35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 200300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 3 | 20230627 | 200200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20230627 | 200100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20230627 | 200000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20230627 | 195900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20230627 | 195800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20230627 | 195700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20230627 | 195600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20230627 | 195500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20230627 | 195400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20230627 | 195300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20230627 | 195200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20230627 | 195100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20230627 | 195000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20230627 | 194900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20230627 | 194800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20230627 | 194700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20230627 | 194600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20230627 | 194500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20230627 | 194400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20230627 | 194300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20230627 | 194200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20230627 | 194100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20230627 | 194000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20230627 | 193900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20230627 | 193800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20230627 | 193700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20230627 | 193600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20230627 | 193500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20230627 | 193400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20230627 | 193300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 33 | 20230627 | 193200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20230627 | 193100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20230627 | 193000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20230627 | 192900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20230627 | 192800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20230627 | 192700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20230627 | 192600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20230627 | 192500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20230627 | 192400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20230627 | 192300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20230627 | 192200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20230627 | 192100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20230627 | 192000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20230627 | 191900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20230627 | 191800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20230627 | 191700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20230627 | 191600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20230627 | 191500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20230627 | 191400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20230627 | 191300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20230627 | 191200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20230627 | 191100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20230627 | 191000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20230627 | 190900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20230627 | 190800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20230627 | 190700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20230627 | 190600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20230627 | 190500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20230627 | 190400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20230627 | 190300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 63 | 20230627 | 190200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20230627 | 190100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20230627 | 190000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20230627 | 185900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20230627 | 185800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20230627 | 185700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20230627 | 185600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20230627 | 185500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20230627 | 185400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20230627 | 185300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20230627 | 185200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20230627 | 185100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20230627 | 185000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20230627 | 184900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20230627 | 184800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20230627 | 184700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20230627 | 184600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20230627 | 184500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20230627 | 184400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20230627 | 184300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20230627 | 184200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20230627 | 184100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20230627 | 184000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20230627 | 183900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20230627 | 183800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20230627 | 183700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20230627 | 183600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20230627 | 