35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 195200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 3 | 20230626 | 195100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230626 | 195000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230626 | 194900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230626 | 194800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230626 | 194700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230626 | 194600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230626 | 194500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230626 | 194400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230626 | 194300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230626 | 194200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230626 | 194100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230626 | 194000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230626 | 193900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230626 | 193800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230626 | 193700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230626 | 193600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230626 | 193500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230626 | 193400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230626 | 193300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230626 | 193200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230626 | 193100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230626 | 193000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230626 | 192900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230626 | 192800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230626 | 192700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230626 | 192600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230626 | 192500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230626 | 192400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230626 | 192300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230626 | 192200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 33 | 20230626 | 192100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230626 | 192000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230626 | 191900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230626 | 191800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230626 | 191700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230626 | 191600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230626 | 191500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230626 | 191400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230626 | 191300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230626 | 191200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230626 | 191100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230626 | 191000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230626 | 190900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230626 | 190800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230626 | 190700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230626 | 190600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230626 | 190500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230626 | 190400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230626 | 190300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230626 | 190200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230626 | 190100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230626 | 190000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230626 | 185900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230626 | 185800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230626 | 185700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230626 | 185600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230626 | 185500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230626 | 185400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230626 | 185300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230626 | 185200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 63 | 20230626 | 185100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230626 | 185000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230626 | 184900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230626 | 184800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230626 | 184700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230626 | 