38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 204700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 3 | 20230627 | 204600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 4 | 20230627 | 204500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 5 | 20230627 | 204400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 6 | 20230627 | 204300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 7 | 20230627 | 204200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 8 | 20230627 | 204100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 9 | 20230627 | 204000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 10 | 20230627 | 203900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 11 | 20230627 | 203800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 12 | 20230627 | 203700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 13 | 20230627 | 203600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 14 | 20230627 | 203500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 15 | 20230627 | 203400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 16 | 20230627 | 203300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 17 | 20230627 | 203200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 18 | 20230627 | 203100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 19 | 20230627 | 203000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 20 | 20230627 | 202900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 21 | 20230627 | 202800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 22 | 20230627 | 202700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 23 | 20230627 | 202600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 24 | 20230627 | 202500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 25 | 20230627 | 202400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 26 | 20230627 | 202300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 27 | 20230627 | 202200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 28 | 20230627 | 202100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 29 | 20230627 | 202000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 30 | 20230627 | 201900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 31 | 20230627 | 201800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 32 | 20230627 | 201700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 33 | 20230627 | 201600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 34 | 20230627 | 201500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 35 | 20230627 | 201400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 36 | 20230627 | 201300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 37 | 20230627 | 201200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 38 | 20230627 | 201100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 39 | 20230627 | 201000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 40 | 20230627 | 200900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 41 | 20230627 | 200800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 42 | 20230627 | 200700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 43 | 20230627 | 200600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 44 | 20230627 | 200500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 45 | 20230627 | 200400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 46 | 20230627 | 200300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 47 | 20230627 | 200200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 48 | 20230627 | 200100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 49 | 20230627 | 200000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 50 | 20230627 | 195900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 51 | 20230627 | 195800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 52 | 20230627 | 195700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 53 | 20230627 | 195600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 54 | 20230627 | 195500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 55 | 20230627 | 195400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 56 | 20230627 | 195300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 57 | 20230627 | 195200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 58 | 20230627 | 195100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 59 | 20230627 | 195000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 60 | 20230627 | 194900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 61 | 20230627 | 194800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 62 | 20230627 | 194700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 63 | 20230627 | 194600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 64 | 20230627 | 194500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 65 | 20230627 | 194400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 66 | 20230627 | 194300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 67 | 20230627 | 194200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 68 | 20230627 | 194100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 69 | 20230627 | 194000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 70 | 20230627 | 193900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 71 | 20230627 | 193800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 72 | 20230627 | 193700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 73 | 20230627 | 193600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 74 | 20230627 | 193500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 75 | 20230627 | 193400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 76 | 20230627 | 193300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 77 | 20230627 | 193200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 78 | 20230627 | 193100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 79 | 20230627 | 193000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 80 | 20230627 | 192900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 81 | 20230627 | 192800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 82 | 20230627 | 192700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 83 | 20230627 | 192600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 84 | 20230627 | 192500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 85 | 20230627 | 192400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 86 | 20230627 | 192300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 87 | 20230627 | 192200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 88 | 20230627 | 192100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 89 | 20230627 | 192000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 90 | 20230627 | 191900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 91 | 20230627 | 191800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 92 | 