183500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20230627 | 183400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20230627 | 183300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 93 | 20230627 | 183200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20230627 | 183100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20230627 | 183000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20230627 | 182900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20230627 | 182800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20230627 | 182700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20230627 | 182600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20230627 | 182500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20230627 | 182400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20230627 | 182300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20230627 | 182200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20230627 | 182100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20230627 | 182000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20230627 | 181900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20230627 | 181800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20230627 | 181700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20230627 | 181600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20230627 | 181500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20230627 | 181400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20230627 | 181300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20230627 | 181200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20230627 | 181100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20230627 | 181000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20230627 | 180900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20230627 | 180800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20230627 | 180700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20230627 | 180600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20230627 | 180500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20230627 | 180400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20230627 | 180300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 123 | 20230627 | 180200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20230627 | 180100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20230627 | 180000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20230627 | 175900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20230627 | 175800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20230627 | 175700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20230627 | 175600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20230627 | 175500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20230627 | 175400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20230627 | 175300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20230627 | 175200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20230627 | 175100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20230627 | 175000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20230627 | 174900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20230627 | 174800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20230627 | 174700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20230627 | 174600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20230627 | 174500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20230627 | 174400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20230627 | 174300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20230627 | 174200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20230627 | 174100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20230627 | 174000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20230627 | 173900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20230627 | 173800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20230627 | 173700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20230627 | 173600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20230627 | 173500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20230627 | 173400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20230627 | 173300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 153 | 20230627 | 173200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20230627 | 173100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20230627 | 173000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20230627 | 172900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20230627 | 172800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20230627 | 172700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20230627 | 172600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20230627 | 172500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20230627 | 172400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20230627 | 172300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20230627 | 172200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20230627 | 172100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20230627 | 172000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20230627 | 171900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20230627 | 171800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20230627 | 171700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20230627 | 171600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20230627 | 171500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20230627 | 171400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20230627 | 171300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20230627 | 171200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20230627 | 171100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20230627 | 171000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20230627 | 170900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20230627 | 170800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20230627 | 170700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20230627 | 