184600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230626 | 184500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230626 | 184400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230626 | 184300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230626 | 184200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230626 | 184100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230626 | 184000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230626 | 183900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230626 | 183800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230626 | 183700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230626 | 183600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230626 | 183500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230626 | 183400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230626 | 183300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230626 | 183200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230626 | 183100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230626 | 183000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230626 | 182900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230626 | 182800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230626 | 182700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230626 | 182600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230626 | 182500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230626 | 182400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230626 | 182300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230626 | 182200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 93 | 20230626 | 182100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230626 | 182000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230626 | 181900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230626 | 181800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230626 | 181700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230626 | 181600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230626 | 181500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230626 | 181400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230626 | 181300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230626 | 181200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230626 | 181100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230626 | 181000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230626 | 180900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230626 | 180800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230626 | 180700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230626 | 180600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230626 | 180500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230626 | 180400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230626 | 180300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230626 | 180200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230626 | 180100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230626 | 180000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230626 | 175900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230626 | 175800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230626 | 175700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230626 | 175600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230626 | 175500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230626 | 175400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230626 | 175300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230626 | 175200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 123 | 20230626 | 175100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230626 | 175000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230626 | 174900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230626 | 174800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230626 | 174700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230626 | 174600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230626 | 174500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230626 | 174400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230626 | 174300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230626 | 174200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230626 | 174100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230626 | 174000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230626 | 