800 | 8799862550 | 44800 | 44800 | 44800 | 44750 | 270 |
| 376 | 20230627 | 143700 | 8787767400 | 44800 | 44800 | 44800 | 44750 | 614 |
| 377 | 20230627 | 143600 | 8760265400 | 44800 | 44750 | 44800 | 44750 | 105 |
| 378 | 20230627 | 143500 | 8755562550 | 44800 | 44800 | 44800 | 44750 | 348 |
| 379 | 20230627 | 143400 | 8739981500 | 44750 | 44800 | 44800 | 44750 | 179 |
| 380 | 20230627 | 143300 | 8731962950 | 44800 | 44800 | 44800 | 44750 | 381 |
| 381 | 20230627 | 143200 | 8714899350 | 44800 | 44800 | 44800 | 44750 | 399 |
| 382 | 20230627 | 143100 | 8697024750 | 44800 | 44750 | 44800 | 44750 | 294 |
| 383 | 20230627 | 143000 | 8683859300 | 44800 | 44800 | 44800 | 44750 | 96 |
| 384 | 20230627 | 142900 | 8679559150 | 44750 | 44800 | 44800 | 44750 | 510 |
| 385 | 20230627 | 142800 | 8656719050 | 44800 | 44800 | 44800 | 44750 | 301 |
| 386 | 20230627 | 142700 | 8643239500 | 44800 | 44750 | 44800 | 44700 | 235 |
| 387 | 20230627 | 142600 | 8632722850 | 44700 | 44700 | 44750 | 44700 | 657 |
| 388 | 20230627 | 142500 | 8603332300 | 44750 | 44700 | 44750 | 44650 | 179 |
| 389 | 20230627 | 142400 | 8595330700 | 44700 | 44700 | 44700 | 44650 | 376 |
| 390 | 20230627 | 142300 | 8578531300 | 44700 | 44500 | 44700 | 44500 | 2461 |
| 391 | 20230627 | 142200 | 8468889900 | 44550 | 44600 | 44600 | 44500 | 581 |
| 392 | 20230627 | 142100 | 8443011400 | 44550 | 44600 | 44600 | 44550 | 671 |
| 393 | 20230627 | 142000 | 8413110350 | 44550 | 44600 | 44600 | 44550 | 442 |
| 394 | 20230627 | 141900 | 8393411850 | 44550 | 44600 | 44600 | 44550 | 487 |
| 395 | 20230627 | 141800 | 8371710950 | 44600 | 44600 | 44600 | 44550 | 238 |
| 396 | 20230627 | 141700 | 8361101400 | 44550 | 44650 | 44650 | 44550 | 879 |
| 397 | 20230627 | 141600 | 8321904300 | 44650 | 44650 | 44650 | 44600 | 151 |
| 398 | 20230627 | 141500 | 8315167350 | 44650 | 44650 | 44650 | 44600 | 232 |
| 399 | 20230627 | 141400 | 8304812700 | 44600 | 44600 | 44650 | 44550 | 443 |
| 400 | 20230627 | 141300 | 8285053650 | 44600 | 44600 | 44600 | 44550 | 2982 |
| 401 | 20230627 | 141200 | 8152068600 | 44600 | 44700 | 44700 | 44600 | 3824 |
| 402 | 20230627 | 141100 | 7981366900 | 44750 | 44750 | 44750 | 44700 | 123 |
| 403 | 20230627 | 141000 | 7975864350 | 44750 | 44700 | 44750 | 44700 | 213 |
| 404 | 20230627 | 140900 | 7966338700 | 44700 | 44700 | 44750 | 44700 | 259 |
| 405 | 20230627 | 140800 | 7954750150 | 44700 | 44750 | 44750 | 44700 | 286 |
| 406 | 20230627 | 140700 | 7941959350 | 44750 | 44700 | 44750 | 44700 | 182 |
| 407 | 20230627 | 140600 | 7933815900 | 44700 | 44750 | 44750 | 44700 | 220 |
| 408 | 20230627 | 140500 | 7923976600 | 44750 | 44750 | 44750 | 44700 | 374 |
| 409 | 20230627 | 140400 | 7907245650 | 44750 | 44750 | 44750 | 44700 | 135 |
| 410 | 20230627 | 140300 | 7901205450 | 44750 | 44750 | 44750 | 44700 | 261 |
| 411 | 20230627 | 140200 | 7889531900 | 44750 | 44750 | 44750 | 44700 | 216 |
| 412 | 20230627 | 140100 | 7879866450 | 44750 | 44750 | 44750 | 44700 | 237 |
| 413 | 20230627 | 140000 | 7869265950 | 44750 | 44850 | 44850 | 44750 | 913 |
| 414 | 20230627 | 135900 | 7828378450 | 44850 | 44850 | 44850 | 44800 | 398 |
| 415 | 20230627 | 135800 | 7810541850 | 44850 | 44850 | 44900 | 44800 | 2577 |
| 416 | 20230627 | 135700 | 7694926800 | 44850 | 44750 | 44850 | 44750 | 1980 |
| 417 | 20230627 | 135600 | 7606236600 | 44750 | 44750 | 44750 | 44700 | 146 |