20230627 | 191700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 93 | 20230627 | 191600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 94 | 20230627 | 191500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 95 | 20230627 | 191400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 96 | 20230627 | 191300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 97 | 20230627 | 191200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 98 | 20230627 | 191100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 99 | 20230627 | 191000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 100 | 20230627 | 190900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 101 | 20230627 | 190800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 102 | 20230627 | 190700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 103 | 20230627 | 190600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 104 | 20230627 | 190500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 105 | 20230627 | 190400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 106 | 20230627 | 190300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 107 | 20230627 | 190200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 108 | 20230627 | 190100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 109 | 20230627 | 190000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 110 | 20230627 | 185900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 111 | 20230627 | 185800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 112 | 20230627 | 185700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 113 | 20230627 | 185600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 114 | 20230627 | 185500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 115 | 20230627 | 185400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 116 | 20230627 | 185300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 117 | 20230627 | 185200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 118 | 20230627 | 185100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 119 | 20230627 | 185000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 120 | 20230627 | 184900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 121 | 20230627 | 184800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 122 | 20230627 | 184700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 123 | 20230627 | 184600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 124 | 20230627 | 184500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 125 | 20230627 | 184400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 126 | 20230627 | 184300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 127 | 20230627 | 184200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 128 | 20230627 | 184100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 129 | 20230627 | 184000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 130 | 20230627 | 183900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 131 | 20230627 | 183800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 132 | 20230627 | 183700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 133 | 20230627 | 183600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 134 | 20230627 | 183500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 135 | 20230627 | 183400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 136 | 20230627 | 183300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 137 | 20230627 | 183200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 138 | 20230627 | 183100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 139 | 20230627 | 183000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 140 | 20230627 | 182900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 141 | 20230627 | 182800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 142 | 20230627 | 182700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 143 | 20230627 | 182600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 144 | 20230627 | 182500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 145 | 20230627 | 182400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 146 | 20230627 | 182300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 147 | 20230627 | 182200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 148 | 20230627 | 182100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 149 | 20230627 | 182000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 150 | 20230627 | 181900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 151 | 20230627 | 181800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 152 | 20230627 | 181700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 153 | 20230627 | 181600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 154 | 20230627 | 181500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 155 | 20230627 | 181400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 156 | 20230627 | 181300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 157 | 20230627 | 181200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 158 | 20230627 | 181100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 159 | 20230627 | 181000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 160 | 20230627 | 180900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 161 | 20230627 | 180800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 162 | 20230627 | 180700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 163 | 20230627 | 180600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 164 | 20230627 | 180500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 165 | 20230627 | 180400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 166 | 20230627 | 180300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 167 | 20230627 | 180200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 168 | 20230627 | 180100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 169 | 20230627 | 180000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 170 | 20230627 | 175900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 171 | 20230627 | 175800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 172 | 20230627 | 175700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 173 | 20230627 | 175600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 174 | 20230627 | 175500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 175 | 20230627 | 175400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 176 | 20230627 | 175300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 177 | 20230627 | 175200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 178 | 20230627 | 175100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 179 | 20230627 | 175000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 180 | 20230627 | 174900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 181 | 20230627 | 