173900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230626 | 173800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230626 | 173700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230626 | 173600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230626 | 173500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230626 | 173400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230626 | 173300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230626 | 173200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230626 | 173100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230626 | 173000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230626 | 172900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230626 | 172800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230626 | 172700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230626 | 172600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230626 | 172500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230626 | 172400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230626 | 172300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230626 | 172200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 153 | 20230626 | 172100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230626 | 172000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230626 | 171900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230626 | 171800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230626 | 171700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230626 | 171600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230626 | 171500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230626 | 171400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230626 | 171300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230626 | 171200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230626 | 171100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230626 | 171000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230626 | 170900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230626 | 170800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230626 | 170700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230626 | 170600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230626 | 170500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230626 | 170400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230626 | 170300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230626 | 170200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230626 | 170100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230626 | 170000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230626 | 165900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230626 | 165800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230626 | 165700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230626 | 165600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230626 | 165500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230626 | 165400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230626 | 165300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230626 | 165200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 183 | 20230626 | 165100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230626 | 165000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230626 | 164900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230626 | 164800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230626 | 164700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230626 | 164600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230626 | 164500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230626 | 164400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230626 | 164300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230626 | 164200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230626 | 164100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230626 | 164000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230626 | 163900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230626 | 163800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230626 | 163700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230626 | 163600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230626 | 163500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230626 | 163400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230626 | 163300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230626 | 163200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230626 | 163100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230626 | 163000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230626 | 162900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230626 | 162800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230626 | 162700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230626 | 162600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230626 | 162500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230626 | 162400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230626 | 162300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230626 | 162200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 213 | 20230626 | 162100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230626 | 162000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230626 | 161900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230626 | 161800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230626 | 161700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230626 | 161600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230626 | 161500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230626 | 161400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230626 | 161300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230626 | 161200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230626 | 161100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230626 | 161000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230626 | 160900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230626 | 160800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230626 | 160700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230626 | 160600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230626 | 160500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230626 | 160400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230626 | 160300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230626 | 160200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230626 | 160100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230626 | 160000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230626 | 155900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230626 | 155800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230626 | 155700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230626 | 155600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230626 | 155500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230626 | 155400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230626 | 155300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230626 | 155200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 243 | 20230626 | 155100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230626 | 155000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230626 | 154900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230626 | 154800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230626 | 154700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230626 | 154600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230626 | 154500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230626 | 154400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230626 | 154300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230626 | 154200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230626 | 154100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230626 | 154000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230626 | 153900 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230626 | 153800 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230626 | 153700 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230626 | 153600 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230626 | 153500 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230626 | 153400 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230626 | 153300 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230626 | 153200 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230626 | 153100 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230626 | 153000 | 7057456600 | 44050 | 44050 | 44050 | 44050 | 3961 |