| 418 | 20230627 | 135500 | 7599703700 | 44750 | 44750 | 44750 | 44700 | 169 |
| 419 | 20230627 | 135400 | 7592146150 | 44750 | 44700 | 44750 | 44700 | 119 |
| 420 | 20230627 | 135300 | 7586822050 | 44750 | 44750 | 44750 | 44700 | 273 |
| 421 | 20230627 | 135200 | 7574610600 | 44750 | 44750 | 44750 | 44700 | 91 |
| 422 | 20230627 | 135100 | 7570538900 | 44750 | 44750 | 44750 | 44700 | 232 |
| 423 | 20230627 | 135000 | 7560162150 | 44700 | 44650 | 44700 | 44600 | 1453 |
| 424 | 20230627 | 134900 | 7495251750 | 44600 | 44600 | 44650 | 44550 | 2348 |
| 425 | 20230627 | 134800 | 7390523700 | 44600 | 44600 | 44600 | 44550 | 118 |
| 426 | 20230627 | 134700 | 7385263000 | 44600 | 44600 | 44600 | 44550 | 202 |
| 427 | 20230627 | 134600 | 7376258450 | 44600 | 44600 | 44600 | 44550 | 244 |
| 428 | 20230627 | 134500 | 7365377100 | 44650 | 44700 | 44700 | 44650 | 1098 |
| 429 | 20230627 | 134400 | 7316345250 | 44700 | 44700 | 44700 | 44650 | 146 |
| 430 | 20230627 | 134300 | 7309820200 | 44650 | 44700 | 44700 | 44650 | 1335 |
| 431 | 20230627 | 134200 | 7250150350 | 44700 | 44700 | 44700 | 44650 | 195 |
| 432 | 20230627 | 134100 | 7241438500 | 44700 | 44700 | 44700 | 44650 | 128 |
| 433 | 20230627 | 134000 | 7235721750 | 44700 | 44700 | 44700 | 44650 | 355 |
| 434 | 20230627 | 133900 | 7219860350 | 44700 | 44700 | 44700 | 44650 | 54 |
| 435 | 20230627 | 133800 | 7217446600 | 44700 | 44700 | 44700 | 44650 | 215 |
| 436 | 20230627 | 133700 | 7207840750 | 44700 | 44700 | 44700 | 44650 | 234 |
| 437 | 20230627 | 133600 | 7197389650 | 44700 | 44700 | 44700 | 44650 | 284 |
| 438 | 20230627 | 133500 | 7184699500 | 44700 | 44700 | 44700 | 44650 | 95 |
| 439 | 20230627 | 133400 | 7180453750 | 44700 | 44700 | 44700 | 44650 | 183 |
| 440 | 20230627 | 133300 | 7172278300 | 44700 | 44700 | 44700 | 44700 | 91 |
| 441 | 20230627 | 133200 | 7168210600 | 44700 | 44650 | 44700 | 44650 | 413 |
| 442 | 20230627 | 133100 | 7149755450 | 44700 | 44700 | 44700 | 44700 | 94 |
| 443 | 20230627 | 133000 | 7145553650 | 44700 | 44700 | 44700 | 44650 | 204 |
| 444 | 20230627 | 132900 | 7136439500 | 44700 | 44700 | 44700 | 44650 | 133 |
| 445 | 20230627 | 132800 | 7130499200 | 44700 | 44700 | 44700 | 44650 | 231 |
| 446 | 20230627 | 132700 | 7120178150 | 44700 | 44700 | 44700 | 44650 | 129 |
| 447 | 20230627 | 132600 | 7114412350 | 44700 | 44700 | 44700 | 44650 | 154 |
| 448 | 20230627 | 132500 | 7107533200 | 44700 | 44700 | 44700 | 44650 | 153 |
| 449 | 20230627 | 132400 | 7100694150 | 44700 | 44700 | 44700 | 44650 | 288 |
| 450 | 20230627 | 132300 | 7087825450 | 44650 | 44700 | 44700 | 44650 | 515 |
| 451 | 20230627 | 132200 | 7064829450 | 44700 | 44700 | 44700 | 44650 | 195 |
| 452 | 20230627 | 132100 | 7056120650 | 44700 | 44650 | 44700 | 44650 | 144 |
| 453 | 20230627 | 132000 | 7049685100 | 44650 | 44700 | 44700 | 44650 | 278 |
| 454 | 20230627 | 131900 | 7037264950 | 44700 | 44700 | 44700 | 44650 | 233 |
| 455 | 20230627 | 131800 | 7026856450 | 44700 | 44700 | 44700 | 44650 | 116 |
| 456 | 20230627 | 131700 | 7021673500 | 44700 | 44700 | 44700 | 44650 | 315 |
| 457 | 20230627 | 131600 | 7007602900 | 44700 | 44700 | 44700 | 44650 | 255 |
| 458 | 20230627 | 131500 | 6996206350 | 44700 | 44700 | 44700 | 44650 | 224 |
| 459 | 20230627 | 131400 | 6986198200 | 44700 | 44650 | 44700 | 44650 | 97 |