174800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 182 | 20230627 | 174700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 183 | 20230627 | 174600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 184 | 20230627 | 174500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 185 | 20230627 | 174400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 186 | 20230627 | 174300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 187 | 20230627 | 174200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 188 | 20230627 | 174100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 189 | 20230627 | 174000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 190 | 20230627 | 173900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 191 | 20230627 | 173800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 192 | 20230627 | 173700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 193 | 20230627 | 173600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 194 | 20230627 | 173500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 195 | 20230627 | 173400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 196 | 20230627 | 173300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 197 | 20230627 | 173200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 198 | 20230627 | 173100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 199 | 20230627 | 173000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 200 | 20230627 | 172900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 201 | 20230627 | 172800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 202 | 20230627 | 172700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 203 | 20230627 | 172600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 204 | 20230627 | 172500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 205 | 20230627 | 172400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 206 | 20230627 | 172300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 207 | 20230627 | 172200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 208 | 20230627 | 172100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 209 | 20230627 | 172000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 210 | 20230627 | 171900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 211 | 20230627 | 171800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 212 | 20230627 | 171700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 213 | 20230627 | 171600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 214 | 20230627 | 171500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 215 | 20230627 | 171400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 216 | 20230627 | 171300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 217 | 20230627 | 171200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 218 | 20230627 | 171100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 219 | 20230627 | 171000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 220 | 20230627 | 170900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 221 | 20230627 | 170800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 222 | 20230627 | 170700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 223 | 20230627 | 170600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 224 | 20230627 | 170500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 225 | 20230627 | 170400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 226 | 20230627 | 170300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 227 | 20230627 | 170200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 228 | 20230627 | 170100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 229 | 20230627 | 170000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 230 | 20230627 | 165900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 231 | 20230627 | 165800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 232 | 20230627 | 165700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 233 | 20230627 | 165600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20230627 | 165500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20230627 | 165400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20230627 | 165300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20230627 | 165200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20230627 | 165100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20230627 | 165000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20230627 | 164900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20230627 | 164800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20230627 | 164700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 243 | 20230627 | 164600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 244 | 20230627 | 164500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 245 | 20230627 | 164400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 246 | 20230627 | 164300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 247 | 20230627 | 164200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 248 | 20230627 | 164100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 249 | 20230627 | 164000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 250 | 20230627 | 163900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 251 | 20230627 | 163800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 252 | 20230627 | 163700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 253 | 20230627 | 163600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 254 | 20230627 | 163500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 255 | 20230627 | 163400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 256 | 20230627 | 163300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 257 | 20230627 | 163200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 258 | 20230627 | 163100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 259 | 20230627 | 163000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 260 | 20230627 | 162900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 261 | 20230627 | 162800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 262 | 20230627 | 162700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 263 | 20230627 | 162600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 264 | 20230627 | 162500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 265 | 20230627 | 162400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 266 | 20230627 | 162300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 267 | 20230627 | 162200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 268 | 20230627 | 162100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 269 | 20230627 | 162000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 270 | 20230627 | 161900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 271 | 20230627 | 161800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 