| 265 | 20230626 | 152900 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 266 | 20230626 | 152800 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 267 | 20230626 | 152700 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 268 | 20230626 | 152600 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 269 | 20230626 | 152500 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 270 | 20230626 | 152400 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 271 | 20230626 | 152300 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 272 | 20230626 | 152200 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 273 | 20230626 | 152100 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 274 | 20230626 | 152000 | 6882974550 | 44200 | 44200 | 44200 | 44200 | 0 |
| 275 | 20230626 | 151900 | 6882974550 | 44200 | 44150 | 44200 | 44100 | 481 |
| 276 | 20230626 | 151800 | 6861739100 | 44150 | 44150 | 44150 | 44100 | 182 |
| 277 | 20230626 | 151700 | 6853710550 | 44100 | 44100 | 44150 | 44100 | 200 |
| 278 | 20230626 | 151600 | 6844887400 | 44100 | 44100 | 44150 | 44100 | 166 |
| 279 | 20230626 | 151500 | 6837560500 | 44100 | 44100 | 44150 | 44100 | 184 |
| 280 | 20230626 | 151400 | 6829439650 | 44100 | 44000 | 44150 | 44000 | 396 |
| 281 | 20230626 | 151300 | 6811986500 | 44000 | 44000 | 44050 | 44000 | 93 |
| 282 | 20230626 | 151200 | 6807891100 | 44000 | 44050 | 44100 | 44000 | 349 |
| 283 | 20230626 | 151100 | 6792527250 | 44100 | 44100 | 44100 | 44050 | 121 |
| 284 | 20230626 | 151000 | 6787197050 | 44050 | 44100 | 44100 | 44000 | 1800 |
| 285 | 20230626 | 150900 | 6707962500 | 44050 | 44050 | 44100 | 44050 | 105 |
| 286 | 20230626 | 150800 | 6703337150 | 44050 | 44100 | 44150 | 44050 | 1277 |
| 287 | 20230626 | 150700 | 6647084700 | 44050 | 44100 | 44150 | 44050 | 612 |
| 288 | 20230626 | 150600 | 6620090150 | 44100 | 44050 | 44150 | 44050 | 366 |
| 289 | 20230626 | 150500 | 6603962350 | 44050 | 44050 | 44100 | 44050 | 340 |
| 290 | 20230626 | 150400 | 6588978600 | 44100 | 44050 | 44100 | 44050 | 90 |
| 291 | 20230626 | 150300 | 6585011200 | 44050 | 44100 | 44200 | 44050 | 1247 |
| 292 | 20230626 | 150200 | 6530010450 | 44100 | 44100 | 44150 | 44100 | 1606 |
| 293 | 20230626 | 150100 | 6459169250 | 44050 | 44050 | 44100 | 44050 | 266 |
| 294 | 20230626 | 150000 | 6447450250 | 44050 | 44050 | 44150 | 44050 | 139 |
| 295 | 20230626 | 145900 | 6441322850 | 44050 | 44050 | 44150 | 44000 | 1936 |
| 296 | 20230626 | 145800 | 6356018100 | 44050 | 44100 | 44100 | 44050 | 71 |
| 297 | 20230626 | 145700 | 6352888800 | 44100 | 44150 | 44150 | 44050 | 131 |
| 298 | 20230626 | 145600 | 6347110900 | 44100 | 44100 | 44150 | 44100 | 174 |
| 299 | 20230626 | 145500 | 6339436550 | 44100 | 44150 | 44150 | 44100 | 99 |
| 300 | 20230626 | 145400 | 6335070500 | 44100 | 44100 | 44100 | 44050 | 809 |
| 301 | 20230626 | 145300 | 6299399150 | 44050 | 44100 | 44150 | 44050 | 408 |
| 302 | 20230626 | 145200 | 6281408300 | 44100 | 44100 | 44150 | 44100 | 99 |
| 303 | 20230626 | 145100 | 6277041650 | 44100 | 44100 | 44150 | 44100 | 209 |
| 304 | 20230626 | 145000 | 6267820400 | 44100 | 44150 | 44150 | 44100 | 105 |
| 305 | 20230626 | 144900 | 6263188950 | 44150 | 44150 | 44150 | 44100 | 134 |
| 306 | 20230626 | 144800 | 6257277050 | 44100 | 44100 | 44150 | 44100 | 312 |
| 307 | 20230626 | 144700 | 6243513800 | 44100 | 44150 | 44150 | 44100 | 1036 |
| 308 | 20230626 | 144600 | 6197824500 | 44150 | 44100 | 44150 | 44100 | 398 |
| 309 | 20230626 | 144500 | 6180257550 | 44100 | 44150 | 44150 | 44100 | 184 |
| 310 | 20230626 | 144400 | 6172135900 | 44150 | 44100 | 44150 | 44100 | 168 |
| 311 | 20230626 | 144300 | 6164723950 | 44100 | 44100 | 44150 | 44100 | 176 |
| 312 | 20230626 | 144200 | 6156960950 | 44100 | 44150 | 44150 | 44100 | 424 |
| 313 | 20230626 | 144100 | 6138254250 | 44150 | 44100 | 44200 | 44100 | 690 |
| 314 | 20230626 | 144000 | 6107792900 | 44100 | 44150 | 44150 | 44100 | 237 |
| 315 | 20230626 | 143900 | 6097340200 | 44100 | 44150 | 44150 | 44100 | 463 |
| 316 | 20230626 | 143800 | 6076918450 | 44100 | 44100 | 44150 | 44100 | 663 |
| 317 | 20230626 | 143700 | 6047677450 | 44100 | 44100 | 44150 | 44100 | 136 |
| 318 | 20230626 | 143600 | 6041677750 | 44150 | 44150 | 44200 | 44100 | 347 |
| 319 | 20230626 | 143500 | 6026360650 | 44150 | 44100 | 44150 | 44100 | 309 |
| 320 | 20230626 | 143400 | 6012723000 | 44150 | 44100 | 44150 | 44100 | 241 |
| 321 | 20230626 | 143300 | 6002085900 | 44150 | 44150 | 44200 | 44100 | 496 |
| 322 | 20230626 | 143200 | 5980203750 | 44150 | 44150 | 44200 | 44150 | 182 |
| 323 | 20230626 | 143100 | 5972167350 | 44150 | 44150 | 44150 | 44100 | 1430 |
| 324 | 20230626 | 143000 | 5909036350 | 44150 | 44150 | 44200 | 44150 | 174 |
| 325 | 20230626 | 142900 | 5901352550 | 44150 | 44150 | 44200 | 44150 | 692 |
| 326 | 20230626 | 142800 | 5870772950 | 44150 | 44150 | 44200 | 44150 | 103 |