| 460 | 20230627 | 131300 | 6981862700 | 44650 | 44700 | 44700 | 44650 | 468 |
| 461 | 20230627 | 131200 | 6960963350 | 44700 | 44700 | 44700 | 44700 | 245 |
| 462 | 20230627 | 131100 | 6950011850 | 44700 | 44700 | 44700 | 44650 | 280 |
| 463 | 20230627 | 131000 | 6937506200 | 44700 | 44700 | 44700 | 44700 | 131 |
| 464 | 20230627 | 130900 | 6931650500 | 44700 | 44700 | 44700 | 44650 | 140 |
| 465 | 20230627 | 130800 | 6925397150 | 44700 | 44700 | 44700 | 44650 | 270 |
| 466 | 20230627 | 130700 | 6913330700 | 44650 | 44650 | 44700 | 44650 | 188 |
| 467 | 20230627 | 130600 | 6904935500 | 44700 | 44700 | 44700 | 44650 | 100 |
| 468 | 20230627 | 130500 | 6900466050 | 44700 | 44750 | 44750 | 44650 | 733 |
| 469 | 20230627 | 130400 | 6867702900 | 44750 | 44700 | 44750 | 44700 | 107 |
| 470 | 20230627 | 130300 | 6862915400 | 44700 | 44750 | 44750 | 44700 | 254 |
| 471 | 20230627 | 130200 | 6851555600 | 44750 | 44750 | 44750 | 44750 | 34 |
| 472 | 20230627 | 130100 | 6850034100 | 44700 | 44750 | 44750 | 44700 | 216 |
| 473 | 20230627 | 130000 | 6840373500 | 44750 | 44700 | 44750 | 44700 | 183 |
| 474 | 20230627 | 125900 | 6832184750 | 44700 | 44750 | 44750 | 44700 | 173 |
| 475 | 20230627 | 125800 | 6824447650 | 44750 | 44750 | 44750 | 44750 | 73 |
| 476 | 20230627 | 125700 | 6821180900 | 44700 | 44800 | 44800 | 44700 | 559 |
| 477 | 20230627 | 125600 | 6796164450 | 44800 | 44750 | 44800 | 44750 | 231 |
| 478 | 20230627 | 125500 | 6785820350 | 44800 | 44750 | 44800 | 44750 | 163 |
| 479 | 20230627 | 125400 | 6778518000 | 44800 | 44750 | 44800 | 44750 | 145 |
| 480 | 20230627 | 125300 | 6772026650 | 44800 | 44800 | 44800 | 44800 | 80 |
| 481 | 20230627 | 125200 | 6768442650 | 44800 | 44750 | 44800 | 44750 | 284 |
| 482 | 20230627 | 125100 | 6755724100 | 44800 | 44800 | 44800 | 44800 | 88 |
| 483 | 20230627 | 125000 | 6751781700 | 44750 | 44800 | 44800 | 44750 | 351 |
| 484 | 20230627 | 124900 | 6736069500 | 44800 | 44800 | 44800 | 44800 | 35 |
| 485 | 20230627 | 124800 | 6734501500 | 44750 | 44800 | 44800 | 44750 | 492 |
| 486 | 20230627 | 124700 | 6712475000 | 44800 | 44800 | 44800 | 44750 | 307 |
| 487 | 20230627 | 124600 | 6698733950 | 44750 | 44750 | 44800 | 44750 | 392 |
| 488 | 20230627 | 124500 | 6681184650 | 44750 | 44700 | 44750 | 44700 | 1139 |
| 489 | 20230627 | 124400 | 6630241600 | 44700 | 44700 | 44700 | 44650 | 744 |
| 490 | 20230627 | 124300 | 6596989450 | 44650 | 44650 | 44700 | 44650 | 99 |
| 491 | 20230627 | 124200 | 6592566400 | 44650 | 44700 | 44700 | 44650 | 261 |
| 492 | 20230627 | 124100 | 6580908000 | 44700 | 44700 | 44700 | 44650 | 145 |
| 493 | 20230627 | 124000 | 6574428200 | 44700 | 44650 | 44700 | 44600 | 777 |
| 494 | 20230627 | 123900 | 6539737000 | 44650 | 44650 | 44650 | 44650 | 150 |
| 495 | 20230627 | 123800 | 6533039500 | 44650 | 44600 | 44650 | 44600 | 173 |
| 496 | 20230627 | 123700 | 6525320400 | 44650 | 44600 | 44650 | 44600 | 202 |
| 497 | 20230627 | 123600 | 6516309900 | 44600 | 44600 | 44600 | 44550 | 419 |
| 498 | 20230627 | 123500 | 6497630700 | 44600 | 44550 | 44600 | 44550 | 524 |
| 499 | 20230627 | 123400 | 6474285200 | 44500 | 44550 | 44550 | 44500 | 150 |
| 500 | 20230627 | 123300 | 6467607350 | 44550 | 44500 | 44550 | 44500 | 210 |
| 501 | 20230627 | 123200 | 6458256550 | 44550 | 44550 | 44550 | 44550 | 181 |
