36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 201200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 3 | 20230627 | 201100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230627 | 201000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230627 | 200900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230627 | 200800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230627 | 200700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230627 | 200600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230627 | 200500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230627 | 200400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230627 | 200300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230627 | 200200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230627 | 200100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230627 | 200000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230627 | 195900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230627 | 195800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230627 | 195700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230627 | 195600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230627 | 195500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230627 | 195400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230627 | 195300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230627 | 195200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230627 | 195100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230627 | 195000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230627 | 194900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230627 | 194800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230627 | 194700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230627 | 194600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230627 | 194500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230627 | 194400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230627 | 194300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230627 | 194200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 33 | 20230627 | 194100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230627 | 194000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230627 | 193900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230627 | 193800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230627 | 193700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230627 | 193600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230627 | 193500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230627 | 193400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230627 | 193300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230627 | 193200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230627 | 193100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230627 | 193000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230627 | 192900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230627 | 192800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230627 | 192700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230627 | 192600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230627 | 192500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230627 | 192400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230627 | 192300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230627 | 192200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230627 | 192100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230627 | 192000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230627 | 191900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230627 | 191800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230627 | 191700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230627 | 191600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230627 | 191500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230627 | 191400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230627 | 191300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230627 | 191200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 63 | 20230627 | 191100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230627 | 191000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230627 | 190900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230627 | 190800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230627 | 190700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230627 | 190600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230627 | 190500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230627 | 190400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230627 | 190300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230627 | 190200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230627 | 190100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230627 | 190000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230627 | 185900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230627 | 185800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230627 | 185700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230627 | 185600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230627 | 185500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230627 | 185400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230627 | 185300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230627 | 185200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230627 | 185100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230627 | 185000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230627 | 184900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230627 | 184800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230627 | 184700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230627 | 184600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230627 | 184500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230627 | 184400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230627 | 184300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230627 | 184200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 93 | 20230627 | 