272 | 20230627 | 161700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 273 | 20230627 | 161600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 274 | 20230627 | 161500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 275 | 20230627 | 161400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 276 | 20230627 | 161300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 277 | 20230627 | 161200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 278 | 20230627 | 161100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 279 | 20230627 | 161000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 280 | 20230627 | 160900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 281 | 20230627 | 160800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 282 | 20230627 | 160700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 283 | 20230627 | 160600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 284 | 20230627 | 160500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 285 | 20230627 | 160400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 286 | 20230627 | 160300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 287 | 20230627 | 160200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 288 | 20230627 | 160100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 289 | 20230627 | 160000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 290 | 20230627 | 155900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 291 | 20230627 | 155800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 292 | 20230627 | 155700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 293 | 20230627 | 155600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 294 | 20230627 | 155500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 295 | 20230627 | 155400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 296 | 20230627 | 155300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 297 | 20230627 | 155200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 298 | 20230627 | 155100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 299 | 20230627 | 155000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 300 | 20230627 | 154900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 301 | 20230627 | 154800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 302 | 20230627 | 154700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 303 | 20230627 | 154600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 304 | 20230627 | 154500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 305 | 20230627 | 154400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 306 | 20230627 | 154300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 307 | 20230627 | 154200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 308 | 20230627 | 154100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 309 | 20230627 | 154000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 310 | 20230627 | 153900 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 311 | 20230627 | 153800 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 312 | 20230627 | 153700 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 313 | 20230627 | 153600 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 314 | 20230627 | 153500 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 315 | 20230627 | 153400 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 316 | 20230627 | 153300 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 317 | 20230627 | 153200 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 318 | 20230627 | 153100 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 0 |
| 319 | 20230627 | 153000 | 10385198950 | 46900 | 46900 | 46900 | 46900 | 9579 |
| 320 | 20230627 | 152900 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 321 | 20230627 | 152800 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 322 | 20230627 | 152700 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 323 | 20230627 | 152600 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 324 | 20230627 | 152500 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 325 | 20230627 | 152400 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 326 | 20230627 | 152300 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 327 | 20230627 | 152200 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 328 | 20230627 | 152100 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 329 | 20230627 | 152000 | 9935943850 | 46900 | 46900 | 46900 | 46900 | 0 |
| 330 | 20230627 | 151900 | 9935943850 | 46900 | 46900 | 46950 | 46850 | 992 |
| 331 | 20230627 | 151800 | 9889413150 | 46950 | 46950 | 46950 | 46850 | 757 |
| 332 | 20230627 | 151700 | 9853904950 | 47000 | 47000 | 47000 | 46950 | 321 |
| 333 | 20230627 | 151600 | 9838821750 | 47000 | 46950 | 47000 | 46950 | 470 |
| 334 | 20230627 | 151500 | 9816753200 | 46950 | 46900 | 46950 | 46850 | 622 |
| 335 | 20230627 | 151400 | 9787581150 | 46900 | 46900 | 46900 | 46900 | 200 |
| 336 | 20230627 | 151300 | 9778201150 | 46900 | 46850 | 46900 | 46850 | 198 |
| 337 | 20230627 | 151200 | 9768915450 | 46850 | 46800 | 46850 | 46800 | 778 |
| 338 | 20230627 | 151100 | 9732499850 | 46800 | 46750 | 46800 | 46750 | 45 |
| 339 | 20230627 | 151000 | 9730396000 | 46750 | 46750 | 46750 | 46700 | 764 |
| 340 | 20230627 | 150900 | 9694679150 | 46750 | 46750 | 46750 | 46700 | 683 |
| 341 | 20230627 | 150800 | 9662776150 | 46750 | 46750 | 46750 | 46750 | 40 |
| 342 | 20230627 | 150700 | 9660906150 | 46750 | 46700 | 46750 | 46700 | 30 |
| 343 | 20230627 | 150600 | 9659504100 | 46700 | 46750 | 46750 | 46700 | 710 |
| 344 | 20230627 | 150500 | 9626340400 | 46700 | 46700 | 46700 | 46700 | 450 |
| 345 | 20230627 | 150400 | 9605325400 | 46750 | 46750 | 46750 | 46700 | 288 |
| 346 | 20230627 | 150300 | 9591874000 | 46750 | 46750 | 46750 | 46700 | 1685 |
| 347 | 20230627 | 150200 | 9513169150 | 46700 | 46750 | 46750 | 46700 | 66 |
| 348 | 20230627 | 150100 | 9510083700 | 46750 | 46800 | 46800 | 46750 | 2719 |
| 349 | 20230627 | 150000 | 9382942450 | 46800 | 46800 | 46800 | 46750 | 28 |
| 350 | 20230627 | 145900 | 9381632100 | 46800 | 46800 | 46800 | 46750 | 285 |
| 351 | 20230627 | 145800 | 9368296050 | 46800 | 46800 | 46800 | 46800 | 463 |
| 352 | 20230627 | 145700 | 9346627650 | 46800 | 46750 | 46800 | 46750 | 2692 |
| 353 | 20230627 | 145600 | 9220752100 | 46750 | 46750 | 46800 | 46700 | 2650 |
| 354 | 20230627 | 145500 | 9096864100 | 46800 | 46750 | 46800 | 46750 | 50 |
| 355 | 20230627 | 145400 | 9094524150 | 46800 | 46800 | 46800 | 46800 | 45 |
| 356 | 20230627 | 145300 | 9092418150 | 46800 | 46750 | 46800 | 46750 | 939 |
| 357 | 20230627 | 145200 | 9048473500 | 46750 | 46800 | 46800 | 46750 | 444 |
| 358 | 20230627 | 145100 | 9027694350 | 46800 | 46850 | 46850 | 46800 | 496 |
| 359 | 20230627 | 145000 | 9004477650 | 46850 | 46750 | 46850 | 46750 | 1138 |