| 502 | 20230627 | 123100 | 6450193000 | 44550 | 44550 | 44600 | 44450 | 383 |
| 503 | 20230627 | 123000 | 6433138050 | 44550 | 44500 | 44550 | 44500 | 872 |
| 504 | 20230627 | 122900 | 6394324900 | 44500 | 44400 | 44500 | 44400 | 2647 |
| 505 | 20230627 | 122800 | 6276686400 | 44450 | 44450 | 44450 | 44400 | 307 |
| 506 | 20230627 | 122700 | 6263044300 | 44450 | 44400 | 44450 | 44400 | 267 |
| 507 | 20230627 | 122600 | 6251186900 | 44450 | 44450 | 44450 | 44400 | 123 |
| 508 | 20230627 | 122500 | 6245720450 | 44400 | 44400 | 44450 | 44400 | 144 |
| 509 | 20230627 | 122400 | 6239325150 | 44450 | 44450 | 44450 | 44450 | 196 |
| 510 | 20230627 | 122300 | 6230612950 | 44450 | 44450 | 44450 | 44400 | 180 |
| 511 | 20230627 | 122200 | 6222618000 | 44450 | 44450 | 44450 | 44400 | 104 |
| 512 | 20230627 | 122100 | 6217995250 | 44450 | 44450 | 44450 | 44400 | 170 |
| 513 | 20230627 | 122000 | 6210443450 | 44450 | 44450 | 44450 | 44400 | 894 |
| 514 | 20230627 | 121900 | 6170747700 | 44450 | 44400 | 44450 | 44400 | 207 |
| 515 | 20230627 | 121800 | 6161554250 | 44400 | 44450 | 44450 | 44400 | 88 |
| 516 | 20230627 | 121700 | 6157643100 | 44450 | 44500 | 44500 | 44400 | 1556 |
| 517 | 20230627 | 121600 | 6088486050 | 44500 | 44500 | 44500 | 44450 | 270 |
| 518 | 20230627 | 121500 | 6076472950 | 44450 | 44500 | 44500 | 44450 | 197 |
| 519 | 20230627 | 121400 | 6067711450 | 44500 | 44450 | 44500 | 44450 | 68 |
| 520 | 20230627 | 121300 | 6064685850 | 44450 | 44500 | 44500 | 44450 | 205 |
| 521 | 20230627 | 121200 | 6055568350 | 44500 | 44500 | 44500 | 44500 | 68 |
| 522 | 20230627 | 121100 | 6052542350 | 44500 | 44500 | 44500 | 44450 | 369 |
| 523 | 20230627 | 121000 | 6036126500 | 44500 | 44500 | 44500 | 44450 | 1473 |
| 524 | 20230627 | 120900 | 5970589000 | 44500 | 44500 | 44500 | 44500 | 119 |
| 525 | 20230627 | 120800 | 5965293500 | 44500 | 44500 | 44500 | 44450 | 236 |
| 526 | 20230627 | 120700 | 5954800350 | 44500 | 44500 | 44500 | 44450 | 156 |
| 527 | 20230627 | 120600 | 5947859350 | 44500 | 44450 | 44500 | 44450 | 314 |
| 528 | 20230627 | 120500 | 5933895900 | 44450 | 44450 | 44500 | 44450 | 89 |
| 529 | 20230627 | 120400 | 5929938300 | 44450 | 44500 | 44500 | 44450 | 267 |
| 530 | 20230627 | 120300 | 5918063500 | 44500 | 44500 | 44500 | 44500 | 200 |
| 531 | 20230627 | 120200 | 5909163500 | 44500 | 44550 | 44550 | 44500 | 791 |
| 532 | 20230627 | 120100 | 5873962550 | 44550 | 44550 | 44550 | 44500 | 110 |
| 533 | 20230627 | 120000 | 5869064300 | 44550 | 44550 | 44550 | 44500 | 273 |
| 534 | 20230627 | 115900 | 5856906800 | 44550 | 44550 | 44550 | 44500 | 211 |
| 535 | 20230627 | 115800 | 5847509900 | 44550 | 44550 | 44550 | 44500 | 337 |
| 536 | 20230627 | 115700 | 5832502550 | 44550 | 44550 | 44550 | 44500 | 132 |
| 537 | 20230627 | 115600 | 5826623650 | 44550 | 44550 | 44550 | 44500 | 230 |
| 538 | 20230627 | 115500 | 5816384550 | 44550 | 44500 | 44550 | 44500 | 764 |
| 539 | 20230627 | 115400 | 5782373750 | 44550 | 44550 | 44550 | 44500 | 186 |
| 540 | 20230627 | 115300 | 5774092900 | 44550 | 44550 | 44550 | 44500 | 115 |
| 541 | 20230627 | 115200 | 5768971400 | 44550 | 44550 | 44550 | 44500 | 300 |
| 542 | 20230627 | 115100 | 5755611050 | 44550 | 44550 | 44550 | 44550 | 221 |
| 543 | 20230627 | 115000 | 5745765500 | 44550 | 44550 | 44600 | 44500 | 488 |
| 544 | 20230627 | 114900 | 5724029050 | 44550 | 44600 | 44600 | 44550 | 194 |