184100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230627 | 184000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230627 | 183900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230627 | 183800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230627 | 183700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230627 | 183600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230627 | 183500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230627 | 183400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230627 | 183300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230627 | 183200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230627 | 183100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230627 | 183000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230627 | 182900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230627 | 182800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230627 | 182700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230627 | 182600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230627 | 182500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230627 | 182400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230627 | 182300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230627 | 182200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230627 | 182100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230627 | 182000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230627 | 181900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230627 | 181800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230627 | 181700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230627 | 181600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230627 | 181500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230627 | 181400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230627 | 181300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230627 | 181200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 123 | 20230627 | 181100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230627 | 181000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230627 | 180900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230627 | 180800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230627 | 180700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230627 | 180600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230627 | 180500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230627 | 180400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230627 | 180300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230627 | 180200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230627 | 180100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230627 | 180000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230627 | 175900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230627 | 175800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230627 | 175700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230627 | 175600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230627 | 175500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230627 | 175400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230627 | 175300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230627 | 175200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230627 | 175100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230627 | 175000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230627 | 174900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230627 | 174800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230627 | 174700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230627 | 174600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230627 | 174500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230627 | 174400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230627 | 174300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230627 | 174200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 153 | 20230627 | 174100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230627 | 174000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230627 | 173900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230627 | 173800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230627 | 173700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230627 | 173600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230627 | 173500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230627 | 173400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230627 | 173300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230627 | 173200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230627 | 173100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230627 | 173000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230627 | 172900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230627 | 172800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230627 | 172700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230627 | 172600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230627 | 172500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230627 | 172400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230627 | 172300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230627 | 172200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230627 | 172100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230627 | 172000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230627 | 171900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230627 | 171800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230627 | 171700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230627 | 171600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230627 | 171500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230627 | 171400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230627 | 171300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230627 | 171200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 183 | 20230627 | 171100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230627 | 171000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230627 | 