| 360 | 20230627 | 144900 | 8951194300 | 46750 | 46800 | 46800 | 46750 | 36 |
| 361 | 20230627 | 144800 | 8949511150 | 46750 | 46800 | 46800 | 46750 | 40 |
| 362 | 20230627 | 144700 | 8947640400 | 46800 | 46850 | 46850 | 46750 | 472 |
| 363 | 20230627 | 144600 | 8925540000 | 46900 | 46850 | 46900 | 46850 | 36 |
| 364 | 20230627 | 144500 | 8923851750 | 46850 | 46900 | 46900 | 46850 | 20 |
| 365 | 20230627 | 144400 | 8922914700 | 46900 | 46900 | 46900 | 46850 | 39 |
| 366 | 20230627 | 144300 | 8921085800 | 46900 | 46950 | 46950 | 46900 | 164 |
| 367 | 20230627 | 144200 | 8913394100 | 46950 | 46900 | 46950 | 46850 | 267 |
| 368 | 20230627 | 144100 | 8900870650 | 46900 | 46950 | 46950 | 46850 | 1912 |
| 369 | 20230627 | 144000 | 8811258300 | 46900 | 46900 | 46950 | 46900 | 2044 |
| 370 | 20230627 | 143900 | 8715335350 | 46900 | 46850 | 46900 | 46850 | 154 |
| 371 | 20230627 | 143800 | 8708113600 | 46850 | 46850 | 46850 | 46850 | 558 |
| 372 | 20230627 | 143700 | 8681971300 | 46850 | 46850 | 46850 | 46800 | 493 |
| 373 | 20230627 | 143600 | 8658880450 | 46850 | 46850 | 46900 | 46850 | 393 |
| 374 | 20230627 | 143500 | 8640465950 | 46850 | 46850 | 46900 | 46850 | 825 |
| 375 | 20230627 | 143400 | 8601811400 | 46850 | 46900 | 46900 | 46850 | 290 |
| 376 | 20230627 | 143300 | 8588212900 | 46850 | 46900 | 46900 | 46850 | 424 |
| 377 | 20230627 | 143200 | 8568346600 | 46900 | 46850 | 46900 | 46850 | 880 |
| 378 | 20230627 | 143100 | 8527116750 | 46850 | 46850 | 46850 | 46800 | 100 |
| 379 | 20230627 | 143000 | 8522434100 | 46850 | 46850 | 46900 | 46800 | 1242 |
| 380 | 20230627 | 142900 | 8464261400 | 46850 | 46850 | 46850 | 46850 | 78 |
| 381 | 20230627 | 142800 | 8460607100 | 46850 | 46850 | 46850 | 46800 | 86 |
| 382 | 20230627 | 142700 | 8456578550 | 46850 | 46850 | 46850 | 46850 | 711 |
| 383 | 20230627 | 142600 | 8423268200 | 46850 | 46800 | 46850 | 46800 | 805 |
| 384 | 20230627 | 142500 | 8385567850 | 46800 | 46800 | 46800 | 46800 | 267 |
| 385 | 20230627 | 142400 | 8373072250 | 46800 | 46800 | 46800 | 46750 | 117 |
| 386 | 20230627 | 142300 | 8367597450 | 46750 | 46750 | 46800 | 46750 | 137 |
| 387 | 20230627 | 142200 | 8361191100 | 46800 | 46750 | 46800 | 46750 | 852 |
| 388 | 20230627 | 142100 | 8321358300 | 46750 | 46750 | 46800 | 46750 | 2171 |
| 389 | 20230627 | 142000 | 8219856850 | 46700 | 46750 | 46750 | 46700 | 63 |
| 390 | 20230627 | 141900 | 8216912150 | 46750 | 46750 | 46750 | 46750 | 222 |
| 391 | 20230627 | 141800 | 8206533650 | 46750 | 46750 | 46750 | 46700 | 1210 |
| 392 | 20230627 | 141700 | 8149999150 | 46750 | 46700 | 46750 | 46700 | 9 |
| 393 | 20230627 | 141600 | 8149578750 | 46750 | 46750 | 46750 | 46750 | 17 |
| 394 | 20230627 | 141500 | 8148784000 | 46700 | 46700 | 46750 | 46700 | 134 |
| 395 | 20230627 | 141400 | 8142521550 | 46750 | 46750 | 46750 | 46750 | 8 |
| 396 | 20230627 | 141300 | 8142147550 | 46700 | 46700 | 46750 | 46700 | 44 |
| 397 | 20230627 | 141200 | 8140091100 | 46750 | 46750 | 46750 | 46700 | 69 |
| 398 | 20230627 | 141100 | 8136865450 | 46750 | 46700 | 46750 | 46700 | 93 |
| 399 | 20230627 | 141000 | 8132522250 | 46700 | 46700 | 46750 | 46700 | 74 |
| 400 | 20230627 | 140900 | 8129064350 | 46750 | 46750 | 46750 | 46750 | 131 |
| 401 | 20230627 | 140800 | 8122940100 | 46750 | 46750 | 46750 | 46700 | 27 |
| 402 | 20230627 | 140700 | 8121678350 | 46750 | 46750 | 46750 | 46700 | 163 |
| 403 | 20230627 | 140600 | 8114065000 | 46750 | 46750 | 46750 | 46750 | 18 |
| 404 | 20230627 | 140500 | 8113223500 | 46750 | 46750 | 46750 | 46750 | 70 |
| 405 | 20230627 | 140400 | 8109951000 | 46700 | 46750 | 46800 | 46700 | 216 |
| 406 | 20230627 | 140300 | 8099856600 | 46750 | 46600 | 46800 | 46600 | 656 |
| 407 | 20230627 | 140200 | 8069221250 | 46550 | 46550 | 46650 | 46550 | 3058 |
| 408 | 20230627 | 140100 | 7926708700 | 46550 | 46600 | 46600 | 46550 | 5 |
| 409 | 20230627 | 140000 | 7926475900 | 46600 | 46600 | 46600 | 46550 | 87 |
| 410 | 20230627 | 135900 | 7922423800 | 46600 | 46600 | 46600 | 46600 | 572 |
| 411 | 20230627 | 135800 | 7895768600 | 46600 | 46600 | 46600 | 46550 | 1155 |
| 412 | 20230627 | 135700 | 7841996900 | 46600 | 46650 | 46650 | 46600 | 1042 |
| 413 | 20230627 | 135600 | 7793438300 | 46650 | 46700 | 46700 | 46650 | 883 |
| 414 | 20230627 | 135500 | 7752239900 | 46700 | 46700 | 46700 | 46700 | 66 |
| 415 | 20230627 | 135400 | 7749157700 | 46700 | 46700 | 46700 | 46650 | 1241 |
| 416 | 20230627 | 135300 | 7691213750 | 46700 | 46700 | 46700 | 46650 | 208 |
| 417 | 20230627 | 135200 | 7681500900 | 46700 | 46550 | 46700 | 46550 | 3911 |
| 418 | 20230627 | 135100 | 7499147500 | 46600 | 46650 | 46700 | 46500 | 7875 |
| 419 | 20230627 | 135000 | 7132233300 | 46650 | 46650 | 46700 | 46650 | 652 |
| 420 | 20230627 | 134900 | 7101816550 | 46650 | 46650 | 46700 | 46650 | 34 |
| 421 | 20230627 | 134800 | 7100230150 | 46700 | 46700 | 46700 | 46650 | 389 |
| 422 | 20230627 | 134700 | 7082064900 | 46700 | 46650 | 46700 | 46650 | 147 |
| 423 | 20230627 | 134600 | 7075205300 | 46650 | 46700 | 46700 | 46650 | 2775 |
| 424 | 20230627 | 134500 | 6945672600 | 46750 | 46750 | 46750 | 46750 | 83 |
| 425 | 20230627 | 134400 | 6941792350 | 46750 | 46750 | 46750 | 46750 | 13 |
| 426 | 20230627 | 134300 | 6941184600 | 46750 | 46800 | 46800 | 46700 | 789 |
| 427 | 20230627 | 134200 | 6904300550 | 46800 | 46750 | 46800 | 46750 | 32 |
| 428 | 20230627 | 134100 | 6902804300 | 46750 | 46750 | 46750 | 46750 | 215 |
| 429 | 20230627 | 134000 | 6892753050 | 46750 | 46800 | 46850 | 46750 | 1713 |
| 430 | 20230627 | 133900 | 6812594600 | 46850 | 46850 | 46850 | 46850 | 17 |
| 431 | 20230627 | 133800 | 6811798150 | 46850 | 46850 | 46850 | 46850 | 430 |
| 432 | 20230627 | 133700 | 6791652650 | 46900 | 46900 | 46900 | 46850 | 110 |
| 433 | 20230627 | 133600 | 6786498900 | 46900 | 46900 | 46900 | 46900 | 7 |
| 434 | 20230627 | 133500 | 6786170600 | 46850 | 46850 | 46850 | 46850 | 587 |
| 435 | 20230627 | 133400 | 6758669650 | 46850 | 46850 | 46850 | 46850 | 75 |
| 436 | 20230627 | 133300 | 6755155900 | 46850 | 46850 | 46850 | 46850 | 601 |
| 437 | 20230627 | 133200 | 6726999050 | 46850 | 46900 | 46900 | 46850 | 27 |
| 438 | 20230627 | 133100 | 6725733900 | 46900 | 46900 | 46900 | 46900 | 25 |
| 439 | 20230627 | 133000 | 6724561400 | 46900 | 46900 | 46900 | 46850 | 17 |
| 440 | 20230627 | 132900 | 6723764150 | 46850 | 46900 | 46900 | 46850 | 127 |
| 441 | 20230627 | 132800 | 6717808450 | 46850 | 46850 | 46900 | 46850 | 218 |
| 442 | 20230627 | 132700 | 6707595100 | 46900 | 46900 | 46900 | 46850 | 282 |
| 443 | 20230627 | 132600 | 6694369500 | 46900 | 46850 | 46900 | 46850 | 93 |
| 444 | 20230627 | 132500 | 6690011200 | 46850 | 46850 | 46850 | 46850 | 254 |
| 445 | 20230627 | 132400 | 6678111300 | 46850 | 46850 | 46850 | 46850 | 57 |
| 446 | 20230627 | 132300 | 6675440850 | 46850 | 46850 | 46900 | 46850 | 659 |
