35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 195200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 3 | 20230627 | 195100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 4 | 20230627 | 195000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 5 | 20230627 | 194900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 6 | 20230627 | 194800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 7 | 20230627 | 194700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 8 | 20230627 | 194600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 9 | 20230627 | 194500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 10 | 20230627 | 194400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 11 | 20230627 | 194300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 12 | 20230627 | 194200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 13 | 20230627 | 194100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 14 | 20230627 | 194000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 15 | 20230627 | 193900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 16 | 20230627 | 193800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 17 | 20230627 | 193700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 18 | 20230627 | 193600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 19 | 20230627 | 193500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 20 | 20230627 | 193400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 21 | 20230627 | 193300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 22 | 20230627 | 193200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 23 | 20230627 | 193100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 24 | 20230627 | 193000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 25 | 20230627 | 192900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 26 | 20230627 | 192800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 27 | 20230627 | 192700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 28 | 20230627 | 192600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 29 | 20230627 | 192500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 30 | 20230627 | 192400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 31 | 20230627 | 192300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 32 | 20230627 | 192200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 33 | 20230627 | 192100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 34 | 20230627 | 192000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 35 | 20230627 | 191900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 36 | 20230627 | 191800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 37 | 20230627 | 191700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 38 | 20230627 | 191600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 39 | 20230627 | 191500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 40 | 20230627 | 191400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 41 | 20230627 | 191300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 42 | 20230627 | 191200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 43 | 20230627 | 191100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 44 | 20230627 | 191000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 45 | 20230627 | 190900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 46 | 20230627 | 190800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 47 | 20230627 | 190700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 48 | 20230627 | 190600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 49 | 20230627 | 190500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 50 | 20230627 | 190400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 51 | 20230627 | 190300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 52 | 20230627 | 190200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 53 | 20230627 | 190100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 54 | 20230627 | 190000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 55 | 20230627 | 185900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 56 | 20230627 | 185800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 57 | 20230627 | 185700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 58 | 20230627 | 185600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 59 | 20230627 | 185500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 60 | 20230627 | 185400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 61 | 20230627 | 185300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 62 | 20230627 | 185200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 63 | 20230627 | 185100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 64 | 20230627 | 185000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 65 | 20230627 | 184900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 66 | 20230627 | 184800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 67 | 20230627 | 184700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 68 | 20230627 | 184600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 69 | 20230627 | 184500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 70 | 20230627 | 184400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 71 | 20230627 | 184300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 72 | 20230627 | 184200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 73 | 20230627 | 184100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 74 | 20230627 | 184000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 75 | 20230627 | 183900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 76 | 20230627 | 183800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 77 | 20230627 | 183700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 78 | 20230627 | 183600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 79 | 20230627 | 183500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 80 | 20230627 | 183400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 81 | 20230627 | 183300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 82 | 20230627 | 183200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 83 | 20230627 | 183100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 84 | 20230627 | 183000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 85 | 20230627 | 182900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 86 | 20230627 | 182800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 87 | 20230627 | 182700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 88 | 20230627 | 182600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 89 | 20230627 | 182500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 90 | 20230627 | 182400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 91 | 20230627 | 182300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 92 | 20230627 | 182200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 93 | 20230627 | 182100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 94 | 20230627 | 182000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 95 | 20230627 | 181900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 96 | 20230627 | 181800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 97 | 20230627 | 181700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 98 | 20230627 | 181600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 99 | 20230627 | 181500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 100 | 20230627 | 181400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 101 | 20230627 | 181300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 102 | 20230627 | 181200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 103 | 20230627 | 181100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 104 | 20230627 | 181000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 105 | 20230627 | 180900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 106 | 20230627 | 180800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 107 | 20230627 | 180700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 108 | 20230627 | 180600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 109 | 20230627 | 180500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 110 | 20230627 | 180400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 111 | 20230627 | 180300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 112 | 20230627 | 180200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 113 | 20230627 | 180100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 114 | 20230627 | 180000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 115 | 20230627 | 175900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 116 | 20230627 | 175800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 117 | 20230627 | 175700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 118 | 20230627 | 175600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 119 | 20230627 | 175500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 120 | 20230627 | 175400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 121 | 20230627 | 175300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 122 | 20230627 | 175200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 123 | 20230627 | 175100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 124 | 20230627 | 175000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 125 | 20230627 | 174900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 126 | 20230627 | 174800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 127 | 20230627 | 174700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 128 | 20230627 | 174600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 129 | 20230627 | 174500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 130 | 20230627 | 174400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 131 | 20230627 | 174300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 132 | 20230627 | 174200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 133 | 20230627 | 174100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 134 | 20230627 | 174000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 135 | 20230627 | 173900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 136 | 20230627 | 173800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 137 | 20230627 | 173700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 138 | 20230627 | 173600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 139 | 20230627 | 173500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 140 | 20230627 | 173400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 141 | 20230627 | 173300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 142 | 20230627 | 173200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 143 | 20230627 | 173100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 144 | 20230627 | 173000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 145 | 20230627 | 172900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 146 | 20230627 | 172800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 147 | 20230627 | 172700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 148 | 20230627 | 172600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 149 | 20230627 | 172500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 150 | 20230627 | 172400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 151 | 20230627 | 172300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 152 | 20230627 | 172200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 153 | 20230627 | 172100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 154 | 20230627 | 172000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 155 | 20230627 | 171900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 156 | 20230627 | 171800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 157 | 20230627 | 171700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 158 | 20230627 | 171600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 159 | 20230627 | 171500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 160 | 20230627 | 171400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 161 | 20230627 | 171300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 162 | 20230627 | 171200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 163 | 20230627 | 171100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 164 | 20230627 | 171000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 165 | 20230627 | 170900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 166 | 20230627 | 170800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 167 | 20230627 | 170700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 