| 545 | 20230627 | 114800 | 5715381250 | 44550 | 44550 | 44600 | 44550 | 192 |
| 546 | 20230627 | 114700 | 5706825550 | 44600 | 44550 | 44600 | 44550 | 338 |
| 547 | 20230627 | 114600 | 5691757550 | 44550 | 44600 | 44600 | 44550 | 85 |
| 548 | 20230627 | 114500 | 5687968000 | 44600 | 44600 | 44600 | 44500 | 573 |
| 549 | 20230627 | 114400 | 5662441000 | 44600 | 44550 | 44600 | 44550 | 454 |
| 550 | 20230627 | 114300 | 5642211300 | 44600 | 44600 | 44600 | 44550 | 376 |
| 551 | 20230627 | 114200 | 5625454400 | 44600 | 44600 | 44600 | 44550 | 152 |
| 552 | 20230627 | 114100 | 5618676600 | 44600 | 44600 | 44600 | 44550 | 156 |
| 553 | 20230627 | 114000 | 5611724000 | 44600 | 44600 | 44600 | 44550 | 96 |
| 554 | 20230627 | 113900 | 5607442800 | 44600 | 44650 | 44650 | 44550 | 862 |
| 555 | 20230627 | 113800 | 5569002850 | 44650 | 44650 | 44650 | 44600 | 222 |
| 556 | 20230627 | 113700 | 5559096800 | 44650 | 44650 | 44650 | 44600 | 181 |
| 557 | 20230627 | 113600 | 5551020650 | 44650 | 44600 | 44650 | 44600 | 290 |
| 558 | 20230627 | 113500 | 5538075750 | 44650 | 44600 | 44650 | 44600 | 632 |
| 559 | 20230627 | 113400 | 5509878600 | 44650 | 44650 | 44650 | 44600 | 133 |
| 560 | 20230627 | 113300 | 5503941200 | 44650 | 44600 | 44650 | 44600 | 230 |
| 561 | 20230627 | 113200 | 5493680700 | 44650 | 44650 | 44650 | 44600 | 155 |
| 562 | 20230627 | 113100 | 5486762050 | 44650 | 44650 | 44650 | 44600 | 399 |
| 563 | 20230627 | 113000 | 5468952600 | 44650 | 44600 | 44650 | 44600 | 87 |
| 564 | 20230627 | 112900 | 5465069550 | 44650 | 44600 | 44650 | 44600 | 235 |
| 565 | 20230627 | 112800 | 5454582850 | 44650 | 44650 | 44650 | 44650 | 39 |
| 566 | 20230627 | 112700 | 5452841500 | 44650 | 44650 | 44650 | 44600 | 367 |
| 567 | 20230627 | 112600 | 5436459600 | 44650 | 44650 | 44650 | 44600 | 96 |
| 568 | 20230627 | 112500 | 5432174200 | 44600 | 44600 | 44650 | 44600 | 564 |
| 569 | 20230627 | 112400 | 5407016100 | 44600 | 44550 | 44600 | 44550 | 331 |
| 570 | 20230627 | 112300 | 5392262200 | 44600 | 44550 | 44600 | 44550 | 607 |
| 571 | 20230627 | 112200 | 5365219550 | 44500 | 44550 | 44600 | 44500 | 1440 |
| 572 | 20230627 | 112100 | 5301067850 | 44550 | 44600 | 44650 | 44550 | 264 |
| 573 | 20230627 | 112000 | 5289296300 | 44650 | 44600 | 44650 | 44600 | 286 |
| 574 | 20230627 | 111900 | 5276536400 | 44650 | 44600 | 44650 | 44600 | 183 |
| 575 | 20230627 | 111800 | 5268367450 | 44650 | 44600 | 44650 | 44600 | 310 |
| 576 | 20230627 | 111700 | 5254532700 | 44600 | 44600 | 44650 | 44550 | 1442 |
| 577 | 20230627 | 111600 | 5190200950 | 44600 | 44650 | 44650 | 44550 | 414 |
| 578 | 20230627 | 111500 | 5171739500 | 44600 | 44600 | 44650 | 44600 | 253 |
| 579 | 20230627 | 111400 | 5160448950 | 44650 | 44650 | 44650 | 44600 | 742 |
| 580 | 20230627 | 111300 | 5127350200 | 44650 | 44700 | 44700 | 44650 | 345 |
| 581 | 20230627 | 111200 | 5111944550 | 44700 | 44700 | 44700 | 44650 | 419 |
| 582 | 20230627 | 111100 | 5093219900 | 44700 | 44750 | 44750 | 44700 | 206 |
| 583 | 20230627 | 111000 | 5084005000 | 44750 | 44750 | 44750 | 44700 | 295 |
| 584 | 20230627 | 110900 | 5070810450 | 44700 | 44700 | 44750 | 44700 | 230 |
| 585 | 20230627 | 110800 | 5060525900 | 44750 | 44750 | 44750 | 44700 | 376 |
| 586 | 20230627 | 110700 | 5043712100 | 44750 | 44750 | 44750 | 44700 | 251 |