170600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20230627 | 170500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20230627 | 170400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20230627 | 170300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 183 | 20230627 | 170200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20230627 | 170100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20230627 | 170000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230627 | 165900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230627 | 165800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230627 | 165700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20230627 | 165600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230627 | 165500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230627 | 165400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230627 | 165300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230627 | 165200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230627 | 165100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230627 | 165000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20230627 | 164900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20230627 | 164800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20230627 | 164700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20230627 | 164600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20230627 | 164500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20230627 | 164400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20230627 | 164300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20230627 | 164200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20230627 | 164100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20230627 | 164000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20230627 | 163900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20230627 | 163800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20230627 | 163700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20230627 | 163600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20230627 | 163500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20230627 | 163400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20230627 | 163300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 213 | 20230627 | 163200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20230627 | 163100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20230627 | 163000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20230627 | 162900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20230627 | 162800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20230627 | 162700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20230627 | 162600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20230627 | 162500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20230627 | 162400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20230627 | 162300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20230627 | 162200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20230627 | 162100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20230627 | 162000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20230627 | 161900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20230627 | 161800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20230627 | 161700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20230627 | 161600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20230627 | 161500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20230627 | 161400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20230627 | 161300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20230627 | 161200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20230627 | 161100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20230627 | 161000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20230627 | 160900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20230627 | 160800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20230627 | 160700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20230627 | 160600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20230627 | 160500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20230627 | 160400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20230627 | 160300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 243 | 20230627 | 160200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20230627 | 160100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20230627 | 160000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20230627 | 155900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20230627 | 155800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20230627 | 155700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20230627 | 155600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20230627 | 155500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20230627 | 155400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20230627 | 155300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20230627 | 155200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20230627 | 155100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20230627 | 155000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20230627 | 154900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20230627 | 154800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20230627 | 154700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20230627 | 154600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20230627 | 154500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20230627 | 154400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20230627 | 154300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20230627 | 154200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20230627 | 154100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20230627 | 154000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20230627 | 153900 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20230627 | 153800 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20230627 | 153700 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20230627 | 153600 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20230627 | 153500 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20230627 | 153400 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20230627 | 153300 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 273 | 20230627 | 153200 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20230627 | 153100 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 275 | 20230627 | 153000 | 5241761050 | 43750 | 43750 | 43750 | 43750 | 2399 |