| 447 | 20230627 | 132200 | 6644566550 | 46850 | 46850 | 46900 | 46850 | 104 |
| 448 | 20230627 | 132100 | 6639693350 | 46850 | 46850 | 46900 | 46850 | 688 |
| 449 | 20230627 | 132000 | 6607447650 | 46850 | 46850 | 46900 | 46850 | 380 |
| 450 | 20230627 | 131900 | 6589633950 | 46900 | 46900 | 46900 | 46850 | 20 |
| 451 | 20230627 | 131800 | 6588696000 | 46900 | 46850 | 46900 | 46850 | 141 |
| 452 | 20230627 | 131700 | 6582089500 | 46900 | 46900 | 46900 | 46900 | 33 |
| 453 | 20230627 | 131600 | 6580541800 | 46900 | 46850 | 46900 | 46850 | 341 |
| 454 | 20230627 | 131500 | 6564561450 | 46850 | 46900 | 46900 | 46850 | 1008 |
| 455 | 20230627 | 131400 | 6517335300 | 46900 | 46900 | 46900 | 46900 | 143 |
| 456 | 20230627 | 131300 | 6510628600 | 46900 | 46900 | 46900 | 46900 | 17 |
| 457 | 20230627 | 131200 | 6509831300 | 46900 | 46850 | 46900 | 46850 | 665 |
| 458 | 20230627 | 131100 | 6478658350 | 46900 | 46850 | 46900 | 46850 | 1198 |
| 459 | 20230627 | 131000 | 6422530350 | 46850 | 46800 | 46850 | 46800 | 39 |
| 460 | 20230627 | 130900 | 6420704450 | 46850 | 46850 | 46850 | 46850 | 24 |
| 461 | 20230627 | 130800 | 6419580050 | 46850 | 46850 | 46850 | 46800 | 951 |
| 462 | 20230627 | 130700 | 6375037950 | 46850 | 46850 | 46850 | 46850 | 9 |
| 463 | 20230627 | 130600 | 6374616300 | 46850 | 46850 | 46850 | 46800 | 243 |
| 464 | 20230627 | 130500 | 6363232950 | 46850 | 46850 | 46850 | 46850 | 85 |
| 465 | 20230627 | 130400 | 6359250700 | 46850 | 46850 | 46850 | 46850 | 169 |
| 466 | 20230627 | 130300 | 6351333050 | 46850 | 46850 | 46900 | 46850 | 574 |
| 467 | 20230627 | 130200 | 6324440800 | 46850 | 47000 | 47000 | 46850 | 1433 |
| 468 | 20230627 | 130100 | 6257221600 | 47000 | 47000 | 47000 | 47000 | 3 |
| 469 | 20230627 | 130000 | 6257080600 | 47000 | 47000 | 47000 | 47000 | 115 |
| 470 | 20230627 | 125900 | 6251675600 | 47000 | 47000 | 47000 | 47000 | 62 |
| 471 | 20230627 | 125800 | 6248761600 | 47000 | 47000 | 47000 | 46950 | 59 |
| 472 | 20230627 | 125700 | 6245989150 | 46950 | 47000 | 47000 | 46950 | 56 |
| 473 | 20230627 | 125600 | 6243359750 | 47000 | 46950 | 47000 | 46950 | 39 |
| 474 | 20230627 | 125500 | 6241528600 | 46950 | 46950 | 46950 | 46950 | 1 |
| 475 | 20230627 | 125400 | 6241481650 | 47000 | 47000 | 47000 | 47000 | 23 |
| 476 | 20230627 | 125300 | 6240400650 | 47000 | 47000 | 47000 | 46950 | 395 |
| 477 | 20230627 | 125200 | 6221836400 | 47000 | 47000 | 47000 | 47000 | 257 |
| 478 | 20230627 | 125100 | 6209757400 | 47000 | 46950 | 47000 | 46950 | 405 |
| 479 | 20230627 | 125000 | 6190723450 | 46950 | 47000 | 47100 | 46950 | 2870 |
| 480 | 20230627 | 124900 | 6055825750 | 46950 | 47000 | 47000 | 46950 | 14 |
| 481 | 20230627 | 124800 | 6055167900 | 47000 | 46900 | 47000 | 46900 | 299 |
| 482 | 20230627 | 124700 | 6041129500 | 46950 | 46950 | 46950 | 46950 | 26 |
| 483 | 20230627 | 124600 | 6039908800 | 46950 | 46950 | 46950 | 46950 | 66 |
| 484 | 20230627 | 124500 | 6036810100 | 46950 | 46950 | 46950 | 46950 | 3 |
| 485 | 20230627 | 124400 | 6036669250 | 46950 | 46950 | 46950 | 46950 | 205 |
| 486 | 20230627 | 124300 | 6027044500 | 46900 | 46950 | 46950 | 46900 | 118 |
| 487 | 20230627 | 124200 | 6021509400 | 46900 | 46900 | 46900 | 46850 | 688 |
| 488 | 20230627 | 124100 | 5989242250 | 46900 | 46850 | 46900 | 46850 | 39 |
| 489 | 20230627 | 124000 | 5987414700 | 46900 | 46900 | 46900 | 46900 | 19 |
| 490 | 20230627 | 123900 | 5986523600 | 46900 | 46900 | 46900 | 46850 | 83 |
| 491 | 20230627 | 123800 | 5982634550 | 46900 | 46900 | 46900 | 46900 | 8 |
| 492 | 20230627 | 123700 | 5982259350 | 46900 | 46850 | 46900 | 46850 | 91 |
| 493 | 20230627 | 123600 | 5977991850 | 46900 | 46900 | 46900 | 46850 | 25 |
| 494 | 20230627 | 123500 | 5976819700 | 46900 | 46900 | 46900 | 46850 | 300 |
| 495 | 20230627 | 123400 | 5962750900 | 46900 | 46900 | 46900 | 46900 | 27 |
| 496 | 20230627 | 123300 | 5961484600 | 46900 | 46900 | 46900 | 46850 | 198 |
| 497 | 20230627 | 123200 | 5952198500 | 46900 | 46850 | 46900 | 46850 | 251 |
| 498 | 20230627 | 123100 | 5940439100 | 46850 | 46950 | 46950 | 46850 | 1202 |
| 499 | 20230627 | 123000 | 5884082400 | 46950 | 46950 | 47000 | 46900 | 49 |
| 500 | 20230627 | 122900 | 5881783400 | 46950 | 47000 | 47000 | 46950 | 1532 |
| 501 | 20230627 | 122800 | 5809855350 | 47000 | 47050 | 47050 | 46950 | 1007 |
| 502 | 20230627 | 122700 | 5762527300 | 47000 | 47050 | 47050 | 47000 | 62 |
| 503 | 20230627 | 122600 | 5759613200 | 47050 | 47050 | 47050 | 47050 | 80 |
| 504 | 20230627 | 122500 | 5755849200 | 47050 | 47050 | 47050 | 47000 | 128 |
| 505 | 20230627 | 122400 | 5749829700 | 47050 | 47000 | 47050 | 47000 | 276 |
| 506 | 20230627 | 122300 | 5736850000 | 47000 | 47000 | 47050 | 47000 | 460 |
| 507 | 20230627 | 122200 | 5715229650 | 47000 | 47000 | 47000 | 47000 | 739 |
| 508 | 20230627 | 122100 | 5680496650 | 47000 | 47000 | 47000 | 47000 | 1060 |
| 509 | 20230627 | 122000 | 5630676650 | 47000 | 47000 | 47000 | 47000 | 9 |
| 510 | 20230627 | 121900 | 5630253650 | 46950 | 47000 | 47000 | 46950 | 360 |
| 511 | 20230627 | 121800 | 5613339600 | 47000 | 47050 | 47050 | 46950 | 1105 |
| 512 | 20230627 | 121700 | 5561436900 | 47050 | 47050 | 47050 | 47000 | 568 |
| 513 | 20230627 | 121600 | 5534740250 | 47000 | 47050 | 47050 | 47000 | 124 |
| 514 | 20230627 | 121500 | 5528906100 | 47050 | 47050 | 47050 | 47000 | 924 |
| 515 | 20230627 | 121400 | 5485465100 | 47150 | 47150 | 47150 | 47100 | 675 |
| 516 | 20230627 | 121300 | 5453672050 | 47150 | 47150 | 47150 | 47100 | 561 |
| 517 | 20230627 | 121200 | 5427238400 | 47150 | 47200 | 47200 | 47150 | 556 |
| 518 | 20230627 | 121100 | 5401021800 | 47200 | 47200 | 47200 | 47200 | 730 |
| 519 | 20230627 | 121000 | 5366565800 | 47200 | 47200 | 47250 | 47200 | 52 |
| 520 | 20230627 | 120900 | 5364111050 | 47250 | 47250 | 47300 | 47250 | 1098 |
| 521 | 20230627 | 120800 | 5312230450 | 47300 | 47300 | 47300 | 47300 | 16 |
| 522 | 20230627 | 120700 | 5311473650 | 47250 | 47300 | 47300 | 47250 | 12 |
| 523 | 20230627 | 120600 | 5310906550 | 47300 | 47250 | 47300 | 47250 | 8 |
| 524 | 20230627 | 120500 | 5310528200 | 47250 | 47300 | 47300 | 47250 | 56 |
| 525 | 20230627 | 120400 | 5307879600 | 47300 | 47300 | 47300 | 47300 | 48 |
| 526 | 20230627 | 120300 | 5305609200 | 47300 | 47300 | 47300 | 47250 | 7 |
| 527 | 20230627 | 120200 | 5305278350 | 47300 | 47300 | 47300 | 47250 | 222 |
| 528 | 20230627 | 120100 | 5294782850 | 47350 | 47350 | 47350 | 47350 | 8 |
| 529 | 20230627 | 120000 | 5294404050 | 47350 | 47350 | 47350 | 47350 | 505 |
| 530 | 20230627 | 115900 | 5270492300 | 47350 | 47350 | 47350 | 47350 | 1 |
| 531 | 20230627 | 115800 | 5270444950 | 47350 | 47250 | 47350 | 47250 | 2073 |
| 532 | 20230627 | 115700 | 5172338250 | 47300 | 47250 | 47300 | 47250 | 22 |
| 533 | 20230627 | 115600 | 5171298650 | 47250 | 47300 | 47300 | 47250 | 565 |
| 534 | 20230627 | 115500 | 5144581650 | 47300 | 47250 | 47300 | 47250 | 673 |