| 587 | 20230627 | 110600 | 5032480100 | 44750 | 44750 | 44750 | 44700 | 246 |
| 588 | 20230627 | 110500 | 5021480850 | 44750 | 44750 | 44750 | 44700 | 133 |
| 589 | 20230627 | 110400 | 5015530250 | 44700 | 44750 | 44750 | 44700 | 152 |
| 590 | 20230627 | 110300 | 5008732900 | 44750 | 44750 | 44750 | 44700 | 578 |
| 591 | 20230627 | 110200 | 4982868200 | 44750 | 44800 | 44800 | 44750 | 177 |
| 592 | 20230627 | 110100 | 4974944150 | 44800 | 44800 | 44800 | 44750 | 198 |
| 593 | 20230627 | 110000 | 4966078500 | 44800 | 44800 | 44800 | 44750 | 101 |
| 594 | 20230627 | 105900 | 4961554950 | 44800 | 44750 | 44800 | 44750 | 544 |
| 595 | 20230627 | 105800 | 4937200150 | 44750 | 44650 | 44750 | 44650 | 1466 |
| 596 | 20230627 | 105700 | 4871708100 | 44650 | 44650 | 44650 | 44600 | 588 |
| 597 | 20230627 | 105600 | 4845461250 | 44650 | 44550 | 44650 | 44550 | 1266 |
| 598 | 20230627 | 105500 | 4788995850 | 44550 | 44550 | 44600 | 44550 | 279 |
| 599 | 20230627 | 105400 | 4776559750 | 44550 | 44600 | 44600 | 44550 | 417 |
| 600 | 20230627 | 105300 | 4757975050 | 44600 | 44600 | 44600 | 44550 | 169 |
| 601 | 20230627 | 105200 | 4750444450 | 44600 | 44550 | 44600 | 44550 | 170 |
| 602 | 20230627 | 105100 | 4742865600 | 44600 | 44550 | 44600 | 44500 | 830 |
| 603 | 20230627 | 105000 | 4705893200 | 44550 | 44550 | 44550 | 44550 | 142 |
| 604 | 20230627 | 104900 | 4699567100 | 44550 | 44550 | 44550 | 44500 | 221 |
| 605 | 20230627 | 104800 | 4689727950 | 44500 | 44550 | 44600 | 44500 | 1050 |
| 606 | 20230627 | 104700 | 4642976700 | 44500 | 44450 | 44550 | 44450 | 789 |
| 607 | 20230627 | 104600 | 4607870500 | 44450 | 44450 | 44450 | 44450 | 145 |
| 608 | 20230627 | 104500 | 4601425250 | 44450 | 44450 | 44500 | 44400 | 179 |
| 609 | 20230627 | 104400 | 4593471750 | 44450 | 44450 | 44500 | 44400 | 531 |
| 610 | 20230627 | 104300 | 4569861800 | 44450 | 44450 | 44450 | 44400 | 357 |
| 611 | 20230627 | 104200 | 4553999000 | 44450 | 44450 | 44450 | 44450 | 82 |
| 612 | 20230627 | 104100 | 4550354100 | 44450 | 44450 | 44450 | 44400 | 271 |
| 613 | 20230627 | 104000 | 4538314300 | 44450 | 44450 | 44450 | 44450 | 488 |
| 614 | 20230627 | 103900 | 4516622700 | 44400 | 44400 | 44450 | 44400 | 1412 |
| 615 | 20230627 | 103800 | 4453866600 | 44400 | 44350 | 44400 | 44300 | 1157 |
| 616 | 20230627 | 103700 | 4402535000 | 44350 | 44400 | 44400 | 44350 | 184 |
| 617 | 20230627 | 103600 | 4394369350 | 44400 | 44400 | 44400 | 44350 | 235 |
| 618 | 20230627 | 103500 | 4383945250 | 44400 | 44350 | 44400 | 44350 | 210 |
| 619 | 20230627 | 103400 | 4374628550 | 44350 | 44400 | 44400 | 44300 | 1378 |
| 620 | 20230627 | 103300 | 4313518550 | 44400 | 44350 | 44400 | 44350 | 112 |
| 621 | 20230627 | 103200 | 4308548400 | 44400 | 44400 | 44400 | 44350 | 243 |
| 622 | 20230627 | 103100 | 4297765900 | 44350 | 44350 | 44400 | 44350 | 120 |
| 623 | 20230627 | 103000 | 4292442050 | 44350 | 44400 | 44400 | 44350 | 545 |
| 624 | 20230627 | 102900 | 4268266150 | 44400 | 44400 | 44400 | 44350 | 311 |
| 625 | 20230627 | 102800 | 4254459400 | 44400 | 44450 | 44450 | 44400 | 319 |
| 626 | 20230627 | 102700 | 4240287900 | 44450 | 44450 | 44450 | 44400 | 219 |
| 627 | 20230627 | 102600 | 4230554600 | 44450 | 44450 | 44450 | 44400 | 621 |
| 628 | 20230627 | 102500 | 4202957200 | 44450 | 44300 | 44450 | 44300 | 2377 |