170900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230627 | 170800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230627 | 170700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230627 | 170600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230627 | 170500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230627 | 170400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230627 | 170300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230627 | 170200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230627 | 170100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230627 | 170000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230627 | 165900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230627 | 165800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230627 | 165700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20230627 | 165600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20230627 | 165500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20230627 | 165400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20230627 | 165300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20230627 | 165200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20230627 | 165100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20230627 | 165000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20230627 | 164900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20230627 | 164800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20230627 | 164700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20230627 | 164600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20230627 | 164500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20230627 | 164400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20230627 | 164300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20230627 | 164200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 213 | 20230627 | 164100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20230627 | 164000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20230627 | 163900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20230627 | 163800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20230627 | 163700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20230627 | 163600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20230627 | 163500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20230627 | 163400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20230627 | 163300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20230627 | 163200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20230627 | 163100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20230627 | 163000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20230627 | 162900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20230627 | 162800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20230627 | 162700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20230627 | 162600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20230627 | 162500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20230627 | 162400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20230627 | 162300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20230627 | 162200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20230627 | 162100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20230627 | 162000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20230627 | 161900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20230627 | 161800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20230627 | 161700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20230627 | 161600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20230627 | 161500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20230627 | 161400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20230627 | 161300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20230627 | 161200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 243 | 20230627 | 161100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20230627 | 161000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20230627 | 160900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20230627 | 160800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20230627 | 160700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20230627 | 160600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20230627 | 160500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20230627 | 160400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20230627 | 160300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20230627 | 160200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20230627 | 160100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20230627 | 160000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20230627 | 155900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20230627 | 155800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20230627 | 155700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20230627 | 155600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20230627 | 155500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20230627 | 155400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20230627 | 155300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20230627 | 155200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20230627 | 155100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20230627 | 155000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20230627 | 154900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20230627 | 154800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20230627 | 154700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20230627 | 154600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20230627 | 154500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20230627 | 154400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20230627 | 154300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20230627 | 154200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 273 | 20230627 | 154100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20230627 | 154000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20230627 | 153900 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20230627 | 153800 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20230627 | 153700 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20230627 | 153600 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 279 | 20230627 | 153500 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20230627 | 153400 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20230627 | 153300 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20230627 | 153200 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20230627 | 153100 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20230627 | 153000 | 9512419900 | 46000 | 46000 | 46000 | 46000 | 1114 |