| 535 | 20230627 | 115400 | 5112749000 | 47300 | 47250 | 47300 | 47250 | 14 |
| 536 | 20230627 | 115300 | 5112087100 | 47250 | 47250 | 47250 | 47250 | 29 |
| 537 | 20230627 | 115200 | 5110716850 | 47250 | 47250 | 47300 | 47250 | 160 |
| 538 | 20230627 | 115100 | 5103151850 | 47300 | 47250 | 47300 | 47250 | 257 |
| 539 | 20230627 | 115000 | 5091008400 | 47300 | 47200 | 47300 | 47200 | 2883 |
| 540 | 20230627 | 114900 | 4954767300 | 47250 | 47350 | 47400 | 47250 | 4035 |
| 541 | 20230627 | 114800 | 4763908750 | 47350 | 47350 | 47350 | 47300 | 2076 |
| 542 | 20230627 | 114700 | 4665660300 | 47350 | 47350 | 47350 | 47350 | 66 |
| 543 | 20230627 | 114600 | 4662535200 | 47350 | 47350 | 47350 | 47300 | 62 |
| 544 | 20230627 | 114500 | 4659600450 | 47350 | 47350 | 47350 | 47350 | 10 |
| 545 | 20230627 | 114400 | 4659126950 | 47350 | 47350 | 47350 | 47300 | 124 |
| 546 | 20230627 | 114300 | 4653255750 | 47300 | 47350 | 47350 | 47300 | 1129 |
| 547 | 20230627 | 114200 | 4599798850 | 47350 | 47350 | 47350 | 47300 | 198 |
| 548 | 20230627 | 114100 | 4590427350 | 47350 | 47350 | 47350 | 47300 | 2891 |
| 549 | 20230627 | 114000 | 4453552850 | 47350 | 47400 | 47400 | 47350 | 1107 |
| 550 | 20230627 | 113900 | 4401135300 | 47400 | 47400 | 47400 | 47400 | 19 |
| 551 | 20230627 | 113800 | 4400234700 | 47350 | 47350 | 47350 | 47350 | 9 |
| 552 | 20230627 | 113700 | 4399808550 | 47400 | 47400 | 47400 | 47400 | 57 |
| 553 | 20230627 | 113600 | 4397106750 | 47350 | 47400 | 47400 | 47350 | 963 |
| 554 | 20230627 | 113500 | 4351463550 | 47450 | 47450 | 47450 | 47450 | 2 |
| 555 | 20230627 | 113400 | 4351368650 | 47450 | 47450 | 47450 | 47400 | 44 |
| 556 | 20230627 | 113300 | 4349281850 | 47450 | 47450 | 47450 | 47450 | 51 |
| 557 | 20230627 | 113200 | 4346861900 | 47450 | 47450 | 47450 | 47450 | 32 |
| 558 | 20230627 | 113100 | 4345343500 | 47450 | 47450 | 47450 | 47400 | 280 |
| 559 | 20230627 | 113000 | 4332067850 | 47400 | 47450 | 47450 | 47400 | 60 |
| 560 | 20230627 | 112900 | 4329222500 | 47450 | 47450 | 47450 | 47450 | 8 |
| 561 | 20230627 | 112800 | 4328842900 | 47450 | 47450 | 47450 | 47450 | 10 |
| 562 | 20230627 | 112700 | 4328368400 | 47450 | 47450 | 47450 | 47450 | 37 |
| 563 | 20230627 | 112600 | 4326612750 | 47450 | 47450 | 47450 | 47450 | 105 |
| 564 | 20230627 | 112500 | 4321630500 | 47400 | 47450 | 47450 | 47400 | 42 |
| 565 | 20230627 | 112400 | 4319639600 | 47450 | 47450 | 47450 | 47450 | 6 |
| 566 | 20230627 | 112300 | 4319354900 | 47450 | 47450 | 47450 | 47450 | 67 |
| 567 | 20230627 | 112200 | 4316175750 | 47400 | 47450 | 47450 | 47400 | 149 |
| 568 | 20230627 | 112100 | 4309108550 | 47450 | 47450 | 47450 | 47450 | 7 |
| 569 | 20230627 | 112000 | 4308776400 | 47450 | 47450 | 47450 | 47450 | 1 |
| 570 | 20230627 | 111900 | 4308728950 | 47400 | 47450 | 47500 | 47400 | 1721 |
| 571 | 20230627 | 111800 | 4227047800 | 47450 | 47400 | 47450 | 47400 | 21 |
| 572 | 20230627 | 111700 | 4226051400 | 47450 | 47400 | 47450 | 47400 | 702 |
| 573 | 20230627 | 111600 | 4192776300 | 47400 | 47500 | 47500 | 47400 | 6347 |
| 574 | 20230627 | 111500 | 3891633750 | 47450 | 47500 | 47500 | 47450 | 177 |
| 575 | 20230627 | 111400 | 3883233550 | 47500 | 47500 | 47500 | 47450 | 74 |
| 576 | 20230627 | 111300 | 3879718600 | 47500 | 47500 | 47500 | 47500 | 3 |
| 577 | 20230627 | 111200 | 3879576100 | 47450 | 47500 | 47500 | 47450 | 100 |
| 578 | 20230627 | 111100 | 3874826400 | 47450 | 47450 | 47500 | 47450 | 88 |
| 579 | 20230627 | 111000 | 3870650650 | 47500 | 47500 | 47500 | 47500 | 26 |
| 580 | 20230627 | 110900 | 3869415650 | 47450 | 47500 | 47500 | 47450 | 85 |
| 581 | 20230627 | 110800 | 3865382150 | 47500 | 47500 | 47500 | 47500 | 3 |
| 582 | 20230627 | 110700 | 3865239650 | 47500 | 47500 | 47500 | 47450 | 56 |
| 583 | 20230627 | 110600 | 3862580300 | 47500 | 47500 | 47500 | 47500 | 54 |
| 584 | 20230627 | 110500 | 3860015300 | 47500 | 47450 | 47500 | 47450 | 1102 |
| 585 | 20230627 | 110400 | 3807673300 | 47450 | 47500 | 47500 | 47450 | 249 |
| 586 | 20230627 | 110300 | 3795855100 | 47500 | 47450 | 47500 | 47450 | 53 |
| 587 | 20230627 | 110200 | 3793338100 | 47450 | 47500 | 47500 | 47450 | 70 |
| 588 | 20230627 | 110100 | 3790016150 | 47450 | 47500 | 47500 | 47450 | 178 |
| 589 | 20230627 | 110000 | 3781566100 | 47500 | 47500 | 47500 | 47450 | 650 |
| 590 | 20230627 | 105900 | 3750691150 | 47500 | 47500 | 47500 | 47450 | 1778 |
| 591 | 20230627 | 105800 | 3666250900 | 47500 | 47500 | 47500 | 47450 | 1187 |
| 592 | 20230627 | 105700 | 3609877750 | 47450 | 47500 | 47500 | 47450 | 110 |
| 593 | 20230627 | 105600 | 3604655450 | 47450 | 47500 | 47500 | 47450 | 2 |
| 594 | 20230627 | 105500 | 3604560500 | 47500 | 47450 | 47500 | 47450 | 92 |
| 595 | 20230627 | 105400 | 3600193500 | 47500 | 47450 | 47500 | 47450 | 117 |
| 596 | 20230627 | 105300 | 3594636950 | 47500 | 47450 | 47500 | 47450 | 803 |
| 597 | 20230627 | 105200 | 3556522100 | 47450 | 47450 | 47450 | 47450 | 7 |
| 598 | 20230627 | 105100 | 3556189950 | 47450 | 47400 | 47450 | 47400 | 311 |
| 599 | 20230627 | 105000 | 3541435350 | 47400 | 47450 | 47450 | 47400 | 137 |
| 600 | 20230627 | 104900 | 3534940950 | 47450 | 47500 | 47500 | 47400 | 999 |
| 601 | 20230627 | 104800 | 3487538350 | 47500 | 47500 | 47500 | 47500 | 184 |
| 602 | 20230627 | 104700 | 3478798350 | 47500 | 47500 | 47500 | 47450 | 358 |
| 603 | 20230627 | 104600 | 3461793600 | 47500 | 47450 | 47500 | 47450 | 4 |
| 604 | 20230627 | 104500 | 3461603650 | 47500 | 47500 | 47500 | 47500 | 182 |
| 605 | 20230627 | 104400 | 3452958650 | 47500 | 47500 | 47500 | 47450 | 29 |
| 606 | 20230627 | 104300 | 3451582000 | 47500 | 47450 | 47500 | 47450 | 110 |
| 607 | 20230627 | 104200 | 3446357200 | 47500 | 47500 | 47500 | 47500 | 84 |
| 608 | 20230627 | 104100 | 3442367200 | 47450 | 47500 | 47500 | 47450 | 108 |
| 609 | 20230627 | 104000 | 3437237350 | 47500 | 47500 | 47500 | 47450 | 402 |
| 610 | 20230627 | 103900 | 3418159900 | 47500 | 47500 | 47500 | 47500 | 20 |
| 611 | 20230627 | 103800 | 3417209900 | 47500 | 47400 | 47500 | 47400 | 1600 |
| 612 | 20230627 | 103700 | 3341308250 | 47450 | 47400 | 47450 | 47400 | 171 |
| 613 | 20230627 | 103600 | 3333201800 | 47450 | 47450 | 47450 | 47400 | 61 |
| 614 | 20230627 | 103500 | 3330307900 | 47450 | 47400 | 47450 | 47400 | 20 |
| 615 | 20230627 | 103400 | 3329359300 | 47400 | 47450 | 47450 | 47400 | 74 |
| 616 | 20230627 | 103300 | 3325851100 | 47450 | 47450 | 47450 | 47400 | 34 |
| 617 | 20230627 | 103200 | 3324238900 | 47450 | 47450 | 47450 | 47400 | 13 |
| 618 | 20230627 | 103100 | 3323622200 | 47450 | 47450 | 47450 | 47450 | 2028 |
| 619 | 20230627 | 103000 | 3227393600 | 47450 | 47450 | 47500 | 47450 | 237 |
| 620 | 20230627 | 102900 | 3216147700 | 47450 | 47450 | 47500 | 47450 | 4 |
| 621 | 20230627 | 102800 | 3215957800 | 47450 | 47450 | 47500 | 47450 | 99 |
| 622 | 20230627 | 102700 | 3211258650 | 47450 | 47500 | 47500 | 47450 | 22 |