| 327 | 20230626 | 142700 | 5866223700 | 44150 | 44200 | 44200 | 44150 | 699 |
| 328 | 20230626 | 142600 | 5835361400 | 44200 | 44200 | 44200 | 44150 | 163 |
| 329 | 20230626 | 142500 | 5828162400 | 44150 | 44150 | 44200 | 44150 | 323 |
| 330 | 20230626 | 142400 | 5813901100 | 44150 | 44200 | 44200 | 44150 | 154 |
| 331 | 20230626 | 142300 | 5807100500 | 44200 | 44150 | 44200 | 44150 | 88 |
| 332 | 20230626 | 142200 | 5803214150 | 44200 | 44200 | 44200 | 44150 | 169 |
| 333 | 20230626 | 142100 | 5795751200 | 44200 | 44200 | 44200 | 44150 | 74 |
| 334 | 20230626 | 142000 | 5792482650 | 44150 | 44150 | 44200 | 44150 | 200 |
| 335 | 20230626 | 141900 | 5783651850 | 44150 | 44200 | 44200 | 44150 | 672 |
| 336 | 20230626 | 141800 | 5753981400 | 44200 | 44200 | 44200 | 44150 | 128 |
| 337 | 20230626 | 141700 | 5748327500 | 44200 | 44200 | 44200 | 44150 | 70 |
| 338 | 20230626 | 141600 | 5745235400 | 44200 | 44150 | 44200 | 44150 | 184 |
| 339 | 20230626 | 141500 | 5737110000 | 44150 | 44150 | 44200 | 44150 | 81 |
| 340 | 20230626 | 141400 | 5733533000 | 44150 | 44200 | 44200 | 44150 | 94 |
| 341 | 20230626 | 141300 | 5729381300 | 44200 | 44200 | 44200 | 44150 | 672 |
| 342 | 20230626 | 141200 | 5699711150 | 44150 | 44200 | 44200 | 44150 | 160 |
| 343 | 20230626 | 141100 | 5692644200 | 44150 | 44150 | 44200 | 44150 | 182 |
| 344 | 20230626 | 141000 | 5684608700 | 44150 | 44200 | 44200 | 44150 | 186 |
| 345 | 20230626 | 140900 | 5676393250 | 44200 | 44200 | 44250 | 44150 | 138 |
| 346 | 20230626 | 140800 | 5670294000 | 44200 | 44250 | 44250 | 44200 | 521 |
| 347 | 20230626 | 140700 | 5647263150 | 44200 | 44200 | 44250 | 44200 | 225 |
| 348 | 20230626 | 140600 | 5637312500 | 44200 | 44150 | 44250 | 44150 | 325 |
| 349 | 20230626 | 140500 | 5622947600 | 44200 | 44200 | 44200 | 44150 | 252 |
| 350 | 20230626 | 140400 | 5611816400 | 44150 | 44150 | 44200 | 44150 | 120 |
| 351 | 20230626 | 140300 | 5606517200 | 44150 | 44150 | 44200 | 44150 | 128 |
| 352 | 20230626 | 140200 | 5600865350 | 44200 | 44150 | 44200 | 44150 | 230 |
| 353 | 20230626 | 140100 | 5590709350 | 44150 | 44150 | 44200 | 44150 | 67 |
| 354 | 20230626 | 140000 | 5587750700 | 44150 | 44200 | 44200 | 44150 | 329 |
| 355 | 20230626 | 135900 | 5573224050 | 44200 | 44150 | 44200 | 44150 | 112 |
| 356 | 20230626 | 135800 | 5568276700 | 44150 | 44250 | 44250 | 44150 | 1316 |
| 357 | 20230626 | 135700 | 5510131800 | 44250 | 44250 | 44250 | 44200 | 47 |
| 358 | 20230626 | 135600 | 5508053450 | 44200 | 44200 | 44250 | 44200 | 154 |
| 359 | 20230626 | 135500 | 5501245600 | 44200 | 44200 | 44250 | 44200 | 78 |
| 360 | 20230626 | 135400 | 5497797500 | 44200 | 44200 | 44250 | 44200 | 128 |
| 361 | 20230626 | 135300 | 5492138100 | 44200 | 44250 | 44250 | 44200 | 235 |
| 362 | 20230626 | 135200 | 5481750850 | 44250 | 44200 | 44250 | 44200 | 442 |
| 363 | 20230626 | 135100 | 5462212600 | 44200 | 44250 | 44250 | 44200 | 221 |
| 364 | 20230626 | 135000 | 5452442450 | 44250 | 44200 | 44250 | 44200 | 227 |
| 365 | 20230626 | 134900 | 5442405900 | 44200 | 44200 | 44250 | 44200 | 240 |
| 366 | 20230626 | 134800 | 5431791100 | 44200 | 44200 | 44250 | 44200 | 211 |
| 367 | 20230626 | 134700 | 5422463800 | 44200 | 44250 | 44250 | 44200 | 98 |
| 368 | 20230626 | 134600 | 5418131300 | 44200 | 44200 | 44250 | 44200 | 38 |
| 369 | 20230626 | 134500 | 5416451300 | 44200 | 44200 | 44250 | 44200 | 226 |
| 370 | 20230626 | 134400 | 5406460400 | 44250 | 44200 | 44250 | 44200 | 178 |
| 371 | 20230626 | 134300 | 5398592050 | 44200 | 44250 | 44300 | 44200 | 530 |
| 372 | 20230626 | 134200 | 5375139100 | 44250 | 44250 | 44300 | 44250 | 143 |
| 373 | 20230626 | 134100 | 5368809550 | 44250 | 44250 | 44300 | 44250 | 97 |
| 374 | 20230626 | 134000 | 5364516450 | 44250 | 44250 | 44300 | 44250 | 50 |
| 375 | 20230626 | 133900 | 5362303750 | 44250 | 44250 | 44300 | 44200 | 247 |
| 376 | 20230626 | 133800 | 5351384650 | 44250 | 44200 | 44250 | 44200 | 141 |
| 377 | 20230626 | 133700 | 5345146800 | 44200 | 44200 | 44250 | 44200 | 115 |
| 378 | 20230626 | 133600 | 5340062700 | 44250 | 44250 | 44300 | 44200 | 110 |
| 379 | 20230626 | 133500 | 5335196600 | 44250 | 44250 | 44300 | 44250 | 1183 |
| 380 | 20230626 | 133400 | 5282847700 | 44250 | 44250 | 44300 | 44250 | 93 |
| 381 | 20230626 | 133300 | 5278732000 | 44250 | 44300 | 44300 | 44250 | 225 |
| 382 | 20230626 | 133200 | 5268770800 | 44300 | 44300 | 44300 | 44250 | 218 |
| 383 | 20230626 | 133100 | 5259118250 | 44300 | 44300 | 44300 | 44250 | 128 |
| 384 | 20230626 | 133000 | 5253450100 | 44300 | 44300 | 44350 | 44250 | 253 |