| 629 | 20230627 | 102400 | 4097595650 | 44300 | 44250 | 44300 | 44250 | 1138 |
| 630 | 20230627 | 102300 | 4047229900 | 44250 | 44300 | 44300 | 44250 | 457 |
| 631 | 20230627 | 102200 | 4027005600 | 44250 | 44250 | 44300 | 44250 | 378 |
| 632 | 20230627 | 102100 | 4010272850 | 44250 | 44400 | 44400 | 44200 | 3891 |
| 633 | 20230627 | 102000 | 3837967650 | 44350 | 44400 | 44400 | 44350 | 234 |
| 634 | 20230627 | 101900 | 3827586700 | 44400 | 44400 | 44400 | 44350 | 141 |
| 635 | 20230627 | 101800 | 3821327700 | 44400 | 44400 | 44400 | 44350 | 313 |
| 636 | 20230627 | 101700 | 3807438800 | 44400 | 44400 | 44400 | 44350 | 186 |
| 637 | 20230627 | 101600 | 3799181900 | 44350 | 44450 | 44450 | 44300 | 2214 |
| 638 | 20230627 | 101500 | 3700993850 | 44450 | 44450 | 44500 | 44400 | 1229 |
| 639 | 20230627 | 101400 | 3646377950 | 44450 | 44500 | 44500 | 44450 | 363 |
| 640 | 20230627 | 101300 | 3630226650 | 44500 | 44500 | 44500 | 44450 | 343 |
| 641 | 20230627 | 101200 | 3614969850 | 44500 | 44550 | 44550 | 44500 | 932 |
| 642 | 20230627 | 101100 | 3573492300 | 44550 | 44600 | 44600 | 44500 | 463 |
| 643 | 20230627 | 101000 | 3552865100 | 44600 | 44600 | 44600 | 44600 | 178 |
| 644 | 20230627 | 100900 | 3544926300 | 44600 | 44650 | 44650 | 44550 | 774 |
| 645 | 20230627 | 100800 | 3510397100 | 44650 | 44600 | 44700 | 44600 | 246 |
| 646 | 20230627 | 100700 | 3499412100 | 44600 | 44600 | 44650 | 44550 | 477 |
| 647 | 20230627 | 100600 | 3478133200 | 44600 | 44600 | 44650 | 44550 | 585 |
| 648 | 20230627 | 100500 | 3452046300 | 44600 | 44550 | 44600 | 44550 | 414 |
| 649 | 20230627 | 100400 | 3433594750 | 44550 | 44550 | 44550 | 44550 | 862 |
| 650 | 20230627 | 100300 | 3395192650 | 44550 | 44550 | 44550 | 44450 | 500 |
| 651 | 20230627 | 100200 | 3372931050 | 44550 | 44450 | 44550 | 44450 | 1919 |
| 652 | 20230627 | 100100 | 3287598250 | 44450 | 44400 | 44450 | 44350 | 1519 |
| 653 | 20230627 | 100000 | 3220152700 | 44400 | 44350 | 44400 | 44300 | 3142 |
| 654 | 20230627 | 095900 | 3080797200 | 44350 | 44350 | 44350 | 44300 | 278 |
| 655 | 20230627 | 095800 | 3068472550 | 44350 | 44350 | 44350 | 44300 | 747 |
| 656 | 20230627 | 095700 | 3035366000 | 44350 | 44350 | 44350 | 44300 | 370 |
| 657 | 20230627 | 095600 | 3018961150 | 44350 | 44350 | 44350 | 44300 | 180 |
| 658 | 20230627 | 095500 | 3010978200 | 44300 | 44300 | 44350 | 44250 | 1118 |
| 659 | 20230627 | 095400 | 2961436400 | 44250 | 44400 | 44400 | 44200 | 1720 |
| 660 | 20230627 | 095300 | 2885217850 | 44350 | 44400 | 44450 | 44350 | 668 |
| 661 | 20230627 | 095200 | 2855559650 | 44400 | 44500 | 44500 | 44400 | 1063 |
| 662 | 20230627 | 095100 | 2808317400 | 44500 | 44500 | 44500 | 44450 | 455 |
| 663 | 20230627 | 095000 | 2788074900 | 44500 | 44500 | 44500 | 44450 | 495 |
| 664 | 20230627 | 094900 | 2766052550 | 44500 | 44450 | 44500 | 44400 | 1162 |
| 665 | 20230627 | 094800 | 2714406800 | 44400 | 44400 | 44400 | 44350 | 1177 |
| 666 | 20230627 | 094700 | 2662157650 | 44400 | 44350 | 44400 | 44350 | 596 |
| 667 | 20230627 | 094600 | 2635717850 | 44350 | 44300 | 44350 | 44250 | 1307 |
| 668 | 20230627 | 094500 | 2577831750 | 44300 | 44300 | 44350 | 44300 | 831 |
| 669 | 20230627 | 094400 | 2541011650 | 44300 | 44250 | 44300 | 44200 | 957 |
| 670 | 20230627 | 094300 | 2498668950 | 44250 | 44200 | 44250 | 44200 | 423 |
| 671 | 20230627 | 094200 | 2479967600 | 44200 | 44150 | 44200 | 44150 | 1847 |