168 | 20230627 | 170600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 169 | 20230627 | 170500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 170 | 20230627 | 170400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 171 | 20230627 | 170300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 172 | 20230627 | 170200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 173 | 20230627 | 170100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 174 | 20230627 | 170000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 175 | 20230627 | 165900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 176 | 20230627 | 165800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 177 | 20230627 | 165700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 178 | 20230627 | 165600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 179 | 20230627 | 165500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 180 | 20230627 | 165400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 181 | 20230627 | 165300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 182 | 20230627 | 165200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 183 | 20230627 | 165100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 184 | 20230627 | 165000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 185 | 20230627 | 164900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 186 | 20230627 | 164800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 187 | 20230627 | 164700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 188 | 20230627 | 164600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 189 | 20230627 | 164500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 190 | 20230627 | 164400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 191 | 20230627 | 164300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 192 | 20230627 | 164200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 193 | 20230627 | 164100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 194 | 20230627 | 164000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 195 | 20230627 | 163900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 196 | 20230627 | 163800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 197 | 20230627 | 163700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 198 | 20230627 | 163600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 199 | 20230627 | 163500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 200 | 20230627 | 163400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 201 | 20230627 | 163300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 202 | 20230627 | 163200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 203 | 20230627 | 163100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 204 | 20230627 | 163000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 205 | 20230627 | 162900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 206 | 20230627 | 162800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 207 | 20230627 | 162700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 208 | 20230627 | 162600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 209 | 20230627 | 162500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 210 | 20230627 | 162400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 211 | 20230627 | 162300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 212 | 20230627 | 162200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 213 | 20230627 | 162100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20230627 | 162000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20230627 | 161900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20230627 | 161800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20230627 | 161700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20230627 | 161600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20230627 | 161500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20230627 | 161400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20230627 | 161300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20230627 | 161200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20230627 | 161100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 224 | 20230627 | 161000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 225 | 20230627 | 160900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 226 | 20230627 | 160800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 227 | 20230627 | 160700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 228 | 20230627 | 160600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 229 | 20230627 | 160500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 230 | 20230627 | 160400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 231 | 20230627 | 160300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 232 | 20230627 | 160200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 233 | 20230627 | 160100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 234 | 20230627 | 160000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 235 | 20230627 | 155900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 236 | 20230627 | 155800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 237 | 20230627 | 155700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 238 | 20230627 | 155600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 239 | 20230627 | 155500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 240 | 20230627 | 155400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 241 | 20230627 | 155300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 242 | 20230627 | 155200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 243 | 20230627 | 155100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 244 | 20230627 | 155000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 245 | 20230627 | 154900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 246 | 20230627 | 154800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 247 | 20230627 | 154700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 248 | 20230627 | 154600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 249 | 20230627 | 154500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 250 | 20230627 | 154400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 251 | 20230627 | 