| 623 | 20230627 | 102600 | 3210214200 | 47500 | 47400 | 47500 | 47400 | 2280 |
| 624 | 20230627 | 102500 | 3102032400 | 47400 | 47450 | 47450 | 47400 | 1963 |
| 625 | 20230627 | 102400 | 3008893050 | 47500 | 47450 | 47500 | 47450 | 18 |
| 626 | 20230627 | 102300 | 3008038650 | 47450 | 47300 | 47450 | 47300 | 2164 |
| 627 | 20230627 | 102200 | 2905493100 | 47350 | 47350 | 47350 | 47350 | 35 |
| 628 | 20230627 | 102100 | 2903835850 | 47300 | 47350 | 47350 | 47300 | 33 |
| 629 | 20230627 | 102000 | 2902274650 | 47350 | 47300 | 47350 | 47300 | 88 |
| 630 | 20230627 | 101900 | 2898107950 | 47350 | 47300 | 47350 | 47300 | 135 |
| 631 | 20230627 | 101800 | 2891721850 | 47350 | 47350 | 47350 | 47300 | 113 |
| 632 | 20230627 | 101700 | 2886371550 | 47350 | 47350 | 47350 | 47350 | 257 |
| 633 | 20230627 | 101600 | 2874202600 | 47300 | 47350 | 47350 | 47300 | 291 |
| 634 | 20230627 | 101500 | 2860424550 | 47400 | 47450 | 47450 | 47400 | 471 |
| 635 | 20230627 | 101400 | 2838098700 | 47450 | 47400 | 47450 | 47400 | 342 |
| 636 | 20230627 | 101300 | 2821883450 | 47400 | 47400 | 47400 | 47400 | 1 |
| 637 | 20230627 | 101200 | 2821836050 | 47400 | 47400 | 47400 | 47400 | 11 |
| 638 | 20230627 | 101100 | 2821314650 | 47400 | 47400 | 47450 | 47400 | 254 |
| 639 | 20230627 | 101000 | 2809270050 | 47400 | 47400 | 47400 | 47350 | 487 |
| 640 | 20230627 | 100900 | 2786200600 | 47400 | 47400 | 47400 | 47400 | 260 |
| 641 | 20230627 | 100800 | 2773876600 | 47400 | 47450 | 47450 | 47400 | 166 |
| 642 | 20230627 | 100700 | 2766000600 | 47450 | 47400 | 47450 | 47400 | 305 |
| 643 | 20230627 | 100600 | 2751528500 | 47400 | 47350 | 47400 | 47350 | 427 |
| 644 | 20230627 | 100500 | 2731309500 | 47300 | 47300 | 47350 | 47300 | 95 |
| 645 | 20230627 | 100400 | 2726812100 | 47300 | 47350 | 47350 | 47300 | 11 |
| 646 | 20230627 | 100300 | 2726291300 | 47350 | 47500 | 47500 | 47300 | 1159 |
| 647 | 20230627 | 100200 | 2671302100 | 47500 | 47450 | 47500 | 47450 | 10 |
| 648 | 20230627 | 100100 | 2670827400 | 47450 | 47450 | 47500 | 47450 | 2079 |
| 649 | 20230627 | 100000 | 2572177750 | 47400 | 47400 | 47450 | 47400 | 2153 |
| 650 | 20230627 | 095900 | 2470116050 | 47400 | 47400 | 47400 | 47350 | 2004 |
| 651 | 20230627 | 095800 | 2375175650 | 47400 | 47350 | 47400 | 47300 | 1421 |
| 652 | 20230627 | 095700 | 2307897750 | 47300 | 47350 | 47350 | 47300 | 65 |
| 653 | 20230627 | 095600 | 2304822950 | 47350 | 47350 | 47350 | 47300 | 152 |
| 654 | 20230627 | 095500 | 2297629250 | 47350 | 47300 | 47350 | 47300 | 83 |
| 655 | 20230627 | 095400 | 2293703150 | 47300 | 47350 | 47350 | 47300 | 60 |
| 656 | 20230627 | 095300 | 2290864700 | 47300 | 47400 | 47450 | 47300 | 1339 |
| 657 | 20230627 | 095200 | 2227477700 | 47400 | 47400 | 47450 | 47400 | 55 |
| 658 | 20230627 | 095100 | 2224870450 | 47400 | 47450 | 47450 | 47400 | 292 |
| 659 | 20230627 | 095000 | 2211029000 | 47450 | 47400 | 47450 | 47350 | 179 |
| 660 | 20230627 | 094900 | 2202545650 | 47400 | 47350 | 47400 | 47350 | 140 |
| 661 | 20230627 | 094800 | 2195912250 | 47350 | 47250 | 47350 | 47250 | 530 |
| 662 | 20230627 | 094700 | 2170859500 | 47250 | 47150 | 47250 | 47150 | 935 |
| 663 | 20230627 | 094600 | 2126754100 | 47150 | 47150 | 47150 | 47100 | 140 |
| 664 | 20230627 | 094500 | 2120158500 | 47150 | 47050 | 47200 | 47050 | 480 |
| 665 | 20230627 | 094400 | 2097523900 | 47050 | 47100 | 47100 | 47000 | 1312 |
| 666 | 20230627 | 094300 | 2035827950 | 47050 | 47000 | 47050 | 46950 | 1642 |
| 667 | 20230627 | 094200 | 1958688000 | 47000 | 47050 | 47050 | 47000 | 1202 |
| 668 | 20230627 | 094100 | 1902186600 | 47050 | 47100 | 47100 | 47000 | 240 |
| 669 | 20230627 | 094000 | 1890893250 | 47100 | 46950 | 47100 | 46900 | 475 |
| 670 | 20230627 | 093900 | 1868581250 | 46950 | 46950 | 46950 | 46950 | 54 |
| 671 | 20230627 | 093800 | 1866045950 | 46900 | 47000 | 47000 | 46850 | 611 |
| 672 | 20230627 | 093700 | 1837400650 | 46900 | 46850 | 47000 | 46850 | 1500 |
| 673 | 20230627 | 093600 | 1767060000 | 46800 | 46800 | 46850 | 46700 | 2179 |
| 674 | 20230627 | 093500 | 1665259450 | 46800 | 46850 | 46850 | 46800 | 849 |
| 675 | 20230627 | 093400 | 1625504600 | 46850 | 46900 | 46900 | 46850 | 242 |
| 676 | 20230627 | 093300 | 1614161850 | 46900 | 46850 | 46900 | 46850 | 12 |
| 677 | 20230627 | 093200 | 1613599250 | 46850 | 46750 | 46850 | 46750 | 574 |
| 678 | 20230627 | 093100 | 1586728200 | 46750 | 46700 | 46750 | 46500 | 3053 |
| 679 | 20230627 | 093000 | 1444379300 | 46750 | 46850 | 46850 | 46700 | 1632 |
| 680 | 20230627 | 092900 | 1368019850 | 46900 | 46850 | 46900 | 46850 | 826 |
| 681 | 20230627 | 092800 | 1329305550 | 46850 | 46850 | 46850 | 46800 | 226 |
| 682 | 20230627 | 092700 | 1318720000 | 46850 | 46850 | 46900 | 46800 | 408 |
| 683 | 20230627 | 092600 | 1299604450 | 46850 | 46850 | 46900 | 46800 | 615 |
| 684 | 20230627 | 092500 | 1270792400 | 46850 | 47050 | 47050 | 46850 | 3634 |
| 685 | 20230627 | 092400 | 1100073750 | 47050 | 47000 | 47050 | 47000 | 217 |
| 686 | 20230627 | 092300 | 1089865500 | 47050 | 47100 | 47100 | 47000 | 1438 |
| 687 | 20230627 | 092200 | 1022217300 | 47100 | 47300 | 47300 | 47100 | 2253 |
| 688 | 20230627 | 092100 | 915940600 | 47300 | 47300 | 47300 | 47250 | 96 |
| 689 | 20230627 | 092000 | 911403450 | 47300 | 47300 | 47350 | 47250 | 1096 |
| 690 | 20230627 | 091900 | 859566900 | 47350 | 47400 | 47450 | 47350 | 1689 |
| 691 | 20230627 | 091800 | 779514550 | 47450 | 47400 | 47450 | 47400 | 107 |
| 692 | 20230627 | 091700 | 774440150 | 47400 | 47450 | 47450 | 47400 | 166 |
| 693 | 20230627 | 091600 | 766566400 | 47450 | 47450 | 47450 | 47400 | 50 |
| 694 | 20230627 | 091500 | 764193950 | 47450 | 47450 | 47450 | 47400 | 1032 |
| 695 | 20230627 | 091400 | 715250300 | 47450 | 47450 | 47450 | 47450 | 129 |
| 696 | 20230627 | 091300 | 709129250 | 47450 | 47400 | 47450 | 47400 | 355 |
| 697 | 20230627 | 091200 | 692297000 | 47400 | 47400 | 47400 | 47350 | 377 |
| 698 | 20230627 | 091100 | 674433950 | 47400 | 47300 | 47450 | 47300 | 879 |
| 699 | 20230627 | 091000 | 632818400 | 47250 | 47350 | 47350 | 47250 | 4896 |
| 700 | 20230627 | 090900 | 401136800 | 47350 | 47400 | 47400 | 47350 | 1121 |
| 701 | 20230627 | 090800 | 348050050 | 47400 | 47400 | 47450 | 47400 | 444 |
| 702 | 20230627 | 090700 | 327003900 | 47450 | 47450 | 47450 | 47400 | 252 |
| 703 | 20230627 | 090600 | 315052250 | 47450 | 47400 | 47450 | 47400 | 577 |
| 704 | 20230627 | 090500 | 287701500 | 47400 | 47550 | 47550 | 47400 | 1661 |
| 705 | 20230627 | 090400 | 208805950 | 47500 | 47550 | 47550 | 47500 | 67 |
| 706 | 20230627 | 090300 | 205620200 | 47500 | 47500 | 47550 | 47450 | 419 |
| 707 | 20230627 | 090200 | 185717550 | 47500 | 47500 | 47550 | 47400 | 1171 |
| 708 | 20230627 | 090100 | 130139050 | 47500 | 47600 | 47600 | 47350 | 853 |
| 709 | 20230627 | 090000 | 89618900 | 47600 | 47650 | 47700 | 47500 | 1863 |