| 285 | 20230627 | 152900 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20230627 | 152800 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20230627 | 152700 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20230627 | 152600 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20230627 | 152500 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 290 | 20230627 | 152400 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 291 | 20230627 | 152300 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 292 | 20230627 | 152200 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 293 | 20230627 | 152100 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 294 | 20230627 | 152000 | 9461175900 | 46000 | 46000 | 46000 | 46000 | 0 |
| 295 | 20230627 | 151900 | 9461175900 | 46000 | 45900 | 46000 | 45900 | 652 |
| 296 | 20230627 | 151800 | 9431185400 | 46000 | 45950 | 46000 | 45900 | 380 |
| 297 | 20230627 | 151700 | 9413723350 | 46000 | 45900 | 46000 | 45900 | 485 |
| 298 | 20230627 | 151600 | 9391428450 | 45900 | 45900 | 46000 | 45900 | 641 |
| 299 | 20230627 | 151500 | 9361976150 | 45900 | 45950 | 45950 | 45900 | 508 |
| 300 | 20230627 | 151400 | 9338637100 | 45950 | 45900 | 45950 | 45850 | 900 |
| 301 | 20230627 | 151300 | 9297318700 | 45900 | 45900 | 45950 | 45850 | 497 |
| 302 | 20230627 | 151200 | 9274498250 | 45850 | 45900 | 45950 | 45850 | 1235 |
| 303 | 20230627 | 151100 | 9217806000 | 45900 | 45950 | 45950 | 45900 | 525 |
| 304 | 20230627 | 151000 | 9193687750 | 45900 | 45950 | 45950 | 45900 | 835 |
| 305 | 20230627 | 150900 | 9155335050 | 45950 | 45950 | 45950 | 45900 | 768 |
| 306 | 20230627 | 150800 | 9120056200 | 45950 | 45900 | 46000 | 45900 | 961 |
| 307 | 20230627 | 150700 | 9075918050 | 45950 | 46000 | 46000 | 45900 | 900 |
| 308 | 20230627 | 150600 | 9034540050 | 46000 | 45950 | 46000 | 45900 | 1119 |
| 309 | 20230627 | 150500 | 8983108800 | 45950 | 46000 | 46000 | 45950 | 589 |
| 310 | 20230627 | 150400 | 8956019300 | 46000 | 46000 | 46000 | 45900 | 1501 |
| 311 | 20230627 | 150300 | 8887028800 | 45950 | 46000 | 46000 | 45950 | 658 |
| 312 | 20230627 | 150200 | 8856766550 | 45950 | 46000 | 46000 | 45950 | 492 |
| 313 | 20230627 | 150100 | 8834136750 | 46000 | 46000 | 46000 | 45900 | 727 |
| 314 | 20230627 | 150000 | 8800715600 | 45950 | 45900 | 46000 | 45900 | 1044 |
| 315 | 20230627 | 145900 | 8752740100 | 45900 | 45950 | 45950 | 45900 | 481 |
| 316 | 20230627 | 145800 | 8730640300 | 45950 | 45900 | 45950 | 45850 | 782 |
| 317 | 20230627 | 145700 | 8694726450 | 45900 | 45900 | 45950 | 45850 | 1295 |
| 318 | 20230627 | 145600 | 8635290500 | 45950 | 45900 | 45950 | 45900 | 883 |
| 319 | 20230627 | 145500 | 8594732600 | 45950 | 45950 | 45950 | 45900 | 855 |
| 320 | 20230627 | 145400 | 8555456700 | 45950 | 45850 | 45950 | 45850 | 765 |
| 321 | 20230627 | 145300 | 8520332900 | 45900 | 45850 | 45900 | 45800 | 568 |
| 322 | 20230627 | 145200 | 8494277400 | 45850 | 45850 | 45900 | 45800 | 675 |
| 323 | 20230627 | 145100 | 8463302450 | 45900 | 45900 | 45900 | 45800 | 514 |
| 324 | 20230627 | 145000 | 8439718900 | 45950 | 45850 | 45950 | 45850 | 1091 |
| 325 | 20230627 | 144900 | 8389629950 | 45900 | 45850 | 45900 | 45800 | 519 |
| 326 | 20230627 | 144800 | 8365819250 | 45900 | 45850 | 45900 | 45800 | 569 |
| 327 | 20230627 | 144700 | 8339713750 | 45900 | 45850 | 45900 | 45800 | 916 |
| 328 | 20230627 | 144600 | 8297684600 | 45900 | 45850 | 45900 | 45800 | 563 |
| 329 | 20230627 | 144500 | 8271862750 | 45800 | 45950 | 45950 | 45750 | 702 |
| 330 | 20230627 | 144400 | 8239692700 | 45950 | 45850 | 45950 | 45800 | 1187 |
| 331 | 20230627 | 144300 | 8185206250 | 45800 | 45850 | 45950 | 45800 | 487 |
| 332 | 20230627 | 144200 | 8162861650 | 45900 | 45900 | 45950 | 45800 | 633 |
| 333 | 20230627 | 144100 | 8133809200 | 45900 | 45950 | 45950 | 45800 | 506 |
| 334 | 20230627 | 144000 | 8110584100 | 45900 | 46000 | 46000 | 45850 | 775 |
| 335 | 20230627 | 143900 | 8075007450 | 46000 | 45900 | 46000 | 45900 | 842 |
| 336 | 20230627 | 143800 | 8036292100 | 46000 | 45900 | 46000 | 45850 | 452 |
| 337 | 20230627 | 143700 | 8015521350 | 45900 | 45850 | 45950 | 45850 | 718 |
| 338 | 20230627 | 143600 | 7982548550 | 45900 | 45900 | 45950 | 45850 | 617 |
| 339 | 20230627 | 143500 | 7954209250 | 45850 | 45900 | 45950 | 45850 | 606 |
| 340 | 20230627 | 143400 | 7926398400 | 45900 | 45850 | 45900 | 45800 | 759 |
| 341 | 20230627 | 143300 | 7891580600 | 45800 | 45850 | 45900 | 45750 | 610 |
| 342 | 20230627 | 143200 | 7863610850 | 45900 | 45850 | 45900 | 45750 | 481 |
| 343 | 20230627 | 143100 | 7841552900 | 45800 | 45800 | 45850 | 45750 | 1169 |
| 344 | 20230627 | 143000 | 7787967450 | 45800 | 45850 | 45900 | 45800 | 1532 |
| 345 | 20230627 | 142900 | 7717729050 | 45850 | 45900 | 45900 | 45750 | 654 |
| 346 | 20230627 | 142800 | 7687745600 | 45850 | 45800 | 45850 | 45750 | 667 |
| 347 | 20230627 | 142700 | 7657175350 | 45850 | 45850 | 45850 | 45750 | 605 |
| 348 | 20230627 | 142600 | 7629448350 | 45800 | 45750 | 45850 | 45750 | 451 |
| 349 | 20230627 | 142500 | 7608790900 | 45800 | 45850 | 45850 | 45750 | 462 |
| 350 | 20230627 | 142400 | 7587617900 | 45800 | 45800 | 45850 | 45750 | 686 |
| 351 | 20230627 | 142300 | 7556174850 | 45800 | 45900 | 45900 | 45750 | 1171 |
| 352 | 20230627 | 142200 | 7502511550 | 45900 | 45950 | 46000 | 45850 | 818 |
| 353 | 20230627 | 142100 | 7464960100 | 46000 | 46050 | 46050 | 45900 | 652 |
| 354 | 20230627 | 142000 | 7434970450 | 46050 | 46050 | 46050 | 45950 | 526 |
| 355 | 20230627 | 141900 | 7410764250 | 46000 | 46050 | 46050 | 46000 | 863 |