154300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 252 | 20230627 | 154200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 253 | 20230627 | 154100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 254 | 20230627 | 154000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 255 | 20230627 | 153900 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 256 | 20230627 | 153800 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 257 | 20230627 | 153700 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 258 | 20230627 | 153600 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 259 | 20230627 | 153500 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 260 | 20230627 | 153400 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 261 | 20230627 | 153300 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 262 | 20230627 | 153200 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 263 | 20230627 | 153100 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 0 |
| 264 | 20230627 | 153000 | 7551716250 | 41900 | 41900 | 41900 | 41900 | 5903 |
| 265 | 20230627 | 152900 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 266 | 20230627 | 152800 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 267 | 20230627 | 152700 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 268 | 20230627 | 152600 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 269 | 20230627 | 152500 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 270 | 20230627 | 152400 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 271 | 20230627 | 152300 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 272 | 20230627 | 152200 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 273 | 20230627 | 152100 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 274 | 20230627 | 152000 | 7304380550 | 41900 | 41900 | 41900 | 41900 | 0 |
| 275 | 20230627 | 151900 | 7304380550 | 41900 | 41850 | 41950 | 41850 | 1941 |
| 276 | 20230627 | 151800 | 7223051550 | 41900 | 41850 | 41900 | 41850 | 756 |
| 277 | 20230627 | 151700 | 7191412600 | 41900 | 41850 | 41900 | 41850 | 1029 |
| 278 | 20230627 | 151600 | 7148346450 | 41850 | 41900 | 41900 | 41850 | 726 |
| 279 | 20230627 | 151500 | 7117929350 | 41900 | 41850 | 41950 | 41850 | 451 |
| 280 | 20230627 | 151400 | 7099030750 | 41900 | 41850 | 41900 | 41850 | 1674 |
| 281 | 20230627 | 151300 | 7028893700 | 41900 | 41900 | 41900 | 41850 | 73 |
| 282 | 20230627 | 151200 | 7025837850 | 41900 | 41850 | 41900 | 41850 | 257 |
| 283 | 20230627 | 151100 | 7015080450 | 41900 | 41900 | 41900 | 41800 | 74 |
| 284 | 20230627 | 151000 | 7011983750 | 41850 | 41800 | 41900 | 41750 | 1731 |
| 285 | 20230627 | 150900 | 6939562900 | 41800 | 41800 | 41800 | 41800 | 799 |
| 286 | 20230627 | 150800 | 6906164700 | 41850 | 41800 | 41850 | 41800 | 20 |
| 287 | 20230627 | 150700 | 6905328400 | 41800 | 41850 | 41850 | 41750 | 441 |
| 288 | 20230627 | 150600 | 6886906350 | 41850 | 41750 | 41850 | 41750 | 3479 |
| 289 | 20230627 | 150500 | 6741515750 | 41800 | 41750 | 41800 | 41750 | 797 |
| 290 | 20230627 | 150400 | 6708240950 | 41750 | 41750 | 41800 | 41700 | 1489 |
| 291 | 20230627 | 150300 | 6646029900 | 41800 | 41700 | 41800 | 41700 | 1991 |
| 292 | 20230627 | 150200 | 6562907400 | 41700 | 41750 | 41750 | 41700 | 75 |
| 293 | 20230627 | 150100 | 6559778900 | 41750 | 41700 | 41750 | 41700 | 297 |
| 294 | 20230627 | 150000 | 6547388900 | 41700 | 41700 | 41750 | 41700 | 1272 |
| 295 | 20230627 | 145900 | 6494346450 | 41700 | 41700 | 41700 | 41700 | 21 |
| 296 | 20230627 | 145800 | 6493470750 | 41700 | 41750 | 41750 | 41700 | 323 |
| 297 | 20230627 | 145700 | 6479997000 | 41700 | 41750 | 41750 | 41700 | 265 |
| 298 | 20230627 | 145600 | 6468933500 | 41750 | 41800 | 41800 | 41750 | 541 |
| 299 | 20230627 | 145500 | 6446346300 | 41800 | 41750 | 41800 | 41750 | 227 |
| 300 | 20230627 | 145400 | 6436857750 | 41800 | 41750 | 41800 | 41750 | 13 |
| 301 | 20230627 | 145300 | 6436314950 | 41800 | 41800 | 41800 | 41750 | 130 |
| 302 | 20230627 | 145200 | 6430882850 | 41800 | 41800 | 41800 | 41750 | 113 |
| 303 | 20230627 | 145100 | 6426162700 | 41800 | 41750 | 41800 | 41750 | 285 |
| 304 | 20230627 | 145000 | 6414257450 | 41750 | 41750 | 41800 | 41750 | 222 |
| 305 | 20230627 | 144900 | 6404985700 | 41800 | 41800 | 41800 | 41750 | 344 |
| 306 | 20230627 | 144800 | 6390613350 | 41800 | 41800 | 41800 | 41750 | 370 |
| 307 | 20230627 | 144700 | 6375147400 | 41800 | 41750 | 41800 | 41750 | 309 |
| 308 | 20230627 | 144600 | 6362245900 | 41750 | 41750 | 41750 | 41700 | 258 |
| 309 | 20230627 | 144500 | 6351480250 | 41750 | 41750 | 41750 | 41700 | 891 |
| 310 | 20230627 | 144400 | 6314290750 | 41750 | 41750 | 41750 | 41700 | 341 |
| 311 | 20230627 | 144300 | 6300054050 | 41750 | 41750 | 41750 | 41700 | 203 |
| 312 | 20230627 | 144200 | 6291579150 | 41800 | 41800 | 41800 | 41750 | 199 |
| 313 | 20230627 | 144100 | 6283270200 | 41750 | 41700 | 41800 | 41700 | 114 |
| 314 | 20230627 | 144000 | 6278511000 | 41700 | 41750 | 41750 | 41700 | 84 |
| 315 | 20230627 | 143900 | 6275006000 | 41750 | 41700 | 41750 | 41700 | 76 |
| 316 | 20230627 | 143800 | 6271833500 | 41750 | 41750 | 41750 | 41750 | 39 |
| 317 | 20230627 | 143700 | 6270205250 | 41750 | 41700 | 41750 | 41700 | 1032 |
| 318 | 20230627 | 143600 | 6227126900 | 41700 | 41750 | 41750 | 41700 | 227 |
| 319 | 20230627 | 143500 | 6217660650 | 41750 | 41700 | 41750 | 41700 | 350 |
| 320 | 20230627 | 143400 | 6203065600 | 41700 | 41700 | 41700 | 41700 | 554 |
| 321 | 20230627 | 143300 | 6179963800 | 41700 | 41700 | 41750 | 41700 | 377 |
| 322 | 20230627 | 143200 | 6164242850 | 41700 | 41700 | 41700 | 41650 | 452 |
| 323 | 20230627 | 143100 | 6145396700 | 41700 | 41650 | 41700 | 41650 | 126 |
| 324 | 20230627 | 143000 | 6140148750 | 41700 | 41700 | 41700 | 41650 | 280 |
| 325 | 20230627 | 142900 | 6128486450 | 41700 | 41650 | 41700 | 41650 | 79 |
| 326 | 20230627 | 142800 | 6125193550 | 41650 | 41650 | 41650 | 41650 | 124 |
| 327 | 20230627 | 142700 | 6120028950 | 41650 | 41700 | 41700 | 41650 | 189 |
| 328 | 20230627 | 142600 | 6112152900 | 41650 | 41650 | 41650 | 41650 | 57 |
| 329 | 20230627 | 142500 | 6109778850 | 41650 | 41650 | 41650 | 41650 | 358 |
| 330 | 20230627 | 142400 | 6094868150 | 41650 | 41700 | 41700 | 41650 | 304 |
| 331 | 20230627 | 142300 | 6082206500 | 41650 | 41700 | 41700 | 41650 | 562 |