| 276 | 20230627 | 152900 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 277 | 20230627 | 152800 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 278 | 20230627 | 152700 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 279 | 20230627 | 152600 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 280 | 20230627 | 152500 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 281 | 20230627 | 152400 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 282 | 20230627 | 152300 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 283 | 20230627 | 152200 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 284 | 20230627 | 152100 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 285 | 20230627 | 152000 | 5136804800 | 44000 | 44000 | 44000 | 44000 | 0 |
| 286 | 20230627 | 151900 | 5136804800 | 44000 | 43950 | 44000 | 43950 | 181 |
| 287 | 20230627 | 151800 | 5128842400 | 44000 | 43950 | 44000 | 43950 | 94 |
| 288 | 20230627 | 151700 | 5124710300 | 43950 | 43850 | 43950 | 43850 | 276 |
| 289 | 20230627 | 151600 | 5112591300 | 43850 | 43950 | 44000 | 43850 | 234 |
| 290 | 20230627 | 151500 | 5102313950 | 43950 | 43950 | 44000 | 43950 | 223 |
| 291 | 20230627 | 151400 | 5092502350 | 43950 | 43950 | 43950 | 43850 | 107 |
| 292 | 20230627 | 151300 | 5087800600 | 43850 | 43950 | 43950 | 43850 | 268 |
| 293 | 20230627 | 151200 | 5076027500 | 43900 | 43900 | 44000 | 43900 | 315 |
| 294 | 20230627 | 151100 | 5062176400 | 43900 | 43800 | 43950 | 43800 | 158 |
| 295 | 20230627 | 151000 | 5055250900 | 43800 | 43950 | 43950 | 43800 | 265 |
| 296 | 20230627 | 150900 | 5043624350 | 43950 | 43850 | 43950 | 43800 | 267 |
| 297 | 20230627 | 150800 | 5031906500 | 43800 | 43950 | 43950 | 43800 | 441 |
| 298 | 20230627 | 150700 | 5012558100 | 43900 | 43900 | 43900 | 43900 | 153 |
| 299 | 20230627 | 150600 | 5005841400 | 43850 | 43900 | 43950 | 43850 | 423 |
| 300 | 20230627 | 150500 | 4987264100 | 43900 | 43950 | 44000 | 43900 | 351 |
| 301 | 20230627 | 150400 | 4971836850 | 44000 | 43950 | 44000 | 43950 | 84 |
| 302 | 20230627 | 150300 | 4968141500 | 43950 | 44000 | 44000 | 43950 | 107 |
| 303 | 20230627 | 150200 | 4963436300 | 44000 | 43900 | 44000 | 43900 | 273 |
| 304 | 20230627 | 150100 | 4951436150 | 43900 | 44000 | 44000 | 43900 | 187 |
| 305 | 20230627 | 150000 | 4943213750 | 43950 | 44000 | 44000 | 43900 | 80 |
| 306 | 20230627 | 145900 | 4939695950 | 44000 | 44000 | 44000 | 43950 | 100 |
| 307 | 20230627 | 145800 | 4935298600 | 43950 | 43900 | 43950 | 43900 | 429 |
| 308 | 20230627 | 145700 | 4916451850 | 44000 | 43950 | 44000 | 43950 | 188 |
| 309 | 20230627 | 145600 | 4908183750 | 43950 | 43950 | 44050 | 43950 | 183 |
| 310 | 20230627 | 145500 | 4900135300 | 44000 | 44000 | 44000 | 43950 | 290 |
| 311 | 20230627 | 145400 | 4887377250 | 43950 | 44000 | 44000 | 43950 | 103 |
| 312 | 20230627 | 145300 | 4882845300 | 44000 | 44000 | 44000 | 43950 | 191 |
| 313 | 20230627 | 145200 | 4874444500 | 44000 | 43950 | 44000 | 43950 | 220 |
| 314 | 20230627 | 145100 | 4864769000 | 44000 | 43950 | 44000 | 43950 | 297 |
| 315 | 20230627 | 145000 | 4851703600 | 43950 | 44000 | 44000 | 43950 | 112 |
| 316 | 20230627 | 144900 | 4846776400 | 43950 | 44050 | 44050 | 43950 | 110 |
| 317 | 20230627 | 144800 | 4841937650 | 43950 | 44000 | 44000 | 43950 | 399 |
| 318 | 20230627 | 144700 | 4824382150 | 44000 | 44050 | 44050 | 44000 | 83 |
| 319 | 20230627 | 144600 | 4820726250 | 44050 | 44050 | 44050 | 44000 | 154 |
| 320 | 20230627 | 144500 | 4813943000 | 44100 | 44050 | 44100 | 44000 | 85 |
| 321 | 20230627 | 144400 | 4810197350 | 44100 | 44000 | 44100 | 44000 | 226 |
| 322 | 20230627 | 144300 | 4800244800 | 43950 | 44050 | 44100 | 43950 | 239 |
| 323 | 20230627 | 144200 | 4789725850 | 44000 | 44050 | 44100 | 44000 | 187 |
| 324 | 20230627 | 144100 | 4781494750 | 44050 | 44050 | 44050 | 44000 | 278 |
| 325 | 20230627 | 144000 | 4769249350 | 44050 | 44000 | 44050 | 44000 | 58 |
| 326 | 20230627 | 143900 | 4766694800 | 44050 | 44050 | 44050 | 44000 | 175 |
| 327 | 20230627 | 143800 | 4758986350 | 44000 | 44000 | 44050 | 43950 | 272 |
| 328 | 20230627 | 143700 | 4747015750 | 43950 | 43950 | 44000 | 43950 | 175 |
| 329 | 20230627 | 143600 | 4739316100 | 44000 | 43950 | 44000 | 43950 | 173 |
| 330 | 20230627 | 143500 | 4731704600 | 44000 | 44000 | 44050 | 43950 | 103 |
| 331 | 20230627 | 143400 | 4727172800 | 44000 | 43950 | 44000 | 43950 | 262 |
| 332 | 20230627 | 143300 | 4715645050 | 44000 | 44000 | 44000 | 43950 | 244 |
| 333 | 20230627 | 143200 | 4704918650 | 44050 | 44000 | 44050 | 44000 | 197 |
| 334 | 20230627 | 143100 | 4696246400 | 43950 | 44000 | 44050 | 43950 | 89 |
| 335 | 20230627 | 143000 | 4692330550 | 44050 | 43900 | 44050 | 43900 | 137 |
| 336 | 20230627 | 142900 | 4686307350 | 43950 | 43950 | 44000 | 43900 | 199 |
| 337 | 20230627 | 142800 | 4677562000 | 43900 | 43900 | 43900 | 43900 | 100 |
| 338 | 20230627 | 142700 | 4673172000 | 43950 | 43900 | 44000 | 43900 | 370 |
| 339 | 20230627 | 142600 | 4656897850 | 43950 | 44000 | 44000 | 43950 | 129 |
| 340 | 20230627 | 142500 | 4651225600 | 44000 | 43950 | 44050 | 43950 | 159 |
| 341 | 20230627 | 142400 | 4644229600 | 43950 | 43950 | 44000 | 43950 | 84 |
| 342 | 20230627 | 142300 | 4640533950 | 44000 | 43900 | 44000 | 43900 | 184 |
| 343 | 20230627 | 142200 | 4632447150 | 43900 | 43850 | 44000 | 43850 | 215 |
| 344 | 20230627 | 142100 | 4623006700 | 43850 | 43950 | 44000 | 43800 | 203 |
| 345 | 20230627 | 142000 | 4614091250 | 43950 | 43950 | 44000 | 43900 | 144 |
| 346 | 20230627 | 141900 | 4607757550 | 43950 | 43950 | 44100 | 43750 | 2196 |
| 347 | 20230627 | 141800 | 4511400500 | 43950 | 44000 | 44050 | 43950 | 204 |
| 348 | 20230627 | 141700 | 4502425700 | 44000 | 44000 | 44000 | 44000 | 242 |