| 672 | 20230627 | 094100 | 2398400200 | 44100 | 44150 | 44150 | 44100 | 915 |
| 673 | 20230627 | 094000 | 2358039700 | 44100 | 44150 | 44150 | 44100 | 357 |
| 674 | 20230627 | 093900 | 2342284750 | 44100 | 44100 | 44150 | 44100 | 250 |
| 675 | 20230627 | 093800 | 2331249800 | 44100 | 44200 | 44250 | 44100 | 1119 |
| 676 | 20230627 | 093700 | 2281818450 | 44200 | 44200 | 44250 | 44200 | 348 |
| 677 | 20230627 | 093600 | 2266435550 | 44200 | 44250 | 44250 | 44200 | 263 |
| 678 | 20230627 | 093500 | 2254810200 | 44200 | 44300 | 44300 | 44200 | 717 |
| 679 | 20230627 | 093400 | 2223093250 | 44250 | 44300 | 44300 | 44250 | 137 |
| 680 | 20230627 | 093300 | 2217030800 | 44300 | 44300 | 44300 | 44300 | 15 |
| 681 | 20230627 | 093200 | 2216366300 | 44250 | 44200 | 44300 | 44200 | 450 |
| 682 | 20230627 | 093100 | 2196441650 | 44200 | 44150 | 44250 | 44100 | 1735 |
| 683 | 20230627 | 093000 | 2119798100 | 44150 | 44200 | 44200 | 44150 | 391 |
| 684 | 20230627 | 092900 | 2102520550 | 44250 | 44350 | 44350 | 44250 | 1622 |
| 685 | 20230627 | 092800 | 2030667850 | 44350 | 44350 | 44350 | 44350 | 17 |
| 686 | 20230627 | 092700 | 2029913900 | 44350 | 44250 | 44350 | 44250 | 1611 |
| 687 | 20230627 | 092600 | 1958553450 | 44300 | 44200 | 44300 | 44200 | 1368 |
| 688 | 20230627 | 092500 | 1898035000 | 44200 | 44200 | 44200 | 44150 | 2132 |
| 689 | 20230627 | 092400 | 1803881700 | 44200 | 44000 | 44200 | 44000 | 920 |
| 690 | 20230627 | 092300 | 1763309950 | 44000 | 44000 | 44050 | 43950 | 2077 |
| 691 | 20230627 | 092200 | 1671902650 | 44000 | 44000 | 44050 | 43950 | 833 |
| 692 | 20230627 | 092100 | 1635259700 | 44050 | 44000 | 44050 | 44000 | 729 |
| 693 | 20230627 | 092000 | 1603157250 | 44050 | 43950 | 44100 | 43950 | 1397 |
| 694 | 20230627 | 091900 | 1541692000 | 43950 | 44150 | 44150 | 43950 | 7561 |
| 695 | 20230627 | 091800 | 1208685800 | 44150 | 44150 | 44200 | 44100 | 2789 |
| 696 | 20230627 | 091700 | 1085550350 | 44100 | 44150 | 44150 | 44100 | 180 |
| 697 | 20230627 | 091600 | 1077609550 | 44150 | 44200 | 44200 | 44100 | 1327 |
| 698 | 20230627 | 091500 | 1019020850 | 44150 | 44250 | 44250 | 44150 | 2288 |
| 699 | 20230627 | 091400 | 917846400 | 44300 | 44350 | 44350 | 44300 | 508 |
| 700 | 20230627 | 091300 | 895341900 | 44350 | 44350 | 44400 | 44300 | 576 |
| 701 | 20230627 | 091200 | 869800550 | 44350 | 44350 | 44400 | 44300 | 244 |
| 702 | 20230627 | 091100 | 858979950 | 44300 | 44300 | 44400 | 44250 | 2422 |
| 703 | 20230627 | 091000 | 751656050 | 44300 | 44300 | 44300 | 44250 | 928 |
| 704 | 20230627 | 090900 | 710546200 | 44300 | 44350 | 44400 | 44300 | 567 |
| 705 | 20230627 | 090800 | 685406650 | 44400 | 44450 | 44450 | 44400 | 1577 |
| 706 | 20230627 | 090700 | 615359250 | 44400 | 44400 | 44450 | 44350 | 357 |
| 707 | 20230627 | 090600 | 599506700 | 44350 | 44300 | 44400 | 44150 | 1354 |
| 708 | 20230627 | 090500 | 539494900 | 44250 | 44500 | 44500 | 44150 | 4637 |
| 709 | 20230627 | 090400 | 333682650 | 44500 | 44500 | 44500 | 44450 | 1110 |
| 710 | 20230627 | 090300 | 284315600 | 44500 | 44500 | 44500 | 44450 | 562 |
| 711 | 20230627 | 090200 | 259306850 | 44500 | 44600 | 44650 | 44450 | 968 |
| 712 | 20230627 | 090100 | 216156600 | 44600 | 44500 | 44700 | 44500 | 629 |
| 713 | 20230627 | 090000 | 188128400 | 44500 | 44400 | 44700 | 44400 | 4236 |