| 332 | 20230627 | 142200 | 6058798950 | 41650 | 41700 | 41700 | 41650 | 289 |
| 333 | 20230627 | 142100 | 6046754450 | 41700 | 41650 | 41700 | 41650 | 214 |
| 334 | 20230627 | 142000 | 6037841150 | 41650 | 41650 | 41650 | 41650 | 516 |
| 335 | 20230627 | 141900 | 6016349750 | 41650 | 41650 | 41650 | 41600 | 378 |
| 336 | 20230627 | 141800 | 6000619800 | 41600 | 41650 | 41700 | 41600 | 759 |
| 337 | 20230627 | 141700 | 5969016600 | 41650 | 41650 | 41650 | 41650 | 242 |
| 338 | 20230627 | 141600 | 5958937300 | 41650 | 41650 | 41650 | 41650 | 108 |
| 339 | 20230627 | 141500 | 5954439100 | 41650 | 41650 | 41650 | 41650 | 71 |
| 340 | 20230627 | 141400 | 5951481950 | 41650 | 41650 | 41650 | 41650 | 115 |
| 341 | 20230627 | 141300 | 5946692200 | 41650 | 41650 | 41700 | 41650 | 17 |
| 342 | 20230627 | 141200 | 5945984100 | 41650 | 41600 | 41650 | 41600 | 156 |
| 343 | 20230627 | 141100 | 5939489200 | 41600 | 41650 | 41650 | 41600 | 99 |
| 344 | 20230627 | 141000 | 5935368350 | 41650 | 41650 | 41650 | 41650 | 68 |
| 345 | 20230627 | 140900 | 5932536150 | 41650 | 41600 | 41650 | 41600 | 14 |
| 346 | 20230627 | 140800 | 5931953100 | 41600 | 41600 | 41600 | 41600 | 0 |
| 347 | 20230627 | 140700 | 5931953100 | 41600 | 41600 | 41600 | 41600 | 25 |
| 348 | 20230627 | 140600 | 5930913100 | 41600 | 41650 | 41650 | 41600 | 115 |
| 349 | 20230627 | 140500 | 5926128950 | 41600 | 41650 | 41650 | 41600 | 258 |
| 350 | 20230627 | 140400 | 5915388250 | 41600 | 41650 | 41650 | 41600 | 114 |
| 351 | 20230627 | 140300 | 5910645750 | 41650 | 41650 | 41650 | 41550 | 175 |
| 352 | 20230627 | 140200 | 5903369600 | 41650 | 41650 | 41650 | 41650 | 3 |
| 353 | 20230627 | 140100 | 5903244650 | 41650 | 41650 | 41650 | 41650 | 88 |
| 354 | 20230627 | 140000 | 5899579450 | 41650 | 41600 | 41650 | 41600 | 188 |
| 355 | 20230627 | 135900 | 5891758250 | 41600 | 41600 | 41600 | 41600 | 127 |
| 356 | 20230627 | 135800 | 5886475050 | 41600 | 41600 | 41600 | 41600 | 20 |
| 357 | 20230627 | 135700 | 5885643050 | 41600 | 41600 | 41600 | 41600 | 101 |
| 358 | 20230627 | 135600 | 5881441450 | 41600 | 41600 | 41600 | 41600 | 8 |
| 359 | 20230627 | 135500 | 5881108650 | 41600 | 41600 | 41600 | 41600 | 68 |
| 360 | 20230627 | 135400 | 5878279850 | 41600 | 41600 | 41600 | 41600 | 565 |
| 361 | 20230627 | 135300 | 5854775850 | 41600 | 41600 | 41600 | 41550 | 46 |
| 362 | 20230627 | 135200 | 5852863750 | 41550 | 41550 | 41550 | 41550 | 150 |
| 363 | 20230627 | 135100 | 5846631250 | 41550 | 41550 | 41550 | 41550 | 11 |
| 364 | 20230627 | 135000 | 5846174200 | 41550 | 41600 | 41600 | 41550 | 12 |
| 365 | 20230627 | 134900 | 5845675550 | 41600 | 41600 | 41600 | 41600 | 42 |
| 366 | 20230627 | 134800 | 5843928350 | 41600 | 41600 | 41600 | 41600 | 455 |
| 367 | 20230627 | 134700 | 5825000350 | 41600 | 41600 | 41600 | 41600 | 156 |
| 368 | 20230627 | 134600 | 5818510750 | 41600 | 41600 | 41600 | 41600 | 11 |
| 369 | 20230627 | 134500 | 5818053150 | 41600 | 41600 | 41600 | 41600 | 419 |
| 370 | 20230627 | 134400 | 5800622750 | 41650 | 41650 | 41650 | 41650 | 293 |
| 371 | 20230627 | 134300 | 5788419300 | 41650 | 41650 | 41650 | 41650 | 5 |
| 372 | 20230627 | 134200 | 5788211050 | 41650 | 41650 | 41650 | 41650 | 3 |
| 373 | 20230627 | 134100 | 5788086100 | 41650 | 41600 | 41650 | 41600 | 489 |
| 374 | 20230627 | 134000 | 5767743600 | 41600 | 41650 | 41650 | 41600 | 51 |
| 375 | 20230627 | 133900 | 5765620100 | 41650 | 41650 | 41650 | 41600 | 532 |
| 376 | 20230627 | 133800 | 5743487300 | 41650 | 41650 | 41650 | 41650 | 2 |
| 377 | 20230627 | 133700 | 5743404000 | 41650 | 41650 | 41650 | 41650 | 44 |
| 378 | 20230627 | 133600 | 5741571400 | 41650 | 41650 | 41650 | 41650 | 108 |
| 379 | 20230627 | 133500 | 5737073200 | 41650 | 41650 | 41650 | 41650 | 238 |
| 380 | 20230627 | 133400 | 5727160500 | 41650 | 41650 | 41650 | 41650 | 52 |
| 381 | 20230627 | 133300 | 5724994700 | 41700 | 41650 | 41700 | 41650 | 76 |
| 382 | 20230627 | 133200 | 5721827400 | 41650 | 41650 | 41650 | 41650 | 268 |
| 383 | 20230627 | 133100 | 5710665200 | 41650 | 41600 | 41650 | 41600 | 95 |
| 384 | 20230627 | 133000 | 5706711950 | 41600 | 41550 | 41600 | 41550 | 200 |
| 385 | 20230627 | 132900 | 5698393300 | 41600 | 41650 | 41650 | 41600 | 532 |
| 386 | 20230627 | 132800 | 5676260800 | 41650 | 41650 | 41650 | 41600 | 36 |
| 387 | 20230627 | 132700 | 5674762650 | 41650 | 41650 | 41650 | 41600 | 111 |
| 388 | 20230627 | 132600 | 5670142250 | 41600 | 41700 | 41700 | 41600 | 120 |
| 389 | 20230627 | 132500 | 5665148250 | 41700 | 41700 | 41700 | 41700 | 26 |
| 390 | 20230627 | 132400 | 5664064050 | 41700 | 41700 | 41700 | 41700 | 57 |
| 391 | 20230627 | 132300 | 5661687150 | 41700 | 41700 | 41700 | 41700 | 54 |
| 392 | 20230627 | 132200 | 5659435350 | 41700 | 41700 | 41700 | 41700 | 0 |
| 393 | 20230627 | 132100 | 5659435350 | 41700 | 41700 | 41700 | 41700 | 48 |
| 394 | 20230627 | 132000 | 5657433750 | 41700 | 41750 | 41750 | 41700 | 17 |
| 395 | 20230627 | 131900 | 5656724800 | 41550 | 41700 | 41750 | 41550 | 847 |
| 396 | 20230627 | 131800 | 5621486350 | 41750 | 41700 | 41750 | 41700 | 8 |
| 397 | 20230627 | 131700 | 5621152700 | 41750 | 41700 | 41750 | 41700 | 2 |
| 398 | 20230627 | 131600 | 5621069250 | 41750 | 41800 | 41800 | 41750 | 143 |
| 399 | 20230627 | 131500 | 5615098450 | 41800 | 41750 | 41800 | 41750 | 1235 |
| 400 | 20230627 | 131400 | 5563531750 | 41750 | 41650 | 41750 | 41650 | 329 |
| 401 | 20230627 | 131300 | 5549813250 | 41650 | 41650 | 41650 | 41650 | 360 |
| 402 | 20230627 | 131200 | 5534819250 | 41600 | 41600 | 41600 | 41600 | 18 |
| 403 | 20230627 | 131100 | 5534070450 | 41600 | 41600 | 41600 | 41600 | 268 |
| 404 | 20230627 | 131000 | 5522921650 | 41600 | 41550 | 41600 | 41550 | 52 |
| 405 | 20230627 | 130900 | 5520760950 | 41550 | 41550 | 41550 | 41550 | 50 |
| 406 | 20230627 | 130800 | 5518683450 | 41550 | 41550 | 41550 | 41550 | 365 |
| 407 | 20230627 | 130700 | 5503517700 | 41550 | 41600 | 41600 | 41550 | 114 |
| 408 | 20230627 | 130600 | 5498780800 | 41600 | 41600 | 41600 | 41600 | 262 |
| 409 | 20230627 | 130500 | 5487881600 | 41600 | 41550 | 41600 | 41550 | 253 |
| 410 | 20230627 | 130400 | 5477369400 | 41600 | 41600 | 41600 | 41600 | 481 |
| 411 | 20230627 | 130300 | 5457359800 | 41650 | 41600 | 41650 | 41600 | 47 |
| 412 | 20230627 | 130200 | 5455403100 | 41650 | 41650 | 41650 | 41650 | 32 |