| 349 | 20230627 | 141600 | 4491777700 | 44000 | 44050 | 44050 | 44000 | 246 |
| 350 | 20230627 | 141500 | 4480942100 | 44050 | 44000 | 44050 | 44000 | 176 |
| 351 | 20230627 | 141400 | 4473189850 | 44050 | 44050 | 44050 | 44000 | 94 |
| 352 | 20230627 | 141300 | 4469049650 | 44000 | 44050 | 44050 | 44000 | 212 |
| 353 | 20230627 | 141200 | 4459712550 | 44000 | 44000 | 44000 | 43950 | 271 |
| 354 | 20230627 | 141100 | 4447788700 | 43950 | 44000 | 44000 | 43950 | 186 |
| 355 | 20230627 | 141000 | 4439605200 | 44000 | 43950 | 44000 | 43950 | 247 |
| 356 | 20230627 | 140900 | 4428745150 | 44000 | 44000 | 44000 | 43950 | 249 |
| 357 | 20230627 | 140800 | 4417789600 | 43950 | 43950 | 44000 | 43950 | 154 |
| 358 | 20230627 | 140700 | 4411014000 | 44000 | 44000 | 44000 | 43950 | 47 |
| 359 | 20230627 | 140600 | 4408946100 | 43950 | 43950 | 44000 | 43950 | 191 |
| 360 | 20230627 | 140500 | 4400543000 | 43950 | 44000 | 44000 | 43950 | 157 |
| 361 | 20230627 | 140400 | 4393635050 | 44000 | 44000 | 44000 | 43950 | 198 |
| 362 | 20230627 | 140300 | 4384925250 | 44000 | 44000 | 44050 | 43950 | 105 |
| 363 | 20230627 | 140200 | 4380304550 | 44000 | 43950 | 44000 | 43950 | 390 |
| 364 | 20230627 | 140100 | 4363145000 | 44000 | 44000 | 44000 | 43950 | 217 |
| 365 | 20230627 | 140000 | 4353597150 | 44000 | 44000 | 44050 | 43950 | 144 |
| 366 | 20230627 | 135900 | 4347260050 | 44000 | 44050 | 44050 | 44000 | 221 |
| 367 | 20230627 | 135800 | 4337526150 | 44000 | 44050 | 44050 | 43950 | 87 |
| 368 | 20230627 | 135700 | 4333695550 | 44000 | 44000 | 44000 | 43950 | 110 |
| 369 | 20230627 | 135600 | 4328856000 | 44000 | 44050 | 44050 | 43950 | 208 |
| 370 | 20230627 | 135500 | 4319704050 | 44050 | 43950 | 44050 | 43950 | 232 |
| 371 | 20230627 | 135400 | 4309494550 | 44050 | 44000 | 44050 | 43950 | 280 |
| 372 | 20230627 | 135300 | 4297178950 | 44000 | 43950 | 44000 | 43950 | 87 |
| 373 | 20230627 | 135200 | 4293351600 | 43950 | 43950 | 44050 | 43950 | 201 |
| 374 | 20230627 | 135100 | 4284506550 | 44000 | 44000 | 44000 | 43950 | 280 |
| 375 | 20230627 | 135000 | 4272186700 | 43950 | 43950 | 44100 | 43950 | 146 |
| 376 | 20230627 | 134900 | 4265759400 | 44000 | 44000 | 44050 | 43950 | 407 |
| 377 | 20230627 | 134800 | 4247848850 | 44000 | 44000 | 44000 | 43950 | 426 |
| 378 | 20230627 | 134700 | 4229114800 | 44000 | 43950 | 44000 | 43950 | 128 |
| 379 | 20230627 | 134600 | 4223483150 | 44000 | 44000 | 44000 | 43950 | 133 |
| 380 | 20230627 | 134500 | 4217631950 | 44000 | 44000 | 44000 | 43950 | 192 |
| 381 | 20230627 | 134400 | 4209184150 | 43950 | 44050 | 44050 | 43950 | 222 |
| 382 | 20230627 | 134300 | 4199422200 | 43950 | 43950 | 44050 | 43950 | 788 |
| 383 | 20230627 | 134200 | 4164752900 | 44000 | 44000 | 44000 | 43950 | 120 |
| 384 | 20230627 | 134100 | 4159473300 | 44000 | 44000 | 44000 | 43950 | 97 |
| 385 | 20230627 | 134000 | 4155205400 | 44000 | 44000 | 44000 | 43900 | 1002 |
| 386 | 20230627 | 133900 | 4111123450 | 44050 | 44050 | 44050 | 44000 | 129 |
| 387 | 20230627 | 133800 | 4105442550 | 44050 | 44100 | 44100 | 44000 | 355 |
| 388 | 20230627 | 133700 | 4089814300 | 44050 | 44100 | 44100 | 44000 | 353 |
| 389 | 20230627 | 133600 | 4074261150 | 44100 | 44100 | 44100 | 44050 | 184 |
| 390 | 20230627 | 133500 | 4066147400 | 44050 | 44150 | 44200 | 44050 | 188 |
| 391 | 20230627 | 133400 | 4057852550 | 44200 | 44200 | 44200 | 44100 | 101 |
| 392 | 20230627 | 133300 | 4053389650 | 44150 | 44100 | 44200 | 44100 | 250 |
| 393 | 20230627 | 133200 | 4042350700 | 44100 | 44200 | 44200 | 44100 | 229 |
| 394 | 20230627 | 133100 | 4032235000 | 44150 | 44150 | 44200 | 44100 | 135 |
| 395 | 20230627 | 133000 | 4026273650 | 44100 | 44200 | 44200 | 44050 | 200 |
| 396 | 20230627 | 132900 | 4017451100 | 44200 | 44200 | 44200 | 44100 | 264 |
| 397 | 20230627 | 132800 | 4005801100 | 44200 | 44200 | 44200 | 44100 | 117 |
| 398 | 20230627 | 132700 | 4000633100 | 44200 | 44150 | 44200 | 44100 | 218 |
| 399 | 20230627 | 132600 | 3991005150 | 44150 | 44200 | 44200 | 44150 | 236 |
| 400 | 20230627 | 132500 | 3980574450 | 44150 | 44100 | 44150 | 44100 | 108 |
| 401 | 20230627 | 132400 | 3975806850 | 44100 | 44150 | 44150 | 44100 | 105 |
| 402 | 20230627 | 132300 | 3971171350 | 44050 | 44150 | 44150 | 44050 | 188 |
| 403 | 20230627 | 132200 | 3962873250 | 44100 | 44100 | 44150 | 44100 | 127 |
| 404 | 20230627 | 132100 | 3957266650 | 44100 | 44150 | 44150 | 44050 | 138 |
| 405 | 20230627 | 132000 | 3951176900 | 44150 | 44150 | 44150 | 44050 | 2164 |
| 406 | 20230627 | 131900 | 3855652600 | 44100 | 44100 | 44150 | 44050 | 211 |
| 407 | 20230627 | 131800 | 3846347450 | 44100 | 44050 | 44150 | 44050 | 956 |
| 408 | 20230627 | 131700 | 3804185900 | 44050 | 44050 | 44100 | 44000 | 991 |
| 409 | 20230627 | 131600 | 3760488850 | 44000 | 44100 | 44100 | 44000 | 391 |
| 410 | 20230627 | 131500 | 3743255150 | 44050 | 44100 | 44100 | 44050 | 117 |
| 411 | 20230627 | 131400 | 3738095800 | 44100 | 44050 | 44100 | 44050 | 183 |
| 412 | 20230627 | 131300 | 3730025800 | 44050 | 44100 | 44150 | 44050 | 98 |
| 413 | 20230627 | 131200 | 3725703050 | 44150 | 44050 | 44150 | 44050 | 306 |
| 414 | 20230627 | 131100 | 3712208100 | 44100 | 44050 | 44100 | 44000 | 269 |
| 415 | 20230627 | 131000 | 3700354000 | 44050 | 44100 | 44100 | 44050 | 485 |
| 416 | 20230627 | 130900 | 3678987200 | 44100 | 44100 | 44150 | 44050 | 314 |
| 417 | 20230627 | 130800 | 3665134600 | 44100 | 44050 | 44100 | 44050 | 116 |
| 418 | 20230627 | 130700 | 3660019100 | 44100 | 44050 | 44100 | 44050 | 168 |
| 419 | 20230627 | 130600 | 3652610750 | 44100 | 44100 | 44150 | 44050 | 148 |
| 420 | 20230627 | 130500 | 3646080950 | 44100 | 44100 | 44150 | 44100 | 283 |
| 421 | 20230627 | 130400 | 3633592450 | 44150 | 44100 | 44150 | 44050 | 100 |
| 422 | 20230627 | 130300 | 3629181600 | 44100 | 44100 | 44150 | 44050 | 154 |
| 423 | 20230627 | 130200 | 3622389700 | 44100 | 44100 | 44150 | 44050 | 270 |
| 424 | 20230627 | 130100 | 3610481350 | 44100 | 44100 | 44100 | 44050 | 476 |
| 425 | 20230627 | 130000 | 3589494900 | 44150 | 44100 | 44150 | 44100 | 142 |
| 426 | 20230627 | 125900 | 3583226800 | 44100 | 44100 | 44150 | 44100 | 108 |
| 427 | 20230627 | 125800 | 3578459050 | 44150 | 44150 | 44200 | 44150 | 232 |