| 385 | 20230626 | 132900 | 5242241500 | 44300 | 44350 | 44350 | 44300 | 245 |
| 386 | 20230626 | 132800 | 5231383250 | 44350 | 44300 | 44400 | 44300 | 1346 |
| 387 | 20230626 | 132700 | 5171692050 | 44300 | 44300 | 44350 | 44250 | 396 |
| 388 | 20230626 | 132600 | 5154148000 | 44300 | 44300 | 44350 | 44250 | 111 |
| 389 | 20230626 | 132500 | 5149232600 | 44250 | 44250 | 44300 | 44250 | 77 |
| 390 | 20230626 | 132400 | 5145823800 | 44250 | 44250 | 44300 | 44250 | 175 |
| 391 | 20230626 | 132300 | 5138075900 | 44250 | 44250 | 44300 | 44250 | 30 |
| 392 | 20230626 | 132200 | 5136747400 | 44250 | 44300 | 44300 | 44250 | 63 |
| 393 | 20230626 | 132100 | 5133959150 | 44300 | 44300 | 44300 | 44250 | 257 |
| 394 | 20230626 | 132000 | 5122584900 | 44300 | 44300 | 44300 | 44250 | 101 |
| 395 | 20230626 | 131900 | 5118113650 | 44250 | 44300 | 44300 | 44250 | 174 |
| 396 | 20230626 | 131800 | 5110408550 | 44250 | 44300 | 44350 | 44250 | 1166 |
| 397 | 20230626 | 131700 | 5058753750 | 44300 | 44300 | 44350 | 44300 | 131 |
| 398 | 20230626 | 131600 | 5052947300 | 44300 | 44300 | 44350 | 44300 | 12 |
| 399 | 20230626 | 131500 | 5052415300 | 44300 | 44350 | 44350 | 44300 | 118 |
| 400 | 20230626 | 131400 | 5047185750 | 44300 | 44350 | 44350 | 44300 | 117 |
| 401 | 20230626 | 131300 | 5041997550 | 44350 | 44350 | 44400 | 44350 | 662 |
| 402 | 20230626 | 131200 | 5012637200 | 44350 | 44350 | 44400 | 44350 | 84 |
| 403 | 20230626 | 131100 | 5008911200 | 44400 | 44350 | 44400 | 44350 | 124 |
| 404 | 20230626 | 131000 | 5003410400 | 44400 | 44350 | 44400 | 44350 | 11 |
| 405 | 20230626 | 130900 | 5002922400 | 44400 | 44350 | 44400 | 44350 | 53 |
| 406 | 20230626 | 130800 | 5000569600 | 44400 | 44300 | 44400 | 44300 | 254 |
| 407 | 20230626 | 130700 | 4989303750 | 44300 | 44300 | 44350 | 44300 | 101 |
| 408 | 20230626 | 130600 | 4984827800 | 44300 | 44350 | 44350 | 44300 | 136 |
| 409 | 20230626 | 130500 | 4978800900 | 44350 | 44350 | 44350 | 44300 | 138 |
| 410 | 20230626 | 130400 | 4972681100 | 44350 | 44350 | 44350 | 44300 | 228 |
| 411 | 20230626 | 130300 | 4962577300 | 44350 | 44350 | 44350 | 44300 | 188 |
| 412 | 20230626 | 130200 | 4954244550 | 44300 | 44300 | 44350 | 44300 | 98 |
| 413 | 20230626 | 130100 | 4949902900 | 44300 | 44300 | 44350 | 44300 | 161 |
| 414 | 20230626 | 130000 | 4942766800 | 44300 | 44350 | 44400 | 44300 | 341 |
| 415 | 20230626 | 125900 | 4927651800 | 44350 | 44350 | 44400 | 44350 | 70 |
| 416 | 20230626 | 125800 | 4924544050 | 44350 | 44350 | 44350 | 44300 | 111 |
| 417 | 20230626 | 125700 | 4919623300 | 44350 | 44300 | 44400 | 44300 | 44 |
| 418 | 20230626 | 125600 | 4917671000 | 44300 | 44350 | 44350 | 44300 | 45 |
| 419 | 20230626 | 125500 | 4915677350 | 44300 | 44400 | 44400 | 44300 | 139 |
| 420 | 20230626 | 125400 | 4909513800 | 44350 | 44350 | 44350 | 44300 | 77 |
| 421 | 20230626 | 125300 | 4906099250 | 44350 | 44350 | 44350 | 44300 | 243 |
| 422 | 20230626 | 125200 | 4895322250 | 44350 | 44350 | 44400 | 44350 | 134 |
| 423 | 20230626 | 125100 | 4889379200 | 44350 | 44350 | 44400 | 44350 | 131 |
| 424 | 20230626 | 125000 | 4883566250 | 44350 | 44350 | 44400 | 44350 | 10 |
| 425 | 20230626 | 124900 | 4883122650 | 44350 | 44400 | 44400 | 44350 | 112 |
| 426 | 20230626 | 124800 | 4878154400 | 44350 | 44400 | 44400 | 44350 | 30 |
| 427 | 20230626 | 124700 | 4876822700 | 44400 | 44350 | 44400 | 44350 | 137 |
| 428 | 20230626 | 124600 | 4870745900 | 44350 | 44350 | 44350 | 44350 | 8 |
| 429 | 20230626 | 124500 | 4870391100 | 44400 | 44350 | 44400 | 44350 | 221 |
| 430 | 20230626 | 124400 | 4860588600 | 44400 | 44400 | 44400 | 44350 | 43 |
| 431 | 20230626 | 124300 | 4858680100 | 44400 | 44350 | 44400 | 44300 | 237 |
| 432 | 20230626 | 124200 | 4848159450 | 44300 | 44350 | 44350 | 44300 | 96 |
| 433 | 20230626 | 124100 | 4843905450 | 44350 | 44300 | 44350 | 44300 | 287 |
| 434 | 20230626 | 124000 | 4831179350 | 44300 | 44350 | 44350 | 44300 | 85 |
| 435 | 20230626 | 123900 | 4827412450 | 44300 | 44350 | 44350 | 44300 | 32 |
| 436 | 20230626 | 123800 | 4825994250 | 44350 | 44400 | 44400 | 44300 | 112 |
| 437 | 20230626 | 123700 | 4821029850 | 44350 | 44350 | 44400 | 44300 | 1160 |
| 438 | 20230626 | 123600 | 4769584100 | 44350 | 44350 | 44350 | 44300 | 137 |
| 439 | 20230626 | 123500 | 4763511400 | 44300 | 44300 | 44350 | 44300 | 32 |
| 440 | 20230626 | 123400 | 4762093700 | 44300 | 44400 | 44400 | 44300 | 269 |
| 441 | 20230626 | 123300 | 4750173050 | 44400 | 44300 | 44400 | 44300 | 160 |
| 442 | 20230626 | 123200 | 4743077900 | 44300 | 44300 | 44350 | 44300 | 83 |
| 443 | 20230626 | 123100 | 4739400100 | 44300 | 44300 | 44350 | 44300 | 52 |