| 413 | 20230627 | 130100 | 5454070300 | 41650 | 41650 | 41650 | 41650 | 1 |
| 414 | 20230627 | 130000 | 5454028650 | 41650 | 41650 | 41650 | 41650 | 10 |
| 415 | 20230627 | 125900 | 5453612150 | 41650 | 41650 | 41650 | 41650 | 45 |
| 416 | 20230627 | 125800 | 5451737900 | 41650 | 41700 | 41700 | 41650 | 464 |
| 417 | 20230627 | 125700 | 5432406450 | 41700 | 41700 | 41700 | 41700 | 24 |
| 418 | 20230627 | 125600 | 5431405650 | 41700 | 41650 | 41700 | 41650 | 102 |
| 419 | 20230627 | 125500 | 5427153000 | 41650 | 41650 | 41700 | 41650 | 14 |
| 420 | 20230627 | 125400 | 5426569850 | 41700 | 41650 | 41700 | 41650 | 78 |
| 421 | 20230627 | 125300 | 5423318550 | 41700 | 41700 | 41700 | 41650 | 20 |
| 422 | 20230627 | 125200 | 5422485000 | 41650 | 41650 | 41650 | 41650 | 61 |
| 423 | 20230627 | 125100 | 5419944350 | 41650 | 41550 | 41650 | 41550 | 779 |
| 424 | 20230627 | 125000 | 5387528100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 425 | 20230627 | 124900 | 5387528100 | 41550 | 41550 | 41550 | 41550 | 0 |
| 426 | 20230627 | 124800 | 5387528100 | 41550 | 41550 | 41550 | 41550 | 16 |
| 427 | 20230627 | 124700 | 5386863300 | 41550 | 41550 | 41550 | 41550 | 21 |
| 428 | 20230627 | 124600 | 5385990750 | 41550 | 41550 | 41550 | 41550 | 26 |
| 429 | 20230627 | 124500 | 5384910450 | 41550 | 41550 | 41550 | 41550 | 8 |
| 430 | 20230627 | 124400 | 5384578050 | 41600 | 41550 | 41600 | 41550 | 326 |
| 431 | 20230627 | 124300 | 5371031850 | 41550 | 41550 | 41550 | 41550 | 23 |
| 432 | 20230627 | 124200 | 5370076200 | 41500 | 41550 | 41550 | 41500 | 37 |
| 433 | 20230627 | 124100 | 5368540550 | 41550 | 41550 | 41550 | 41550 | 0 |
| 434 | 20230627 | 124000 | 5368540550 | 41550 | 41550 | 41550 | 41550 | 21 |
| 435 | 20230627 | 123900 | 5367668000 | 41500 | 41500 | 41500 | 41500 | 101 |
| 436 | 20230627 | 123800 | 5363476500 | 41500 | 41500 | 41500 | 41500 | 237 |
| 437 | 20230627 | 123700 | 5353641000 | 41550 | 41550 | 41550 | 41500 | 147 |
| 438 | 20230627 | 123600 | 5347535000 | 41500 | 41500 | 41500 | 41500 | 228 |
| 439 | 20230627 | 123500 | 5338073000 | 41500 | 41500 | 41500 | 41500 | 92 |
| 440 | 20230627 | 123400 | 5334255000 | 41450 | 41500 | 41500 | 41450 | 271 |
| 441 | 20230627 | 123300 | 5323019350 | 41500 | 41500 | 41500 | 41450 | 704 |
| 442 | 20230627 | 123200 | 5293809350 | 41500 | 41500 | 41500 | 41500 | 166 |
| 443 | 20230627 | 123100 | 5286920350 | 41450 | 41450 | 41450 | 41450 | 182 |
| 444 | 20230627 | 123000 | 5279376450 | 41500 | 41500 | 41500 | 41500 | 69 |
| 445 | 20230627 | 122900 | 5276512950 | 41450 | 41500 | 41500 | 41450 | 643 |
| 446 | 20230627 | 122800 | 5249829850 | 41500 | 41500 | 41500 | 41500 | 8 |
| 447 | 20230627 | 122700 | 5249497850 | 41500 | 41500 | 41500 | 41500 | 1 |
| 448 | 20230627 | 122600 | 5249456350 | 41500 | 41500 | 41500 | 41500 | 380 |
| 449 | 20230627 | 122500 | 5233686350 | 41500 | 41500 | 41500 | 41500 | 17 |
| 450 | 20230627 | 122400 | 5232980850 | 41500 | 41450 | 41500 | 41450 | 25 |
| 451 | 20230627 | 122300 | 5231943900 | 41500 | 41500 | 41550 | 41450 | 201 |
| 452 | 20230627 | 122200 | 5223602800 | 41500 | 41500 | 41500 | 41500 | 54 |
| 453 | 20230627 | 122100 | 5221361800 | 41500 | 41500 | 41500 | 41450 | 82 |
| 454 | 20230627 | 122000 | 5217958850 | 41500 | 41550 | 41550 | 41450 | 6722 |
| 455 | 20230627 | 121900 | 4938958750 | 41550 | 41550 | 41550 | 41550 | 440 |
| 456 | 20230627 | 121800 | 4920676750 | 41600 | 41550 | 41600 | 41550 | 101 |
| 457 | 20230627 | 121700 | 4916480150 | 41550 | 41550 | 41550 | 41550 | 64 |
| 458 | 20230627 | 121600 | 4913820950 | 41550 | 41600 | 41600 | 41550 | 103 |
| 459 | 20230627 | 121500 | 4909541150 | 41550 | 41600 | 41600 | 41550 | 389 |
| 460 | 20230627 | 121400 | 4893378150 | 41550 | 41600 | 41600 | 41550 | 334 |
| 461 | 20230627 | 121300 | 4879493400 | 41600 | 41600 | 41600 | 41600 | 144 |
| 462 | 20230627 | 121200 | 4873503000 | 41600 | 41550 | 41600 | 41550 | 361 |
| 463 | 20230627 | 121100 | 4858490650 | 41550 | 41600 | 41600 | 41550 | 220 |
| 464 | 20230627 | 121000 | 4849349400 | 41600 | 41600 | 41600 | 41600 | 217 |
| 465 | 20230627 | 120900 | 4840322200 | 41600 | 41600 | 41600 | 41600 | 226 |
| 466 | 20230627 | 120800 | 4830920600 | 41650 | 41650 | 41650 | 41650 | 45 |
| 467 | 20230627 | 120700 | 4829046350 | 41650 | 41600 | 41650 | 41600 | 896 |
| 468 | 20230627 | 120600 | 4791745500 | 41600 | 41600 | 41600 | 41600 | 750 |
| 469 | 20230627 | 120500 | 4760545500 | 41650 | 41650 | 41650 | 41650 | 94 |
| 470 | 20230627 | 120400 | 4756630400 | 41650 | 41600 | 41650 | 41550 | 600 |
| 471 | 20230627 | 120300 | 4731674250 | 41650 | 41550 | 41650 | 41550 | 119 |
| 472 | 20230627 | 120200 | 4726725450 | 41600 | 41600 | 41600 | 41600 | 2 |
| 473 | 20230627 | 120100 | 4726642250 | 41550 | 41650 | 41650 | 41550 | 65 |
| 474 | 20230627 | 120000 | 4723941000 | 41650 | 41600 | 41650 | 41600 | 507 |
| 475 | 20230627 | 115900 | 4702849750 | 41600 | 41750 | 41750 | 41600 | 104 |
| 476 | 20230627 | 115800 | 4698522050 | 41750 | 41750 | 41750 | 41750 | 0 |
| 477 | 20230627 | 115700 | 4698522050 | 41750 | 41600 | 41750 | 41600 | 204 |
| 478 | 20230627 | 115600 | 4690025600 | 41600 | 41650 | 41650 | 41600 | 153 |
| 479 | 20230627 | 115500 | 4683657750 | 41650 | 41650 | 41650 | 41650 | 21 |
| 480 | 20230627 | 115400 | 4682783100 | 41750 | 41750 | 41750 | 41750 | 0 |
| 481 | 20230627 | 115300 | 4682783100 | 41750 | 41600 | 41750 | 41600 | 301 |
| 482 | 20230627 | 115200 | 4670239300 | 41600 | 41650 | 41650 | 41600 | 53 |
| 483 | 20230627 | 115100 | 4668032000 | 41600 | 41650 | 41650 | 41600 | 382 |
| 484 | 20230627 | 115000 | 4652139100 | 41650 | 41650 | 41650 | 41650 | 69 |
| 485 | 20230627 | 114900 | 4649265250 | 41650 | 41650 | 41650 | 41650 | 110 |
| 486 | 20230627 | 114800 | 4644683750 | 41650 | 41700 | 41700 | 41650 | 10 |
| 487 | 20230627 | 114700 | 4644267000 | 41700 | 41700 | 41750 | 41700 | 944 |
| 488 | 20230627 | 114600 | 4604900700 | 41750 | 41750 | 41800 | 41750 | 238 |
| 489 | 20230627 | 114500 | 4594964100 | 41750 | 41700 | 41750 | 41700 | 43 |
| 490 | 20230627 | 114400 | 4593170400 | 41700 | 41750 | 41750 | 41700 | 40 |
| 491 | 20230627 | 114300 | 4591501050 | 41750 | 41700 | 41750 | 41700 | 461 |
| 492 | 20230627 | 114200 | 4572277300 | 41650 | 41600 | 41650 | 41600 | 177 |
| 493 | 20230627 | 114100 | 4564905300 | 41600 | 41600 | 41600 | 41600 | 59 |