| 356 | 20230627 | 141800 | 7371045650 | 46050 | 46000 | 46050 | 45900 | 1108 |
| 357 | 20230627 | 141700 | 7320091450 | 45950 | 45950 | 46050 | 45950 | 575 |
| 358 | 20230627 | 141600 | 7293645100 | 46000 | 46000 | 46050 | 45950 | 614 |
| 359 | 20230627 | 141500 | 7265385300 | 46000 | 46000 | 46050 | 45950 | 658 |
| 360 | 20230627 | 141400 | 7235125350 | 46000 | 46000 | 46050 | 45950 | 917 |
| 361 | 20230627 | 141300 | 7192951350 | 45950 | 46050 | 46050 | 45950 | 803 |
| 362 | 20230627 | 141200 | 7155999550 | 46050 | 46050 | 46050 | 45950 | 892 |
| 363 | 20230627 | 141100 | 7114960450 | 46050 | 46050 | 46100 | 46000 | 517 |
| 364 | 20230627 | 141000 | 7091147700 | 46050 | 46050 | 46100 | 46000 | 652 |
| 365 | 20230627 | 140900 | 7061122900 | 46050 | 46050 | 46100 | 46000 | 610 |
| 366 | 20230627 | 140800 | 7033027050 | 46050 | 46050 | 46050 | 46000 | 515 |
| 367 | 20230627 | 140700 | 7009314150 | 46050 | 46050 | 46100 | 46000 | 1249 |
| 368 | 20230627 | 140600 | 6951803500 | 46050 | 46050 | 46050 | 46000 | 571 |
| 369 | 20230627 | 140500 | 6925509450 | 46050 | 46050 | 46050 | 46000 | 1119 |
| 370 | 20230627 | 140400 | 6874011200 | 46000 | 46050 | 46050 | 46000 | 1118 |
| 371 | 20230627 | 140300 | 6822549700 | 46050 | 46050 | 46050 | 46000 | 1013 |
| 372 | 20230627 | 140200 | 6775933700 | 46050 | 46050 | 46050 | 46000 | 702 |
| 373 | 20230627 | 140100 | 6743608600 | 46050 | 46050 | 46050 | 46000 | 899 |
| 374 | 20230627 | 140000 | 6702217900 | 46050 | 46000 | 46050 | 45950 | 4545 |
| 375 | 20230627 | 135900 | 6493130650 | 46000 | 45900 | 46000 | 45900 | 1578 |
| 376 | 20230627 | 135800 | 6420556550 | 45950 | 45950 | 46000 | 45900 | 3909 |
| 377 | 20230627 | 135700 | 6240924600 | 45950 | 45900 | 45950 | 45850 | 2653 |
| 378 | 20230627 | 135600 | 6119158600 | 45900 | 45850 | 45900 | 45800 | 1252 |
| 379 | 20230627 | 135500 | 6061737600 | 45800 | 45850 | 45850 | 45800 | 709 |
| 380 | 20230627 | 135400 | 6029231700 | 45850 | 45850 | 45850 | 45800 | 525 |
| 381 | 20230627 | 135300 | 6005160900 | 45850 | 45800 | 45850 | 45750 | 480 |
| 382 | 20230627 | 135200 | 5983163700 | 45850 | 45800 | 45850 | 45800 | 489 |
| 383 | 20230627 | 135100 | 5960748750 | 45850 | 45800 | 45850 | 45800 | 570 |
| 384 | 20230627 | 135000 | 5934623950 | 45800 | 45850 | 45850 | 45800 | 364 |
| 385 | 20230627 | 134900 | 5917939350 | 45850 | 45800 | 45850 | 45800 | 253 |
| 386 | 20230627 | 134800 | 5906344000 | 45800 | 45800 | 45850 | 45750 | 753 |
| 387 | 20230627 | 134700 | 5871850450 | 45800 | 45850 | 45850 | 45800 | 437 |
| 388 | 20230627 | 134600 | 5851828850 | 45850 | 45850 | 45850 | 45750 | 535 |
| 389 | 20230627 | 134500 | 5827314100 | 45800 | 45800 | 45850 | 45750 | 573 |
| 390 | 20230627 | 134400 | 5801066000 | 45800 | 45850 | 45850 | 45750 | 1285 |
| 391 | 20230627 | 134300 | 5742212050 | 45850 | 45850 | 45900 | 45800 | 424 |
| 392 | 20230627 | 134200 | 5722774100 | 45850 | 45850 | 45850 | 45800 | 1070 |
| 393 | 20230627 | 134100 | 5673723600 | 45850 | 45850 | 45850 | 45800 | 210 |
| 394 | 20230627 | 134000 | 5664096650 | 45850 | 45850 | 45900 | 45800 | 866 |
| 395 | 20230627 | 133900 | 5624390050 | 45850 | 45850 | 45900 | 45800 | 1306 |
| 396 | 20230627 | 133800 | 5564506600 | 45850 | 45900 | 45900 | 45800 | 558 |
| 397 | 20230627 | 133700 | 5538918850 | 45900 | 45850 | 45900 | 45850 | 326 |
| 398 | 20230627 | 133600 | 5523959900 | 45900 | 45900 | 45950 | 45850 | 897 |
| 399 | 20230627 | 133500 | 5482798450 | 45900 | 45800 | 45950 | 45800 | 4070 |
| 400 | 20230627 | 133400 | 5296161150 | 45800 | 45800 | 45850 | 45750 | 2191 |
| 401 | 20230627 | 133300 | 5195843700 | 45800 | 45800 | 45800 | 45750 | 966 |
| 402 | 20230627 | 133200 | 5151605100 | 45800 | 45800 | 45800 | 45750 | 367 |
| 403 | 20230627 | 133100 | 5134806600 | 45800 | 45750 | 45800 | 45700 | 1820 |
| 404 | 20230627 | 133000 | 5051575050 | 45750 | 45700 | 45800 | 45700 | 1785 |
| 405 | 20230627 | 132900 | 4969913900 | 45750 | 45750 | 45750 | 45700 | 2326 |
| 406 | 20230627 | 132800 | 4863521450 | 45750 | 45600 | 45750 | 45550 | 8145 |
| 407 | 20230627 | 132700 | 4491607300 | 45600 | 45550 | 45600 | 45550 | 282 |
| 408 | 20230627 | 132600 | 4478750200 | 45600 | 45550 | 45600 | 45500 | 2298 |
| 409 | 20230627 | 132500 | 4374081750 | 45500 | 45550 | 45550 | 45500 | 691 |
| 410 | 20230627 | 132400 | 4342629500 | 45500 | 45500 | 45550 | 45450 | 1778 |
| 411 | 20230627 | 132300 | 4261717850 | 45500 | 45450 | 45500 | 45450 | 368 |
| 412 | 20230627 | 132200 | 4244984550 | 45450 | 45400 | 45450 | 45350 | 695 |
| 413 | 20230627 | 132100 | 4213417150 | 45400 | 45400 | 45400 | 45350 | 95 |
| 414 | 20230627 | 132000 | 4209104650 | 45350 | 45400 | 45400 | 45350 | 579 |
| 415 | 20230627 | 131900 | 4182825550 | 45400 | 45400 | 45400 | 45350 | 143 |
| 416 | 20230627 | 131800 | 4176333800 | 45400 | 45500 | 45500 | 45400 | 1474 |
| 417 | 20230627 | 131700 | 4109365500 | 45500 | 45500 | 45500 | 45500 | 300 |
| 418 | 20230627 | 131600 | 4095715500 | 45500 | 45500 | 45500 | 45450 | 246 |
| 419 | 20230627 | 131500 | 4084524300 | 45500 | 45500 | 45500 | 45450 | 412 |
| 420 | 20230627 | 131400 | 4065787750 | 45500 | 45500 | 45500 | 45450 | 201 |
| 421 | 20230627 | 131300 | 4056643150 | 45500 | 45500 | 45500 | 45450 | 286 |
| 422 | 20230627 | 131200 | 4043633450 | 45500 | 45450 | 45500 | 45400 | 1594 |
| 423 | 20230627 | 131100 | 3971159250 | 45450 | 45450 | 45450 | 45400 | 1025 |
| 424 | 20230627 | 131000 | 3924575500 | 45450 | 45450 | 45450 | 45400 | 332 |
| 425 | 20230627 | 130900 | 3909493900 | 45400 | 45450 | 45450 | 45400 | 167 |
| 426 | 20230627 | 130800 | 3901905050 | 45450 | 45450 | 45450 | 45400 | 129 |
| 427 | 20230627 | 130700 | 3896043350 | 45450 | 45450 | 45450 | 45400 | 284 |
| 428 | 20230627 | 130600 | 3883142850 | 45450 | 45450 | 45450 | 45400 | 172 |
| 429 | 20230627 | 130500 | 3875327100 | 45400 | 45450 | 45450 | 45400 | 123 |
| 430 | 20230627 | 130400 | 3869738050 | 45400 | 45400 | 45450 | 45400 | 364 |
| 431 | 20230627 | 130300 | 3853203750 | 45450 | 45400 | 45450 | 45400 | 226 |
| 432 | 20230627 | 130200 | 3842932250 | 45400 | 45400 | 45450 | 45350 | 353 |
| 433 | 20230627 | 130100 | 3826905050 | 45400 | 45400 | 45450 | 45350 | 2385 |
| 434 | 20230627 | 130000 | 3718624450 | 45400 | 45400 | 45400 | 45350 | 208 |