| 428 | 20230627 | 125700 | 3568212550 | 44150 | 44150 | 44200 | 44150 | 497 |
| 429 | 20230627 | 125600 | 3546263900 | 44150 | 44200 | 44200 | 44150 | 81 |
| 430 | 20230627 | 125500 | 3542684100 | 44200 | 44150 | 44200 | 44150 | 253 |
| 431 | 20230627 | 125400 | 3531505550 | 44100 | 44150 | 44150 | 44100 | 208 |
| 432 | 20230627 | 125300 | 3522322600 | 44100 | 44150 | 44150 | 44100 | 252 |
| 433 | 20230627 | 125200 | 3511197250 | 44150 | 44100 | 44150 | 44100 | 116 |
| 434 | 20230627 | 125100 | 3506076200 | 44100 | 44100 | 44100 | 44050 | 173 |
| 435 | 20230627 | 125000 | 3498447150 | 44100 | 44100 | 44100 | 44050 | 345 |
| 436 | 20230627 | 124900 | 3483232950 | 44100 | 44100 | 44100 | 44050 | 96 |
| 437 | 20230627 | 124800 | 3478999850 | 44100 | 44050 | 44100 | 44050 | 175 |
| 438 | 20230627 | 124700 | 3471282550 | 44050 | 44100 | 44100 | 44050 | 199 |
| 439 | 20230627 | 124600 | 3462507550 | 44100 | 44100 | 44100 | 44050 | 240 |
| 440 | 20230627 | 124500 | 3451925650 | 44100 | 44100 | 44100 | 44050 | 142 |
| 441 | 20230627 | 124400 | 3445664350 | 44050 | 44050 | 44100 | 44050 | 233 |
| 442 | 20230627 | 124300 | 3435390300 | 44050 | 44100 | 44100 | 44050 | 189 |
| 443 | 20230627 | 124200 | 3427056450 | 44050 | 44050 | 44100 | 44050 | 193 |
| 444 | 20230627 | 124100 | 3418551150 | 44050 | 44100 | 44100 | 44050 | 351 |
| 445 | 20230627 | 124000 | 3403078800 | 44100 | 44050 | 44100 | 44050 | 189 |
| 446 | 20230627 | 123900 | 3394745750 | 44050 | 44050 | 44100 | 44050 | 218 |
| 447 | 20230627 | 123800 | 3385137000 | 44050 | 44050 | 44050 | 44000 | 126 |
| 448 | 20230627 | 123700 | 3379586950 | 44050 | 44100 | 44100 | 44000 | 300 |
| 449 | 20230627 | 123600 | 3366363300 | 44100 | 44100 | 44100 | 44050 | 202 |
| 450 | 20230627 | 123500 | 3357456000 | 44100 | 44100 | 44100 | 44050 | 80 |
| 451 | 20230627 | 123400 | 3353928300 | 44100 | 44100 | 44100 | 44050 | 200 |
| 452 | 20230627 | 123300 | 3345108650 | 44050 | 44050 | 44100 | 44000 | 180 |
| 453 | 20230627 | 123200 | 3337176150 | 44050 | 44050 | 44100 | 44000 | 201 |
| 454 | 20230627 | 123100 | 3328320050 | 44000 | 44100 | 44100 | 44000 | 145 |
| 455 | 20230627 | 123000 | 3321929700 | 44100 | 44000 | 44100 | 43950 | 421 |
| 456 | 20230627 | 122900 | 3303402250 | 44000 | 44000 | 44000 | 43950 | 281 |
| 457 | 20230627 | 122800 | 3291038650 | 43950 | 44000 | 44000 | 43950 | 78 |
| 458 | 20230627 | 122700 | 3287606700 | 43950 | 43950 | 44000 | 43950 | 198 |
| 459 | 20230627 | 122600 | 3278895200 | 43950 | 44000 | 44000 | 43950 | 176 |
| 460 | 20230627 | 122500 | 3271152300 | 44000 | 44100 | 44100 | 44000 | 557 |
| 461 | 20230627 | 122400 | 3246631500 | 44100 | 44100 | 44100 | 44050 | 196 |
| 462 | 20230627 | 122300 | 3237988150 | 44050 | 44100 | 44100 | 44050 | 229 |
| 463 | 20230627 | 122200 | 3227889700 | 44100 | 44100 | 44100 | 44050 | 259 |
| 464 | 20230627 | 122100 | 3216473100 | 44100 | 44100 | 44100 | 44050 | 89 |
| 465 | 20230627 | 122000 | 3212548300 | 44100 | 44050 | 44100 | 44050 | 293 |
| 466 | 20230627 | 121900 | 3199628800 | 44100 | 44050 | 44100 | 44050 | 415 |
| 467 | 20230627 | 121800 | 3181340850 | 44100 | 44050 | 44100 | 44000 | 102 |
| 468 | 20230627 | 121700 | 3176842850 | 44050 | 44050 | 44050 | 44000 | 231 |
| 469 | 20230627 | 121600 | 3166671550 | 44050 | 44050 | 44050 | 44000 | 147 |
| 470 | 20230627 | 121500 | 3160196550 | 44050 | 44050 | 44050 | 44050 | 239 |
| 471 | 20230627 | 121400 | 3149668600 | 44000 | 44000 | 44050 | 44000 | 58 |
| 472 | 20230627 | 121300 | 3147114300 | 44000 | 44050 | 44100 | 44000 | 336 |
| 473 | 20230627 | 121200 | 3132313250 | 44050 | 44050 | 44050 | 44000 | 197 |
| 474 | 20230627 | 121100 | 3123637100 | 44000 | 44000 | 44050 | 44000 | 126 |
| 475 | 20230627 | 121000 | 3118088150 | 44000 | 44100 | 44100 | 44000 | 193 |
| 476 | 20230627 | 120900 | 3109586900 | 44100 | 44100 | 44100 | 44050 | 140 |
| 477 | 20230627 | 120800 | 3103415750 | 44050 | 44100 | 44100 | 44050 | 309 |
| 478 | 20230627 | 120700 | 3089789350 | 44100 | 44050 | 44100 | 44050 | 275 |
| 479 | 20230627 | 120600 | 3077672750 | 44050 | 44050 | 44100 | 44050 | 206 |
| 480 | 20230627 | 120500 | 3068589200 | 44100 | 44050 | 44100 | 44050 | 135 |
| 481 | 20230627 | 120400 | 3062635850 | 44100 | 44100 | 44100 | 44050 | 157 |
| 482 | 20230627 | 120300 | 3055713850 | 44100 | 44050 | 44100 | 44050 | 125 |
| 483 | 20230627 | 120200 | 3050201750 | 44100 | 44050 | 44100 | 44050 | 302 |
| 484 | 20230627 | 120100 | 3036894800 | 44000 | 44000 | 44100 | 44000 | 375 |
| 485 | 20230627 | 120000 | 3020377300 | 44000 | 44050 | 44050 | 44000 | 70 |
| 486 | 20230627 | 115900 | 3017294900 | 44050 | 44050 | 44050 | 44000 | 284 |
| 487 | 20230627 | 115800 | 3004790400 | 44000 | 44050 | 44050 | 44000 | 149 |
| 488 | 20230627 | 115700 | 2998227100 | 44050 | 44050 | 44050 | 44000 | 116 |
| 489 | 20230627 | 115600 | 2993117950 | 44050 | 44000 | 44050 | 44000 | 125 |
| 490 | 20230627 | 115500 | 2987613550 | 44000 | 44000 | 44050 | 44000 | 93 |
| 491 | 20230627 | 115400 | 2983520250 | 44050 | 44000 | 44050 | 44000 | 316 |
| 492 | 20230627 | 115300 | 2969601750 | 44050 | 44050 | 44050 | 44050 | 41 |
| 493 | 20230627 | 115200 | 2967795700 | 44050 | 44050 | 44050 | 44000 | 236 |
| 494 | 20230627 | 115100 | 2957406150 | 44050 | 43900 | 44050 | 43900 | 96 |
| 495 | 20230627 | 115000 | 2953181200 | 43900 | 43850 | 44050 | 43850 | 140 |
| 496 | 20230627 | 114900 | 2947029100 | 43850 | 44000 | 44000 | 43850 | 200 |
| 497 | 20230627 | 114800 | 2938235700 | 44000 | 43950 | 44000 | 43900 | 86 |
| 498 | 20230627 | 114700 | 2934453350 | 43950 | 44000 | 44000 | 43950 | 913 |
| 499 | 20230627 | 114600 | 2894281700 | 44000 | 44000 | 44000 | 43950 | 584 |
| 500 | 20230627 | 114500 | 2868586050 | 43950 | 43900 | 43950 | 43900 | 89 |
| 501 | 20230627 | 114400 | 2864675050 | 43900 | 43850 | 43900 | 43850 | 248 |
| 502 | 20230627 | 114300 | 2853788300 | 43850 | 43850 | 43900 | 43850 | 215 |
| 503 | 20230627 | 114200 | 2844356600 | 43900 | 43900 | 43900 | 43850 | 279 |
| 504 | 20230627 | 114100 | 2832112150 | 43950 | 43900 | 43950 | 43900 | 114 |
| 505 | 20230627 | 114000 | 2827102200 | 43900 | 43900 | 43950 | 43900 | 265 |
| 506 | 20230627 | 113900 | 2815457500 | 43950 | 43950 | 43950 | 43900 | 177 |