| 494 | 20230627 | 114000 | 4562450900 | 41650 | 41650 | 41650 | 41650 | 99 |
| 495 | 20230627 | 113900 | 4558327550 | 41650 | 41650 | 41650 | 41650 | 312 |
| 496 | 20230627 | 113800 | 4545332750 | 41650 | 41650 | 41650 | 41650 | 22 |
| 497 | 20230627 | 113700 | 4544416450 | 41700 | 41700 | 41700 | 41700 | 10 |
| 498 | 20230627 | 113600 | 4543999450 | 41700 | 41700 | 41700 | 41700 | 10 |
| 499 | 20230627 | 113500 | 4543582450 | 41700 | 41700 | 41700 | 41700 | 1 |
| 500 | 20230627 | 113400 | 4543540750 | 41650 | 41650 | 41650 | 41650 | 54 |
| 501 | 20230627 | 113300 | 4541291650 | 41700 | 41750 | 41750 | 41700 | 695 |
| 502 | 20230627 | 113200 | 4512284800 | 41800 | 41750 | 41800 | 41750 | 42 |
| 503 | 20230627 | 113100 | 4510531250 | 41800 | 41750 | 41800 | 41700 | 205 |
| 504 | 20230627 | 113000 | 4501977150 | 41750 | 41750 | 41750 | 41750 | 45 |
| 505 | 20230627 | 112900 | 4500098400 | 41750 | 41750 | 41750 | 41750 | 17 |
| 506 | 20230627 | 112800 | 4499388650 | 41750 | 41750 | 41750 | 41750 | 72 |
| 507 | 20230627 | 112700 | 4496382650 | 41800 | 41750 | 41800 | 41750 | 3 |
| 508 | 20230627 | 112600 | 4496257350 | 41750 | 41750 | 41750 | 41750 | 23 |
| 509 | 20230627 | 112500 | 4495297100 | 41700 | 41750 | 41800 | 41700 | 121 |
| 510 | 20230627 | 112400 | 4490241900 | 41800 | 41800 | 41800 | 41800 | 0 |
| 511 | 20230627 | 112300 | 4490241900 | 41800 | 41750 | 41800 | 41750 | 108 |
| 512 | 20230627 | 112200 | 4485727900 | 41750 | 41700 | 41750 | 41700 | 245 |
| 513 | 20230627 | 112100 | 4475503300 | 41650 | 41650 | 41650 | 41600 | 113 |
| 514 | 20230627 | 112000 | 4470797250 | 41650 | 41650 | 41650 | 41650 | 44 |
| 515 | 20230627 | 111900 | 4468964650 | 41650 | 41700 | 41700 | 41650 | 76 |
| 516 | 20230627 | 111800 | 4465798300 | 41700 | 41700 | 41700 | 41700 | 93 |
| 517 | 20230627 | 111700 | 4461920200 | 41750 | 41800 | 41800 | 41750 | 443 |
| 518 | 20230627 | 111600 | 4443424900 | 41800 | 41800 | 41800 | 41800 | 33 |
| 519 | 20230627 | 111500 | 4442045500 | 41850 | 41850 | 41850 | 41800 | 130 |
| 520 | 20230627 | 111400 | 4436606850 | 41850 | 41800 | 41850 | 41800 | 103 |
| 521 | 20230627 | 111300 | 4432301100 | 41850 | 41850 | 41850 | 41850 | 42 |
| 522 | 20230627 | 111200 | 4430543400 | 41850 | 41900 | 41900 | 41850 | 30 |
| 523 | 20230627 | 111100 | 4429287800 | 41900 | 41900 | 41900 | 41900 | 30 |
| 524 | 20230627 | 111000 | 4428030800 | 41900 | 41950 | 41950 | 41900 | 247 |
| 525 | 20230627 | 110900 | 4417678300 | 42000 | 41900 | 42000 | 41900 | 531 |
| 526 | 20230627 | 110800 | 4395381600 | 41950 | 41900 | 41950 | 41850 | 1406 |
| 527 | 20230627 | 110700 | 4336439500 | 41900 | 41900 | 41900 | 41900 | 44 |
| 528 | 20230627 | 110600 | 4334595900 | 41900 | 41850 | 41950 | 41850 | 223 |
| 529 | 20230627 | 110500 | 4325253650 | 41900 | 41900 | 41950 | 41900 | 1408 |
| 530 | 20230627 | 110400 | 4266231400 | 41900 | 41850 | 41950 | 41800 | 708 |
| 531 | 20230627 | 110300 | 4236595100 | 41850 | 41900 | 41950 | 41850 | 1906 |
| 532 | 20230627 | 110200 | 4156732150 | 41900 | 41900 | 41900 | 41900 | 1119 |
| 533 | 20230627 | 110100 | 4109846050 | 41900 | 41850 | 41900 | 41850 | 1382 |
| 534 | 20230627 | 110000 | 4051947850 | 41850 | 41850 | 41850 | 41750 | 917 |
| 535 | 20230627 | 105900 | 4013590200 | 41850 | 41850 | 41900 | 41850 | 451 |
| 536 | 20230627 | 105800 | 3994715800 | 41850 | 41600 | 41900 | 41600 | 4151 |
| 537 | 20230627 | 105700 | 3821359600 | 41600 | 41650 | 41700 | 41600 | 48 |
| 538 | 20230627 | 105600 | 3819361450 | 41700 | 41650 | 41700 | 41650 | 962 |
| 539 | 20230627 | 105500 | 3779251650 | 41500 | 41500 | 41600 | 41500 | 114 |
| 540 | 20230627 | 105400 | 3774512950 | 41450 | 41550 | 41550 | 41450 | 34 |
| 541 | 20230627 | 105300 | 3773100650 | 41450 | 41500 | 41550 | 41450 | 1197 |
| 542 | 20230627 | 105200 | 3723446000 | 41500 | 41550 | 41650 | 41500 | 3135 |
| 543 | 20230627 | 105100 | 3593046350 | 41500 | 41500 | 41500 | 41500 | 95 |
| 544 | 20230627 | 105000 | 3589103850 | 41450 | 41450 | 41550 | 41450 | 108 |
| 545 | 20230627 | 104900 | 3584627150 | 41550 | 41450 | 41550 | 41450 | 132 |
| 546 | 20230627 | 104800 | 3579149350 | 41450 | 41500 | 41550 | 41450 | 2191 |
| 547 | 20230627 | 104700 | 3488230700 | 41500 | 41450 | 41500 | 41400 | 2652 |
| 548 | 20230627 | 104600 | 3378274300 | 41450 | 41450 | 41450 | 41400 | 159 |
| 549 | 20230627 | 104500 | 3371690350 | 41450 | 41450 | 41450 | 41400 | 140 |
| 550 | 20230627 | 104400 | 3365887950 | 41450 | 41450 | 41450 | 41450 | 192 |
| 551 | 20230627 | 104300 | 3357929550 | 41450 | 41450 | 41450 | 41450 | 11 |
| 552 | 20230627 | 104200 | 3357473600 | 41400 | 41450 | 41450 | 41400 | 677 |
| 553 | 20230627 | 104100 | 3329431850 | 41450 | 41500 | 41500 | 41450 | 575 |
| 554 | 20230627 | 104000 | 3305587050 | 41600 | 41550 | 41600 | 41500 | 549 |
| 555 | 20230627 | 103900 | 3282792600 | 41550 | 41500 | 41550 | 41500 | 69 |
| 556 | 20230627 | 103800 | 3279927650 | 41500 | 41450 | 41500 | 41450 | 1974 |
| 557 | 20230627 | 103700 | 3198084250 | 41450 | 41450 | 41500 | 41450 | 907 |
| 558 | 20230627 | 103600 | 3160489000 | 41450 | 41450 | 41450 | 41450 | 501 |
| 559 | 20230627 | 103500 | 3139722550 | 41500 | 41500 | 41500 | 41450 | 74 |
| 560 | 20230627 | 103400 | 3136652250 | 41500 | 41450 | 41500 | 41450 | 335 |
| 561 | 20230627 | 103300 | 3122759750 | 41450 | 41500 | 41500 | 41450 | 1580 |
| 562 | 20230627 | 103200 | 3057268400 | 41500 | 41500 | 41500 | 41450 | 76 |
| 563 | 20230627 | 103100 | 3054115400 | 41500 | 41450 | 41500 | 41450 | 565 |
| 564 | 20230627 | 103000 | 3030694600 | 41450 | 41500 | 41500 | 41450 | 86 |
| 565 | 20230627 | 102900 | 3027128150 | 41500 | 41500 | 41500 | 41500 | 248 |
| 566 | 20230627 | 102800 | 3016836150 | 41500 | 41500 | 41500 | 41500 | 38 |
| 567 | 20230627 | 102700 | 3015259150 | 41500 | 41500 | 41500 | 41500 | 133 |
| 568 | 20230627 | 102600 | 3009739650 | 41450 | 41600 | 41600 | 41450 | 791 |
| 569 | 20230627 | 102500 | 2976907050 | 41550 | 41650 | 41650 | 41550 | 515 |
| 570 | 20230627 | 102400 | 2955492600 | 41600 | 41550 | 41650 | 41550 | 361 |
| 571 | 20230627 | 102300 | 2940478400 | 41600 | 41550 | 41600 | 41550 | 11 |
| 572 | 20230627 | 102200 | 2940021300 | 41600 | 41600 | 41600 | 41550 | 25 |
| 573 | 20230627 | 102100 | 2938982200 | 41600 | 41550 | 41600 | 41550 | 89 |