| 435 | 20230627 | 125900 | 3709181750 | 45400 | 45350 | 45400 | 45300 | 545 |
| 436 | 20230627 | 125800 | 3684466850 | 45350 | 45350 | 45350 | 45350 | 337 |
| 437 | 20230627 | 125700 | 3669183900 | 45350 | 45400 | 45400 | 45350 | 977 |
| 438 | 20230627 | 125600 | 3624874600 | 45400 | 45400 | 45400 | 45350 | 166 |
| 439 | 20230627 | 125500 | 3617345950 | 45400 | 45350 | 45400 | 45350 | 374 |
| 440 | 20230627 | 125400 | 3600381850 | 45350 | 45300 | 45350 | 45300 | 198 |
| 441 | 20230627 | 125300 | 3591407250 | 45300 | 45350 | 45350 | 45300 | 231 |
| 442 | 20230627 | 125200 | 3580936700 | 45350 | 45350 | 45350 | 45300 | 140 |
| 443 | 20230627 | 125100 | 3574589000 | 45350 | 45300 | 45350 | 45300 | 163 |
| 444 | 20230627 | 125000 | 3567204300 | 45350 | 45350 | 45400 | 45300 | 474 |
| 445 | 20230627 | 124900 | 3545706600 | 45350 | 45350 | 45350 | 45350 | 81 |
| 446 | 20230627 | 124800 | 3542033250 | 45350 | 45300 | 45350 | 45300 | 209 |
| 447 | 20230627 | 124700 | 3532563200 | 45300 | 45300 | 45400 | 45300 | 3381 |
| 448 | 20230627 | 124600 | 3379364650 | 45300 | 45250 | 45300 | 45200 | 1390 |
| 449 | 20230627 | 124500 | 3316467550 | 45250 | 45250 | 45250 | 45200 | 390 |
| 450 | 20230627 | 124400 | 3298830850 | 45250 | 45150 | 45250 | 45150 | 1202 |
| 451 | 20230627 | 124300 | 3244502250 | 45150 | 45150 | 45150 | 45100 | 180 |
| 452 | 20230627 | 124200 | 3236381650 | 45150 | 45150 | 45200 | 45150 | 112 |
| 453 | 20230627 | 124100 | 3231319950 | 45150 | 45150 | 45200 | 45150 | 157 |
| 454 | 20230627 | 124000 | 3224228450 | 45150 | 45150 | 45150 | 45050 | 276 |
| 455 | 20230627 | 123900 | 3211790050 | 45150 | 45200 | 45200 | 45100 | 355 |
| 456 | 20230627 | 123800 | 3195754550 | 45200 | 45150 | 45200 | 45150 | 165 |
| 457 | 20230627 | 123700 | 3188299150 | 45150 | 45200 | 45200 | 45100 | 144 |
| 458 | 20230627 | 123600 | 3181797000 | 45200 | 45150 | 45200 | 45150 | 348 |
| 459 | 20230627 | 123500 | 3166079700 | 45150 | 45100 | 45150 | 45100 | 185 |
| 460 | 20230627 | 123400 | 3157727150 | 45050 | 45150 | 45150 | 45050 | 234 |
| 461 | 20230627 | 123300 | 3147171500 | 45100 | 45150 | 45150 | 45100 | 98 |
| 462 | 20230627 | 123200 | 3142748200 | 45150 | 45100 | 45150 | 45100 | 125 |
| 463 | 20230627 | 123100 | 3137109300 | 45100 | 45150 | 45150 | 45050 | 201 |
| 464 | 20230627 | 123000 | 3128041750 | 45150 | 45150 | 45150 | 45050 | 233 |
| 465 | 20230627 | 122900 | 3117529650 | 45150 | 45150 | 45150 | 45100 | 304 |
| 466 | 20230627 | 122800 | 3103814150 | 45150 | 45150 | 45150 | 45150 | 64 |
| 467 | 20230627 | 122700 | 3100924550 | 45150 | 45150 | 45150 | 45100 | 102 |
| 468 | 20230627 | 122600 | 3096320600 | 45150 | 45100 | 45150 | 45100 | 1420 |
| 469 | 20230627 | 122500 | 3032235750 | 45150 | 45100 | 45150 | 45050 | 145 |
| 470 | 20230627 | 122400 | 3025694550 | 45100 | 45150 | 45150 | 45100 | 96 |
| 471 | 20230627 | 122300 | 3021364700 | 45100 | 45150 | 45150 | 45100 | 588 |
| 472 | 20230627 | 122200 | 2994839400 | 45150 | 45150 | 45150 | 45100 | 114 |
| 473 | 20230627 | 122100 | 2989694100 | 45150 | 45150 | 45150 | 45100 | 153 |
| 474 | 20230627 | 122000 | 2982788800 | 45200 | 45200 | 45200 | 45100 | 209 |
| 475 | 20230627 | 121900 | 2973351450 | 45200 | 45200 | 45200 | 45150 | 136 |
| 476 | 20230627 | 121800 | 2967205600 | 45200 | 45200 | 45200 | 45150 | 202 |
| 477 | 20230627 | 121700 | 2958082900 | 45200 | 45150 | 45200 | 45100 | 402 |
| 478 | 20230627 | 121600 | 2939929450 | 45150 | 45150 | 45150 | 45150 | 95 |
| 479 | 20230627 | 121500 | 2935640200 | 45150 | 45200 | 45200 | 45100 | 294 |
| 480 | 20230627 | 121400 | 2922367900 | 45200 | 45150 | 45200 | 45150 | 79 |
| 481 | 20230627 | 121300 | 2918797900 | 45150 | 45150 | 45200 | 45100 | 237 |
| 482 | 20230627 | 121200 | 2908101700 | 45200 | 45100 | 45200 | 45100 | 294 |
| 483 | 20230627 | 121100 | 2894821200 | 45150 | 45150 | 45150 | 45100 | 122 |
| 484 | 20230627 | 121000 | 2889313400 | 45150 | 45100 | 45150 | 45100 | 248 |
| 485 | 20230627 | 120900 | 2878124400 | 45150 | 45100 | 45150 | 45100 | 232 |
| 486 | 20230627 | 120800 | 2867654350 | 45050 | 45100 | 45150 | 45050 | 1381 |
| 487 | 20230627 | 120700 | 2805368450 | 45100 | 45050 | 45100 | 45050 | 125 |
| 488 | 20230627 | 120600 | 2799733200 | 45100 | 45100 | 45150 | 45100 | 196 |
| 489 | 20230627 | 120500 | 2790889900 | 45100 | 45100 | 45100 | 45050 | 145 |
| 490 | 20230627 | 120400 | 2784353900 | 45100 | 45100 | 45150 | 45050 | 162 |
| 491 | 20230627 | 120300 | 2777045500 | 45100 | 45100 | 45150 | 45100 | 193 |
| 492 | 20230627 | 120200 | 2768339600 | 45100 | 45100 | 45150 | 45050 | 261 |
| 493 | 20230627 | 120100 | 2756577300 | 45050 | 45150 | 45200 | 45050 | 219 |
| 494 | 20230627 | 120000 | 2746696600 | 45150 | 45050 | 45150 | 45050 | 40 |
| 495 | 20230627 | 115900 | 2744892600 | 45000 | 45050 | 45050 | 44950 | 189 |
| 496 | 20230627 | 115800 | 2736385350 | 45050 | 45050 | 45050 | 45000 | 112 |
| 497 | 20230627 | 115700 | 2731342300 | 45050 | 45000 | 45050 | 44950 | 222 |
| 498 | 20230627 | 115600 | 2721357750 | 45000 | 45050 | 45050 | 45000 | 120 |
| 499 | 20230627 | 115500 | 2715955300 | 45050 | 45000 | 45050 | 45000 | 111 |
| 500 | 20230627 | 115400 | 2710954900 | 45050 | 45000 | 45050 | 44950 | 206 |
| 501 | 20230627 | 115300 | 2701686050 | 45000 | 44950 | 45050 | 44950 | 271 |
| 502 | 20230627 | 115200 | 2689499250 | 45000 | 45050 | 45050 | 45000 | 97 |
| 503 | 20230627 | 115100 | 2685131950 | 45050 | 45000 | 45050 | 45000 | 626 |
| 504 | 20230627 | 115000 | 2656957550 | 45050 | 45050 | 45050 | 45000 | 136 |
| 505 | 20230627 | 114900 | 2650831750 | 45050 | 45000 | 45050 | 45000 | 186 |
| 506 | 20230627 | 114800 | 2642459250 | 45050 | 45150 | 45150 | 45000 | 293 |
| 507 | 20230627 | 114700 | 2629248800 | 45150 | 45100 | 45150 | 45050 | 170 |
| 508 | 20230627 | 114600 | 2621583200 | 45100 | 45050 | 45100 | 45050 | 141 |
| 509 | 20230627 | 114500 | 2615230550 | 45050 | 45100 | 45150 | 45000 | 213 |
| 510 | 20230627 | 114400 | 2605634500 | 45100 | 45100 | 45150 | 45050 | 181 |
| 511 | 20230627 | 114300 | 2597471650 | 45100 | 45100 | 45100 | 45050 | 145 |
| 512 | 20230627 | 114200 | 2590933000 | 45050 | 45100 | 45150 | 45050 | 197 |
| 513 | 20230627 | 114100 | 2582053300 | 45100 | 45100 | 45100 | 45050 | 116 |
| 514 | 20230627 | 114000 | 2576822500 | 45100 | 45150 | 45150 | 45050 | 234 |