| 507 | 20230627 | 113800 | 2807681000 | 43950 | 44000 | 44000 | 43950 | 114 |
| 508 | 20230627 | 113700 | 2802666750 | 43950 | 43950 | 44000 | 43900 | 337 |
| 509 | 20230627 | 113600 | 2787857800 | 43950 | 43950 | 43950 | 43900 | 101 |
| 510 | 20230627 | 113500 | 2783418950 | 43900 | 43950 | 44000 | 43900 | 121 |
| 511 | 20230627 | 113400 | 2778096800 | 44000 | 44000 | 44000 | 43950 | 169 |
| 512 | 20230627 | 113300 | 2770663900 | 44000 | 44000 | 44000 | 43950 | 317 |
| 513 | 20230627 | 113200 | 2756719500 | 43950 | 44000 | 44000 | 43950 | 118 |
| 514 | 20230627 | 113100 | 2751527650 | 44000 | 44000 | 44000 | 43950 | 122 |
| 515 | 20230627 | 113000 | 2746160700 | 44000 | 44000 | 44000 | 43950 | 130 |
| 516 | 20230627 | 112900 | 2740441050 | 44000 | 44000 | 44000 | 43950 | 324 |
| 517 | 20230627 | 112800 | 2726192550 | 44000 | 43950 | 44000 | 43950 | 125 |
| 518 | 20230627 | 112700 | 2720693150 | 44000 | 44000 | 44000 | 43950 | 126 |
| 519 | 20230627 | 112600 | 2715149500 | 44000 | 44000 | 44000 | 43950 | 255 |
| 520 | 20230627 | 112500 | 2703930600 | 43950 | 43950 | 44000 | 43950 | 57 |
| 521 | 20230627 | 112400 | 2701423000 | 44000 | 43950 | 44000 | 43900 | 104 |
| 522 | 20230627 | 112300 | 2696850400 | 43950 | 43950 | 43950 | 43900 | 142 |
| 523 | 20230627 | 112200 | 2690609550 | 43950 | 43950 | 43950 | 43900 | 251 |
| 524 | 20230627 | 112100 | 2679579300 | 43950 | 43950 | 43950 | 43900 | 123 |
| 525 | 20230627 | 112000 | 2674173650 | 43950 | 43900 | 43950 | 43900 | 132 |
| 526 | 20230627 | 111900 | 2668373750 | 43900 | 43900 | 43950 | 43900 | 294 |
| 527 | 20230627 | 111800 | 2655453700 | 43900 | 43850 | 43900 | 43850 | 159 |
| 528 | 20230627 | 111700 | 2648473700 | 43850 | 43950 | 43950 | 43850 | 113 |
| 529 | 20230627 | 111600 | 2643512550 | 43950 | 43900 | 43950 | 43900 | 168 |
| 530 | 20230627 | 111500 | 2636130200 | 43900 | 43900 | 43950 | 43900 | 203 |
| 531 | 20230627 | 111400 | 2627208600 | 43900 | 43950 | 43950 | 43900 | 151 |
| 532 | 20230627 | 111300 | 2620573000 | 43900 | 43950 | 43950 | 43900 | 129 |
| 533 | 20230627 | 111200 | 2614903600 | 43950 | 43950 | 43950 | 43900 | 163 |
| 534 | 20230627 | 111100 | 2607739900 | 43900 | 43950 | 43950 | 43900 | 176 |
| 535 | 20230627 | 111000 | 2600005250 | 43900 | 43950 | 43950 | 43900 | 105 |
| 536 | 20230627 | 110900 | 2595393550 | 43950 | 43950 | 43950 | 43900 | 179 |
| 537 | 20230627 | 110800 | 2587526800 | 43950 | 43900 | 43950 | 43900 | 260 |
| 538 | 20230627 | 110700 | 2576100300 | 43950 | 43950 | 44000 | 43950 | 284 |
| 539 | 20230627 | 110600 | 2563612750 | 44000 | 43950 | 44000 | 43950 | 380 |
| 540 | 20230627 | 110500 | 2546906950 | 44000 | 44000 | 44000 | 43950 | 247 |
| 541 | 20230627 | 110400 | 2536039250 | 43950 | 44000 | 44000 | 43950 | 191 |
| 542 | 20230627 | 110300 | 2527635700 | 43950 | 43950 | 44000 | 43950 | 60 |
| 543 | 20230627 | 110200 | 2524996550 | 44000 | 44000 | 44000 | 43950 | 399 |
| 544 | 20230627 | 110100 | 2507440950 | 43950 | 44000 | 44000 | 43950 | 212 |
| 545 | 20230627 | 110000 | 2498114350 | 44000 | 43950 | 44000 | 43950 | 251 |
| 546 | 20230627 | 105900 | 2487077250 | 43950 | 43950 | 44000 | 43950 | 129 |
| 547 | 20230627 | 105800 | 2481401800 | 44000 | 44000 | 44000 | 43950 | 218 |
| 548 | 20230627 | 105700 | 2471811200 | 43950 | 43950 | 43950 | 43900 | 264 |
| 549 | 20230627 | 105600 | 2460209350 | 43900 | 43950 | 43950 | 43900 | 62 |
| 550 | 20230627 | 105500 | 2457484650 | 43950 | 43950 | 44000 | 43950 | 249 |
| 551 | 20230627 | 105400 | 2446533100 | 44000 | 43950 | 44000 | 43950 | 229 |
| 552 | 20230627 | 105300 | 2436458350 | 43950 | 44000 | 44000 | 43950 | 210 |
| 553 | 20230627 | 105200 | 2427220750 | 44000 | 43950 | 44000 | 43950 | 117 |
| 554 | 20230627 | 105100 | 2422073650 | 43950 | 44000 | 44000 | 43950 | 80 |
| 555 | 20230627 | 105000 | 2418555200 | 44000 | 43950 | 44000 | 43950 | 292 |
| 556 | 20230627 | 104900 | 2405709000 | 43950 | 43950 | 43950 | 43900 | 74 |
| 557 | 20230627 | 104800 | 2402456900 | 43950 | 43900 | 43950 | 43900 | 235 |
| 558 | 20230627 | 104700 | 2392131350 | 43850 | 43900 | 43950 | 43850 | 420 |
| 559 | 20230627 | 104600 | 2373695100 | 43900 | 43950 | 43950 | 43900 | 153 |
| 560 | 20230627 | 104500 | 2366975300 | 43950 | 43950 | 43950 | 43900 | 222 |
| 561 | 20230627 | 104400 | 2357220400 | 43950 | 44000 | 44000 | 43900 | 819 |
| 562 | 20230627 | 104300 | 2321248850 | 44000 | 44050 | 44100 | 43950 | 524 |
| 563 | 20230627 | 104200 | 2298183000 | 44100 | 44050 | 44100 | 44050 | 71 |
| 564 | 20230627 | 104100 | 2295052850 | 44050 | 44050 | 44100 | 44050 | 154 |
| 565 | 20230627 | 104000 | 2288262300 | 44050 | 44150 | 44150 | 44050 | 285 |
| 566 | 20230627 | 103900 | 2275688300 | 44150 | 44100 | 44150 | 44000 | 130 |
| 567 | 20230627 | 103800 | 2269955950 | 44050 | 44050 | 44100 | 44000 | 370 |
| 568 | 20230627 | 103700 | 2253655750 | 44100 | 44150 | 44150 | 44100 | 182 |
| 569 | 20230627 | 103600 | 2245626950 | 44150 | 44150 | 44150 | 44100 | 240 |
| 570 | 20230627 | 103500 | 2235037800 | 44100 | 44200 | 44200 | 44100 | 129 |
| 571 | 20230627 | 103400 | 2229344450 | 44150 | 44100 | 44150 | 44100 | 264 |
| 572 | 20230627 | 103300 | 2217690250 | 44150 | 44150 | 44200 | 44150 | 219 |
| 573 | 20230627 | 103200 | 2208014950 | 44200 | 44200 | 44200 | 44150 | 172 |
| 574 | 20230627 | 103100 | 2200412600 | 44200 | 44150 | 44200 | 44100 | 217 |
| 575 | 20230627 | 103000 | 2190830200 | 44150 | 44200 | 44200 | 44100 | 441 |
| 576 | 20230627 | 102900 | 2171347200 | 44200 | 44100 | 44200 | 44050 | 352 |
| 577 | 20230627 | 102800 | 2155815400 | 44050 | 44050 | 44100 | 44050 | 170 |
| 578 | 20230627 | 102700 | 2148324250 | 44050 | 44100 | 44150 | 44050 | 270 |
| 579 | 20230627 | 102600 | 2136410100 | 44100 | 44050 | 44100 | 44050 | 992 |
| 580 | 20230627 | 102500 | 2092662950 | 44050 | 44100 | 44150 | 44050 | 303 |
| 581 | 20230627 | 102400 | 2079296350 | 44100 | 44100 | 44150 | 44000 | 181 |
| 582 | 20230627 | 102300 | 2071317850 | 44100 | 44100 | 44100 | 44000 | 270 |
| 583 | 20230627 | 102200 | 2059417450 | 44050 | 44100 | 44100 | 43950 | 298 |
| 584 | 20230627 | 102100 | 2046287350 | 44100 | 44200 | 44200 | 44000 | 313 |
| 585 | 20230627 | 102000 | 2032477250 | 44200 | 44150 | 44200 | 44100 | 311 |