| 574 | 20230627 | 102000 | 2935284100 | 41550 | 41600 | 41600 | 41550 | 45 |
| 575 | 20230627 | 101900 | 2933413850 | 41600 | 41650 | 41650 | 41600 | 242 |
| 576 | 20230627 | 101800 | 2923346600 | 41600 | 41700 | 41700 | 41600 | 771 |
| 577 | 20230627 | 101700 | 2891233250 | 41700 | 41650 | 41700 | 41650 | 274 |
| 578 | 20230627 | 101600 | 2879818550 | 41650 | 41700 | 41750 | 41650 | 520 |
| 579 | 20230627 | 101500 | 2858114150 | 41750 | 41700 | 41750 | 41700 | 1042 |
| 580 | 20230627 | 101400 | 2814653950 | 41700 | 41750 | 41750 | 41700 | 447 |
| 581 | 20230627 | 101300 | 2795992300 | 41700 | 41450 | 41700 | 41450 | 614 |
| 582 | 20230627 | 101200 | 2770441700 | 41450 | 41500 | 41550 | 41400 | 2915 |
| 583 | 20230627 | 101100 | 2649586950 | 41500 | 41500 | 41550 | 41500 | 381 |
| 584 | 20230627 | 101000 | 2633768150 | 41550 | 41500 | 41550 | 41500 | 206 |
| 585 | 20230627 | 100900 | 2625218000 | 41500 | 41500 | 41500 | 41450 | 1582 |
| 586 | 20230627 | 100800 | 2559571150 | 41450 | 41500 | 41500 | 41450 | 78 |
| 587 | 20230627 | 100700 | 2556337000 | 41450 | 41500 | 41550 | 41450 | 67 |
| 588 | 20230627 | 100600 | 2553556750 | 41550 | 41550 | 41550 | 41550 | 2 |
| 589 | 20230627 | 100500 | 2553473650 | 41550 | 41450 | 41550 | 41450 | 882 |
| 590 | 20230627 | 100400 | 2516855050 | 41450 | 41450 | 41450 | 41400 | 112 |
| 591 | 20230627 | 100300 | 2512214950 | 41450 | 41450 | 41500 | 41400 | 1508 |
| 592 | 20230627 | 100200 | 2449704450 | 41500 | 41500 | 41500 | 41450 | 2190 |
| 593 | 20230627 | 100100 | 2358872700 | 41550 | 41500 | 41550 | 41500 | 1030 |
| 594 | 20230627 | 100000 | 2316116650 | 41500 | 41500 | 41550 | 41450 | 2001 |
| 595 | 20230627 | 095900 | 2233078600 | 41550 | 41550 | 41550 | 41500 | 1160 |
| 596 | 20230627 | 095800 | 2184881300 | 41550 | 41600 | 41600 | 41550 | 606 |
| 597 | 20230627 | 095700 | 2159701650 | 41600 | 41550 | 41600 | 41550 | 1268 |
| 598 | 20230627 | 095600 | 2106983950 | 41550 | 41550 | 41600 | 41500 | 1034 |
| 599 | 20230627 | 095500 | 2064024650 | 41550 | 41550 | 41600 | 41500 | 321 |
| 600 | 20230627 | 095400 | 2050694100 | 41550 | 41600 | 41600 | 41550 | 4873 |
| 601 | 20230627 | 095300 | 1848120300 | 41650 | 41650 | 41650 | 41600 | 121 |
| 602 | 20230627 | 095200 | 1843084900 | 41650 | 41650 | 41650 | 41600 | 171 |
| 603 | 20230627 | 095100 | 1835969900 | 41600 | 41750 | 41750 | 41600 | 5288 |
| 604 | 20230627 | 095000 | 1615584700 | 41750 | 41750 | 41750 | 41750 | 51 |
| 605 | 20230627 | 094900 | 1613455450 | 41750 | 41750 | 41750 | 41750 | 10 |
| 606 | 20230627 | 094800 | 1613037950 | 41750 | 41750 | 41800 | 41750 | 1256 |
| 607 | 20230627 | 094700 | 1560596100 | 41800 | 41750 | 41800 | 41750 | 113 |
| 608 | 20230627 | 094600 | 1555874150 | 41750 | 41750 | 41800 | 41750 | 144 |
| 609 | 20230627 | 094500 | 1549860850 | 41750 | 41800 | 41800 | 41750 | 312 |
| 610 | 20230627 | 094400 | 1536829250 | 41800 | 41800 | 41800 | 41800 | 592 |
| 611 | 20230627 | 094300 | 1512083650 | 41800 | 41800 | 41800 | 41800 | 8 |
| 612 | 20230627 | 094200 | 1511749250 | 41750 | 41750 | 41750 | 41750 | 112 |
| 613 | 20230627 | 094100 | 1507073250 | 41750 | 41800 | 41800 | 41750 | 205 |
| 614 | 20230627 | 094000 | 1498504450 | 41750 | 41850 | 41850 | 41750 | 576 |
| 615 | 20230627 | 093900 | 1474426500 | 41800 | 41900 | 41900 | 41800 | 999 |
| 616 | 20230627 | 093800 | 1432587050 | 41900 | 42000 | 42000 | 41900 | 641 |
| 617 | 20230627 | 093700 | 1405706800 | 42000 | 41800 | 42000 | 41800 | 1987 |
| 618 | 20230627 | 093600 | 1322490550 | 41750 | 41750 | 41800 | 41750 | 392 |
| 619 | 20230627 | 093500 | 1306107450 | 41800 | 41750 | 41800 | 41750 | 109 |
| 620 | 20230627 | 093400 | 1301555350 | 41750 | 41750 | 41800 | 41750 | 357 |
| 621 | 20230627 | 093300 | 1286644550 | 41750 | 41750 | 41750 | 41700 | 271 |
| 622 | 20230627 | 093200 | 1275330350 | 41750 | 41700 | 41750 | 41700 | 916 |
| 623 | 20230627 | 093100 | 1237106250 | 41700 | 41700 | 41700 | 41650 | 2723 |
| 624 | 20230627 | 093000 | 1123668350 | 41700 | 41700 | 41700 | 41650 | 211 |
| 625 | 20230627 | 092900 | 1114872150 | 41700 | 41650 | 41700 | 41650 | 364 |
| 626 | 20230627 | 092800 | 1099697100 | 41650 | 41600 | 41650 | 41550 | 489 |
| 627 | 20230627 | 092700 | 1079350000 | 41550 | 41600 | 41600 | 41550 | 442 |
| 628 | 20230627 | 092600 | 1060964300 | 41600 | 41550 | 41600 | 41500 | 1002 |
| 629 | 20230627 | 092500 | 1019352850 | 41550 | 41600 | 41600 | 41550 | 531 |
| 630 | 20230627 | 092400 | 997281250 | 41550 | 41550 | 41550 | 41550 | 373 |
| 631 | 20230627 | 092300 | 981783100 | 41550 | 41550 | 41600 | 41550 | 1186 |
| 632 | 20230627 | 092200 | 932504600 | 41550 | 41550 | 41600 | 41550 | 112 |
| 633 | 20230627 | 092100 | 927850750 | 41600 | 41600 | 41650 | 41600 | 1232 |
| 634 | 20230627 | 092000 | 876589250 | 41600 | 41700 | 41700 | 41600 | 859 |
| 635 | 20230627 | 091900 | 840815800 | 41700 | 41700 | 41700 | 41700 | 57 |
| 636 | 20230627 | 091800 | 838438900 | 41700 | 41700 | 41700 | 41650 | 221 |
| 637 | 20230627 | 091700 | 829226100 | 41700 | 41700 | 41750 | 41650 | 454 |
| 638 | 20230627 | 091600 | 810300550 | 41700 | 41600 | 41700 | 41600 | 675 |
| 639 | 20230627 | 091500 | 782183200 | 41650 | 41750 | 41750 | 41650 | 637 |
| 640 | 20230627 | 091400 | 755639250 | 41750 | 41750 | 41800 | 41750 | 849 |
| 641 | 20230627 | 091300 | 720181700 | 41800 | 41800 | 41800 | 41750 | 571 |
| 642 | 20230627 | 091200 | 696316150 | 41850 | 41600 | 41850 | 41600 | 1115 |
| 643 | 20230627 | 091100 | 649865400 | 41600 | 41550 | 41650 | 41550 | 453 |
| 644 | 20230627 | 091000 | 631020300 | 41550 | 41450 | 41650 | 41450 | 196 |
| 645 | 20230627 | 090900 | 622872850 | 41500 | 41600 | 41600 | 41400 | 2669 |
| 646 | 20230627 | 090800 | 512168450 | 41600 | 41600 | 41600 | 41550 | 763 |
| 647 | 20230627 | 090700 | 480440950 | 41600 | 41600 | 41600 | 41550 | 2067 |
| 648 | 20230627 | 090600 | 394474750 | 41600 | 41700 | 41700 | 41600 | 1585 |
| 649 | 20230627 | 090500 | 328463250 | 41700 | 41700 | 41700 | 41700 | 454 |
| 650 | 20230627 | 090400 | 309531450 | 41700 | 41700 | 41700 | 41700 | 1135 |
| 651 | 20230627 | 090300 | 262201950 | 41700 | 41700 | 41750 | 41700 | 1364 |
| 652 | 20230627 | 090200 | 205269750 | 41750 | 41750 | 41750 | 41700 | 936 |
| 653 | 20230627 | 090100 | 166232150 | 41750 | 41700 | 41800 | 41650 | 1371 |
| 654 | 20230627 | 090000 | 109060500 | 41650 | 41550 | 41700 | 41550 | 2053 |