| 515 | 20230627 | 113900 | 2566261000 | 45150 | 45100 | 45150 | 45100 | 85 |
| 516 | 20230627 | 113800 | 2562425150 | 45050 | 45100 | 45100 | 45050 | 102 |
| 517 | 20230627 | 113700 | 2557826250 | 45100 | 45150 | 45150 | 45100 | 126 |
| 518 | 20230627 | 113600 | 2552140600 | 45150 | 45150 | 45200 | 45100 | 140 |
| 519 | 20230627 | 113500 | 2545821100 | 45100 | 45150 | 45150 | 45050 | 71 |
| 520 | 20230627 | 113400 | 2542618900 | 45150 | 45150 | 45200 | 45100 | 290 |
| 521 | 20230627 | 113300 | 2529525750 | 45150 | 45100 | 45150 | 45100 | 71 |
| 522 | 20230627 | 113200 | 2526321950 | 45150 | 45150 | 45150 | 45050 | 212 |
| 523 | 20230627 | 113100 | 2516758750 | 45150 | 45150 | 45200 | 45150 | 255 |
| 524 | 20230627 | 113000 | 2505234150 | 45150 | 45250 | 45250 | 45150 | 70 |
| 525 | 20230627 | 112900 | 2502069300 | 45250 | 45200 | 45250 | 45200 | 407 |
| 526 | 20230627 | 112800 | 2483667300 | 45250 | 45250 | 45250 | 45200 | 233 |
| 527 | 20230627 | 112700 | 2473125350 | 45250 | 45200 | 45250 | 45200 | 72 |
| 528 | 20230627 | 112600 | 2469868150 | 45200 | 45200 | 45200 | 45100 | 250 |
| 529 | 20230627 | 112500 | 2458575650 | 45250 | 45100 | 45250 | 45100 | 161 |
| 530 | 20230627 | 112400 | 2451302850 | 45200 | 45300 | 45300 | 45150 | 231 |
| 531 | 20230627 | 112300 | 2440866350 | 45300 | 45250 | 45300 | 45250 | 290 |
| 532 | 20230627 | 112200 | 2427737850 | 45250 | 45200 | 45250 | 45200 | 148 |
| 533 | 20230627 | 112100 | 2421042150 | 45200 | 45300 | 45300 | 45200 | 797 |
| 534 | 20230627 | 112000 | 2384986050 | 45300 | 45250 | 45300 | 45250 | 165 |
| 535 | 20230627 | 111900 | 2377519550 | 45250 | 45200 | 45250 | 45200 | 152 |
| 536 | 20230627 | 111800 | 2370646800 | 45200 | 45250 | 45250 | 45200 | 225 |
| 537 | 20230627 | 111700 | 2360472050 | 45300 | 45300 | 45300 | 45250 | 302 |
| 538 | 20230627 | 111600 | 2346792250 | 45250 | 45300 | 45300 | 45250 | 354 |
| 539 | 20230627 | 111500 | 2330767600 | 45300 | 45250 | 45300 | 45250 | 199 |
| 540 | 20230627 | 111400 | 2321758450 | 45200 | 45150 | 45250 | 45150 | 545 |
| 541 | 20230627 | 111300 | 2297120450 | 45150 | 45150 | 45150 | 45100 | 284 |
| 542 | 20230627 | 111200 | 2284304550 | 45150 | 45150 | 45150 | 45100 | 248 |
| 543 | 20230627 | 111100 | 2273109150 | 45150 | 45100 | 45150 | 45100 | 228 |
| 544 | 20230627 | 111000 | 2262816250 | 45150 | 45200 | 45200 | 45150 | 141 |
| 545 | 20230627 | 110900 | 2256447300 | 45250 | 45200 | 45250 | 45150 | 283 |
| 546 | 20230627 | 110800 | 2243653900 | 45200 | 45150 | 45200 | 45150 | 200 |
| 547 | 20230627 | 110700 | 2234615500 | 45200 | 45250 | 45250 | 45150 | 291 |
| 548 | 20230627 | 110600 | 2221454850 | 45250 | 45200 | 45250 | 45200 | 277 |
| 549 | 20230627 | 110500 | 2208925850 | 45200 | 45200 | 45200 | 45150 | 194 |
| 550 | 20230627 | 110400 | 2200165550 | 45200 | 45150 | 45200 | 45150 | 178 |
| 551 | 20230627 | 110300 | 2192121250 | 45200 | 45150 | 45200 | 45150 | 163 |
| 552 | 20230627 | 110200 | 2184756000 | 45150 | 45100 | 45150 | 45100 | 94 |
| 553 | 20230627 | 110100 | 2180516100 | 45150 | 45100 | 45150 | 45100 | 320 |
| 554 | 20230627 | 110000 | 2166082850 | 45100 | 45150 | 45150 | 45100 | 114 |
| 555 | 20230627 | 105900 | 2160938200 | 45150 | 45200 | 45200 | 45150 | 154 |
| 556 | 20230627 | 105800 | 2153979650 | 45150 | 45100 | 45200 | 45100 | 183 |
| 557 | 20230627 | 105700 | 2145712750 | 45150 | 45100 | 45150 | 45100 | 141 |
| 558 | 20230627 | 105600 | 2139348900 | 45150 | 45150 | 45200 | 45100 | 183 |
| 559 | 20230627 | 105500 | 2131078900 | 45200 | 45150 | 45200 | 45150 | 162 |
| 560 | 20230627 | 105400 | 2123764150 | 45150 | 45250 | 45250 | 45150 | 123 |
| 561 | 20230627 | 105300 | 2118208800 | 45200 | 45200 | 45250 | 45050 | 748 |
| 562 | 20230627 | 105200 | 2084457650 | 45250 | 45150 | 45250 | 44950 | 2031 |
| 563 | 20230627 | 105100 | 1992823050 | 45100 | 45250 | 45250 | 45000 | 1336 |
| 564 | 20230627 | 105000 | 1932509950 | 45250 | 45250 | 45250 | 45200 | 509 |
| 565 | 20230627 | 104900 | 1909481900 | 45250 | 45200 | 45250 | 45200 | 104 |
| 566 | 20230627 | 104800 | 1904777950 | 45250 | 45250 | 45300 | 45200 | 410 |
| 567 | 20230627 | 104700 | 1886224750 | 45250 | 45100 | 45250 | 45050 | 4804 |
| 568 | 20230627 | 104600 | 1669358150 | 45100 | 45100 | 45100 | 45050 | 223 |
| 569 | 20230627 | 104500 | 1659302150 | 45100 | 45050 | 45100 | 45050 | 357 |
| 570 | 20230627 | 104400 | 1643202150 | 45050 | 45050 | 45100 | 45050 | 133 |
| 571 | 20230627 | 104300 | 1637204650 | 45050 | 45050 | 45100 | 45050 | 55 |
| 572 | 20230627 | 104200 | 1634726650 | 45100 | 45100 | 45100 | 45050 | 173 |
| 573 | 20230627 | 104100 | 1626929150 | 45100 | 45100 | 45100 | 45050 | 183 |
| 574 | 20230627 | 104000 | 1618677200 | 45050 | 45100 | 45100 | 45050 | 80 |
| 575 | 20230627 | 103900 | 1615070850 | 45100 | 45100 | 45100 | 45050 | 207 |
| 576 | 20230627 | 103800 | 1605739150 | 45100 | 45000 | 45100 | 45000 | 226 |
| 577 | 20230627 | 103700 | 1595555750 | 45050 | 45050 | 45050 | 45000 | 60 |
| 578 | 20230627 | 103600 | 1592854050 | 45000 | 45000 | 45100 | 45000 | 308 |
| 579 | 20230627 | 103500 | 1578971450 | 45050 | 45100 | 45100 | 45050 | 226 |
| 580 | 20230627 | 103400 | 1568790050 | 45100 | 45100 | 45100 | 45050 | 179 |
| 581 | 20230627 | 103300 | 1560719800 | 45100 | 45050 | 45100 | 45000 | 261 |
| 582 | 20230627 | 103200 | 1548961450 | 45050 | 45000 | 45050 | 45000 | 63 |
| 583 | 20230627 | 103100 | 1546125900 | 45000 | 45000 | 45000 | 44950 | 80 |
| 584 | 20230627 | 103000 | 1542526000 | 45000 | 45000 | 45000 | 45000 | 191 |
| 585 | 20230627 | 102900 | 1533931000 | 45000 | 45050 | 45050 | 44950 | 215 |
| 586 | 20230627 | 102800 | 1524256000 | 45000 | 44950 | 45000 | 44950 | 120 |
| 587 | 20230627 | 102700 | 1518856150 | 44950 | 44950 | 45000 | 44950 | 220 |
| 588 | 20230627 | 102600 | 1508964750 | 44950 | 45000 | 45000 | 44950 | 176 |
| 589 | 20230627 | 102500 | 1501050750 | 45000 | 45150 | 45150 | 45000 | 137 |
| 590 | 20230627 | 102400 | 1494871200 | 45150 | 45100 | 45150 | 45100 | 118 |
| 591 | 20230627 | 102300 | 1489544750 | 45050 | 45100 | 45100 | 45050 | 51 |
| 592 | 20230627 | 102200 | 1487246350 | 45100 | 45050 | 45150 | 45050 | 136 |
| 593 | 20230627 | 102100 | 1481113400 | 45050 | 45100 | 45150 | 45000 | 442 |
| 594 | 20230627 | 102000 | 1461216050 | 45150 | 45200 | 45200 | 45100 | 136 |