| 586 | 20230627 | 101900 | 2018745250 | 44150 | 44150 | 44150 | 44100 | 296 |
| 587 | 20230627 | 101800 | 2005683050 | 44150 | 44100 | 44150 | 44100 | 244 |
| 588 | 20230627 | 101700 | 1994913100 | 44100 | 44100 | 44150 | 44100 | 277 |
| 589 | 20230627 | 101600 | 1982688050 | 44150 | 44150 | 44200 | 44100 | 255 |
| 590 | 20230627 | 101500 | 1971427900 | 44100 | 44150 | 44200 | 44000 | 726 |
| 591 | 20230627 | 101400 | 1939379900 | 43900 | 44150 | 44200 | 43700 | 1531 |
| 592 | 20230627 | 101300 | 1872042150 | 44150 | 44100 | 44150 | 44050 | 473 |
| 593 | 20230627 | 101200 | 1851163100 | 44100 | 44100 | 44100 | 44050 | 353 |
| 594 | 20230627 | 101100 | 1835603000 | 44100 | 44100 | 44100 | 44050 | 441 |
| 595 | 20230627 | 101000 | 1816161050 | 44100 | 44100 | 44150 | 44050 | 462 |
| 596 | 20230627 | 100900 | 1795784150 | 44100 | 44050 | 44100 | 44050 | 586 |
| 597 | 20230627 | 100800 | 1769943750 | 44100 | 44100 | 44100 | 44050 | 451 |
| 598 | 20230627 | 100700 | 1750054950 | 44050 | 44050 | 44100 | 44000 | 430 |
| 599 | 20230627 | 100600 | 1731107500 | 44050 | 44000 | 44050 | 44000 | 229 |
| 600 | 20230627 | 100500 | 1721020650 | 44050 | 44000 | 44050 | 43950 | 520 |
| 601 | 20230627 | 100400 | 1698140800 | 43950 | 43850 | 44000 | 43850 | 141 |
| 602 | 20230627 | 100300 | 1691942550 | 44000 | 44000 | 44000 | 43950 | 259 |
| 603 | 20230627 | 100200 | 1680547900 | 44000 | 44000 | 44050 | 43900 | 367 |
| 604 | 20230627 | 100100 | 1664410950 | 43950 | 43900 | 44000 | 43900 | 404 |
| 605 | 20230627 | 100000 | 1646660600 | 43900 | 44000 | 44050 | 43900 | 814 |
| 606 | 20230627 | 095900 | 1610874100 | 44100 | 44100 | 44100 | 44000 | 321 |
| 607 | 20230627 | 095800 | 1596725900 | 44100 | 44050 | 44100 | 44000 | 143 |
| 608 | 20230627 | 095700 | 1590425800 | 44050 | 44000 | 44050 | 44000 | 597 |
| 609 | 20230627 | 095600 | 1564152550 | 44000 | 43950 | 44000 | 43950 | 182 |
| 610 | 20230627 | 095500 | 1556147550 | 43950 | 43950 | 44000 | 43950 | 141 |
| 611 | 20230627 | 095400 | 1549948500 | 43950 | 44050 | 44100 | 43950 | 922 |
| 612 | 20230627 | 095300 | 1509345850 | 44100 | 44150 | 44200 | 44050 | 550 |
| 613 | 20230627 | 095200 | 1485093450 | 44150 | 44250 | 44250 | 44150 | 312 |
| 614 | 20230627 | 095100 | 1471303600 | 44200 | 44200 | 44250 | 44200 | 191 |
| 615 | 20230627 | 095000 | 1462859100 | 44300 | 44200 | 44300 | 44150 | 280 |
| 616 | 20230627 | 094900 | 1450474450 | 44200 | 44300 | 44350 | 44200 | 642 |
| 617 | 20230627 | 094800 | 1422059950 | 44300 | 44350 | 44350 | 44250 | 183 |
| 618 | 20230627 | 094700 | 1413951300 | 44300 | 44250 | 44350 | 44100 | 561 |
| 619 | 20230627 | 094600 | 1389128200 | 44250 | 44300 | 44350 | 44250 | 436 |
| 620 | 20230627 | 094500 | 1369808650 | 44300 | 44150 | 44300 | 44150 | 3029 |
| 621 | 20230627 | 094400 | 1235956000 | 44150 | 44100 | 44150 | 44050 | 1332 |
| 622 | 20230627 | 094300 | 1177207500 | 44050 | 44000 | 44100 | 44000 | 386 |
| 623 | 20230627 | 094200 | 1160203400 | 44050 | 44050 | 44050 | 44000 | 577 |
| 624 | 20230627 | 094100 | 1134786700 | 44000 | 43950 | 44000 | 43900 | 3119 |
| 625 | 20230627 | 094000 | 997573450 | 43950 | 43950 | 44000 | 43950 | 391 |
| 626 | 20230627 | 093900 | 980381350 | 43950 | 43900 | 43950 | 43900 | 179 |
| 627 | 20230627 | 093800 | 972515350 | 43900 | 44000 | 44000 | 43900 | 754 |
| 628 | 20230627 | 093700 | 939347300 | 44000 | 43900 | 44000 | 43900 | 2014 |
| 629 | 20230627 | 093600 | 850860650 | 43900 | 43850 | 43900 | 43850 | 192 |
| 630 | 20230627 | 093500 | 842434300 | 43800 | 43850 | 43900 | 43800 | 270 |
| 631 | 20230627 | 093400 | 830596650 | 43850 | 43800 | 43850 | 43800 | 210 |
| 632 | 20230627 | 093300 | 821395150 | 43800 | 43700 | 43800 | 43650 | 727 |
| 633 | 20230627 | 093200 | 789616150 | 43700 | 43600 | 43700 | 43600 | 417 |
| 634 | 20230627 | 093100 | 771415700 | 43650 | 43600 | 43700 | 43550 | 141 |
| 635 | 20230627 | 093000 | 765264100 | 43600 | 43550 | 43650 | 43500 | 293 |
| 636 | 20230627 | 092900 | 752491600 | 43600 | 43650 | 43650 | 43600 | 205 |
| 637 | 20230627 | 092800 | 743544300 | 43650 | 43400 | 43650 | 43400 | 1305 |
| 638 | 20230627 | 092700 | 686699400 | 43450 | 43350 | 43450 | 43350 | 129 |
| 639 | 20230627 | 092600 | 681099450 | 43500 | 43250 | 43550 | 43250 | 687 |
| 640 | 20230627 | 092500 | 651297400 | 43200 | 43150 | 43200 | 43000 | 360 |
| 641 | 20230627 | 092400 | 635774500 | 43000 | 43000 | 43000 | 43000 | 3 |
| 642 | 20230627 | 092300 | 635645500 | 43150 | 43300 | 43300 | 43000 | 858 |
| 643 | 20230627 | 092200 | 598573600 | 43350 | 43300 | 43400 | 43300 | 129 |
| 644 | 20230627 | 092100 | 592987350 | 43300 | 43500 | 43500 | 43300 | 242 |
| 645 | 20230627 | 092000 | 582495900 | 43300 | 43400 | 43400 | 43300 | 249 |
| 646 | 20230627 | 091900 | 571709750 | 43300 | 43400 | 43450 | 43150 | 681 |
| 647 | 20230627 | 091800 | 542189150 | 43500 | 43500 | 43550 | 43400 | 545 |
| 648 | 20230627 | 091700 | 518511500 | 43500 | 43400 | 43500 | 43400 | 210 |
| 649 | 20230627 | 091600 | 509394000 | 43350 | 43500 | 43600 | 43000 | 1473 |
| 650 | 20230627 | 091500 | 445415350 | 43500 | 43500 | 43600 | 43500 | 94 |
| 651 | 20230627 | 091400 | 441320950 | 43550 | 43400 | 43550 | 43300 | 2883 |
| 652 | 20230627 | 091300 | 316132800 | 43300 | 43350 | 43400 | 43300 | 193 |
| 653 | 20230627 | 091200 | 307765050 | 43350 | 43150 | 43350 | 43150 | 233 |
| 654 | 20230627 | 091100 | 297686450 | 43150 | 43250 | 43450 | 42850 | 1108 |
| 655 | 20230627 | 091000 | 249863800 | 42800 | 43100 | 43250 | 42800 | 743 |
| 656 | 20230627 | 090900 | 217816000 | 43150 | 43500 | 43500 | 43100 | 635 |
| 657 | 20230627 | 090800 | 190357450 | 43500 | 43550 | 43550 | 43500 | 23 |
| 658 | 20230627 | 090700 | 189355850 | 43550 | 43600 | 43650 | 43550 | 122 |
| 659 | 20230627 | 090600 | 184040500 | 43650 | 43700 | 43700 | 43650 | 238 |
| 660 | 20230627 | 090500 | 173650700 | 43650 | 43900 | 43900 | 43550 | 792 |
| 661 | 20230627 | 090400 | 138925500 | 43900 | 43750 | 43950 | 43750 | 688 |
| 662 | 20230627 | 090300 | 108737700 | 43750 | 43550 | 43750 | 43450 | 427 |
| 663 | 20230627 | 090200 | 90090550 | 43450 | 43500 | 43650 | 43400 | 407 |
| 664 | 20230627 | 090100 | 72358600 | 43400 | 43150 | 43400 | 43100 | 1260 |
| 665 | 20230627 | 090000 | 17761450 | 43150 | 43100 | 43300 | 43100 | 402 |