| 595 | 20230627 | 101900 | 1455081150 | 45200 | 45100 | 45200 | 45100 | 814 |
| 596 | 20230627 | 101800 | 1418360050 | 45100 | 45100 | 45100 | 45050 | 36 |
| 597 | 20230627 | 101700 | 1416738000 | 45050 | 45000 | 45050 | 45000 | 371 |
| 598 | 20230627 | 101600 | 1400028100 | 45000 | 45150 | 45150 | 45000 | 526 |
| 599 | 20230627 | 101500 | 1376311950 | 45100 | 45100 | 45200 | 45100 | 224 |
| 600 | 20230627 | 101400 | 1366198450 | 45150 | 45100 | 45150 | 45100 | 219 |
| 601 | 20230627 | 101300 | 1356321500 | 45100 | 45050 | 45100 | 45000 | 280 |
| 602 | 20230627 | 101200 | 1343709450 | 45050 | 45050 | 45100 | 45000 | 2901 |
| 603 | 20230627 | 101100 | 1213162250 | 45000 | 45050 | 45100 | 45000 | 343 |
| 604 | 20230627 | 101000 | 1197709000 | 45050 | 45050 | 45050 | 45050 | 268 |
| 605 | 20230627 | 100900 | 1185635600 | 45100 | 45200 | 45200 | 45050 | 112 |
| 606 | 20230627 | 100800 | 1180584400 | 45100 | 45100 | 45150 | 45100 | 1222 |
| 607 | 20230627 | 100700 | 1125461250 | 45100 | 45100 | 45150 | 45100 | 750 |
| 608 | 20230627 | 100600 | 1091636050 | 45150 | 45150 | 45150 | 45050 | 130 |
| 609 | 20230627 | 100500 | 1085771300 | 45150 | 45100 | 45150 | 45050 | 146 |
| 610 | 20230627 | 100400 | 1079182250 | 45100 | 45100 | 45150 | 45100 | 144 |
| 611 | 20230627 | 100300 | 1072683400 | 45100 | 45150 | 45150 | 45100 | 91 |
| 612 | 20230627 | 100200 | 1068578550 | 45100 | 45100 | 45150 | 45100 | 338 |
| 613 | 20230627 | 100100 | 1053319500 | 45150 | 45300 | 45300 | 45100 | 760 |
| 614 | 20230627 | 100000 | 1018952700 | 45300 | 45200 | 45300 | 45200 | 229 |
| 615 | 20230627 | 095900 | 1008591000 | 45200 | 45200 | 45200 | 45150 | 537 |
| 616 | 20230627 | 095800 | 984320400 | 45200 | 45200 | 45200 | 45150 | 171 |
| 617 | 20230627 | 095700 | 976594350 | 45200 | 45200 | 45200 | 45150 | 131 |
| 618 | 20230627 | 095600 | 970674750 | 45200 | 45100 | 45200 | 45100 | 117 |
| 619 | 20230627 | 095500 | 965391700 | 45150 | 45100 | 45150 | 45100 | 212 |
| 620 | 20230627 | 095400 | 955822050 | 45050 | 44950 | 45200 | 44950 | 2466 |
| 621 | 20230627 | 095300 | 844771450 | 44950 | 44850 | 44950 | 44850 | 72 |
| 622 | 20230627 | 095200 | 841537250 | 44850 | 44850 | 44850 | 44800 | 244 |
| 623 | 20230627 | 095100 | 830598850 | 44850 | 44900 | 44900 | 44850 | 63 |
| 624 | 20230627 | 095000 | 827771150 | 44850 | 44850 | 44850 | 44850 | 26 |
| 625 | 20230627 | 094900 | 826605050 | 44800 | 44850 | 44850 | 44800 | 167 |
| 626 | 20230627 | 094800 | 819115300 | 44850 | 44900 | 44900 | 44850 | 41 |
| 627 | 20230627 | 094700 | 817275700 | 44900 | 44850 | 44900 | 44850 | 109 |
| 628 | 20230627 | 094600 | 812385200 | 44900 | 44850 | 44900 | 44850 | 72 |
| 629 | 20230627 | 094500 | 809153850 | 44900 | 44900 | 44900 | 44850 | 88 |
| 630 | 20230627 | 094400 | 805203950 | 44900 | 44700 | 44900 | 44700 | 1475 |
| 631 | 20230627 | 094300 | 739133250 | 44700 | 44750 | 44750 | 44700 | 1334 |
| 632 | 20230627 | 094200 | 679437600 | 44800 | 44800 | 44850 | 44800 | 39 |
| 633 | 20230627 | 094100 | 677690350 | 44750 | 44800 | 44800 | 44750 | 125 |
| 634 | 20230627 | 094000 | 672090450 | 44750 | 44850 | 44850 | 44750 | 162 |
| 635 | 20230627 | 093900 | 664833250 | 44800 | 44800 | 44800 | 44800 | 1 |
| 636 | 20230627 | 093800 | 664788450 | 44750 | 44900 | 44900 | 44750 | 1130 |
| 637 | 20230627 | 093700 | 614119650 | 44900 | 44900 | 44900 | 44850 | 29 |
| 638 | 20230627 | 093600 | 612818100 | 44900 | 44850 | 44900 | 44850 | 155 |
| 639 | 20230627 | 093500 | 605858950 | 44900 | 44900 | 44900 | 44900 | 185 |
| 640 | 20230627 | 093400 | 597552450 | 44850 | 44850 | 44850 | 44850 | 26 |
| 641 | 20230627 | 093300 | 596386350 | 44850 | 44900 | 44900 | 44850 | 46 |
| 642 | 20230627 | 093200 | 594322950 | 44900 | 44800 | 44900 | 44800 | 76 |
| 643 | 20230627 | 093100 | 590911000 | 44750 | 44700 | 44750 | 44700 | 145 |
| 644 | 20230627 | 093000 | 584426350 | 44700 | 44700 | 44700 | 44650 | 79 |
| 645 | 20230627 | 092900 | 580895550 | 44750 | 44850 | 44900 | 44750 | 1689 |
| 646 | 20230627 | 092800 | 505151450 | 44900 | 44950 | 44950 | 44900 | 111 |
| 647 | 20230627 | 092700 | 500164700 | 44950 | 45000 | 45000 | 44950 | 120 |
| 648 | 20230627 | 092600 | 494766050 | 45000 | 44850 | 45000 | 44800 | 103 |
| 649 | 20230627 | 092500 | 490144500 | 44800 | 44750 | 44800 | 44750 | 125 |
| 650 | 20230627 | 092400 | 484549850 | 44750 | 44650 | 44750 | 44650 | 224 |
| 651 | 20230627 | 092300 | 474539300 | 44650 | 44600 | 44650 | 44600 | 358 |
| 652 | 20230627 | 092200 | 458570400 | 44600 | 44650 | 44650 | 44600 | 144 |
| 653 | 20230627 | 092100 | 452147600 | 44700 | 44650 | 44700 | 44600 | 307 |
| 654 | 20230627 | 092000 | 438440700 | 44600 | 44700 | 44750 | 44600 | 257 |
| 655 | 20230627 | 091900 | 426960550 | 44650 | 44650 | 44700 | 44650 | 82 |
| 656 | 20230627 | 091800 | 423297700 | 44700 | 44600 | 44700 | 44600 | 116 |
| 657 | 20230627 | 091700 | 418116250 | 44700 | 44650 | 44700 | 44650 | 316 |
| 658 | 20230627 | 091600 | 404006800 | 44650 | 44750 | 44750 | 44650 | 497 |
| 659 | 20230627 | 091500 | 381790050 | 44800 | 45000 | 45000 | 44750 | 689 |
| 660 | 20230627 | 091400 | 350829150 | 45000 | 45050 | 45100 | 45000 | 1054 |
| 661 | 20230627 | 091300 | 303384750 | 45050 | 45000 | 45100 | 45000 | 192 |
| 662 | 20230627 | 091200 | 294740000 | 45000 | 45000 | 45000 | 44950 | 367 |
| 663 | 20230627 | 091100 | 278226850 | 45000 | 44900 | 45000 | 44850 | 277 |
| 664 | 20230627 | 091000 | 265780550 | 44850 | 44900 | 44900 | 44800 | 388 |
| 665 | 20230627 | 090900 | 248373400 | 44900 | 44800 | 44900 | 44800 | 223 |
| 666 | 20230627 | 090800 | 238365700 | 44800 | 44800 | 44850 | 44800 | 124 |
| 667 | 20230627 | 090700 | 232805150 | 44900 | 44450 | 44900 | 44450 | 491 |
| 668 | 20230627 | 090600 | 210883100 | 44450 | 44400 | 44450 | 44400 | 35 |
| 669 | 20230627 | 090500 | 209328100 | 44450 | 44450 | 44450 | 44400 | 313 |
| 670 | 20230627 | 090400 | 195429100 | 44350 | 44350 | 44400 | 44350 | 335 |
| 671 | 20230627 | 090300 | 180567200 | 44350 | 44400 | 44450 | 44300 | 381 |
| 672 | 20230627 | 090200 | 163669650 | 44350 | 44600 | 44600 | 44100 | 2021 |
| 673 | 20230627 | 090100 | 73899050 | 44600 | 44650 | 44650 | 44600 | 375 |
| 674 | 20230627 | 090000 | 57174000 | 44650 | 44750 | 44750 | 44600 | 1275 |