| 444 | 20230626 | 123000 | 4737095100 | 44300 | 44300 | 44350 | 44300 | 98 |
| 445 | 20230626 | 122900 | 4732751800 | 44300 | 44350 | 44350 | 44300 | 260 |
| 446 | 20230626 | 122800 | 4721223850 | 44400 | 44400 | 44400 | 44350 | 46 |
| 447 | 20230626 | 122700 | 4719182650 | 44350 | 44400 | 44400 | 44300 | 144 |
| 448 | 20230626 | 122600 | 4712797600 | 44400 | 44400 | 44400 | 44300 | 48 |
| 449 | 20230626 | 122500 | 4710667650 | 44400 | 44400 | 44400 | 44300 | 97 |
| 450 | 20230626 | 122400 | 4706364150 | 44400 | 44400 | 44450 | 44350 | 65 |
| 451 | 20230626 | 122300 | 4703478700 | 44400 | 44400 | 44450 | 44350 | 265 |
| 452 | 20230626 | 122200 | 4691715350 | 44400 | 44300 | 44400 | 44300 | 63 |
| 453 | 20230626 | 122100 | 4688921500 | 44400 | 44400 | 44400 | 44300 | 280 |
| 454 | 20230626 | 122000 | 4676511950 | 44400 | 44350 | 44400 | 44350 | 60 |
| 455 | 20230626 | 121900 | 4673848900 | 44400 | 44400 | 44400 | 44350 | 105 |
| 456 | 20230626 | 121800 | 4669190100 | 44400 | 44400 | 44400 | 44350 | 45 |
| 457 | 20230626 | 121700 | 4667192350 | 44400 | 44350 | 44400 | 44350 | 61 |
| 458 | 20230626 | 121600 | 4664485000 | 44300 | 44400 | 44400 | 44300 | 201 |
| 459 | 20230626 | 121500 | 4655573750 | 44300 | 44400 | 44400 | 44300 | 138 |
| 460 | 20230626 | 121400 | 4649456950 | 44300 | 44350 | 44400 | 44300 | 125 |
| 461 | 20230626 | 121300 | 4643910500 | 44400 | 44350 | 44400 | 44350 | 65 |
| 462 | 20230626 | 121200 | 4641025650 | 44400 | 44400 | 44400 | 44350 | 156 |
| 463 | 20230626 | 121100 | 4634104900 | 44350 | 44400 | 44400 | 44350 | 87 |
| 464 | 20230626 | 121000 | 4630244600 | 44400 | 44350 | 44400 | 44350 | 132 |
| 465 | 20230626 | 120900 | 4624387800 | 44300 | 44400 | 44400 | 44300 | 144 |
| 466 | 20230626 | 120800 | 4618005900 | 44400 | 44400 | 44400 | 44300 | 204 |
| 467 | 20230626 | 120700 | 4608957800 | 44400 | 44400 | 44400 | 44350 | 60 |
| 468 | 20230626 | 120600 | 4606294150 | 44400 | 44400 | 44400 | 44300 | 114 |
| 469 | 20230626 | 120500 | 4601239950 | 44400 | 44400 | 44400 | 44300 | 349 |
| 470 | 20230626 | 120400 | 4585773250 | 44400 | 44400 | 44400 | 44300 | 71 |
| 471 | 20230626 | 120300 | 4582623000 | 44400 | 44400 | 44400 | 44350 | 95 |
| 472 | 20230626 | 120200 | 4578408200 | 44350 | 44400 | 44400 | 44350 | 56 |
| 473 | 20230626 | 120100 | 4575922650 | 44400 | 44400 | 44400 | 44350 | 108 |
| 474 | 20230626 | 120000 | 4571130500 | 44400 | 44350 | 44400 | 44350 | 159 |
| 475 | 20230626 | 115900 | 4564071350 | 44400 | 44350 | 44400 | 44350 | 101 |
| 476 | 20230626 | 115800 | 4559590450 | 44400 | 44350 | 44400 | 44350 | 53 |
| 477 | 20230626 | 115700 | 4557237400 | 44400 | 44400 | 44400 | 44350 | 125 |
| 478 | 20230626 | 115600 | 4551691600 | 44400 | 44400 | 44400 | 44300 | 73 |
| 479 | 20230626 | 115500 | 4548453350 | 44350 | 44350 | 44400 | 44300 | 229 |
| 480 | 20230626 | 115400 | 4538299100 | 44400 | 44400 | 44400 | 44350 | 178 |
| 481 | 20230626 | 115300 | 4530402250 | 44400 | 44400 | 44400 | 44350 | 179 |
| 482 | 20230626 | 115200 | 4522462100 | 44350 | 44400 | 44400 | 44350 | 69 |
| 483 | 20230626 | 115100 | 4519399100 | 44400 | 44400 | 44400 | 44350 | 49 |
| 484 | 20230626 | 115000 | 4517224300 | 44400 | 44350 | 44400 | 44350 | 116 |
| 485 | 20230626 | 114900 | 4512077250 | 44400 | 44350 | 44400 | 44350 | 45 |
| 486 | 20230626 | 114800 | 4510079700 | 44400 | 44400 | 44400 | 44300 | 115 |
| 487 | 20230626 | 114700 | 4504980850 | 44400 | 44400 | 44400 | 44350 | 58 |
| 488 | 20230626 | 114600 | 4502406300 | 44400 | 44400 | 44400 | 44350 | 124 |
| 489 | 20230626 | 114500 | 4496904350 | 44400 | 44350 | 44400 | 44300 | 42 |
| 490 | 20230626 | 114400 | 4495040150 | 44400 | 44400 | 44400 | 44300 | 334 |
| 491 | 20230626 | 114300 | 4480228600 | 44350 | 44400 | 44400 | 44350 | 89 |
| 492 | 20230626 | 114200 | 4476279200 | 44400 | 44400 | 44400 | 44350 | 178 |
| 493 | 20230626 | 114100 | 4468382300 | 44350 | 44400 | 44400 | 44350 | 229 |
| 494 | 20230626 | 114000 | 4458224400 | 44400 | 44400 | 44400 | 44350 | 125 |
| 495 | 20230626 | 113900 | 4452677400 | 44350 | 44400 | 44400 | 44350 | 431 |
| 496 | 20230626 | 113800 | 4433548250 | 44350 | 44350 | 44400 | 44350 | 116 |
| 497 | 20230626 | 113700 | 4428399450 | 44400 | 44400 | 44400 | 44350 | 519 |
| 498 | 20230626 | 113600 | 4405375600 | 44400 | 44400 | 44400 | 44350 | 47 |
| 499 | 20230626 | 113500 | 4403289050 | 44400 | 44400 | 44400 | 44350 | 64 |
| 500 | 20230626 | 113400 | 4400449150 | 44350 | 44400 | 44400 | 44350 | 68 |
| 501 | 20230626 | 113300 | 4397430850 | 44400 | 44400 | 44400 | 44400 | 42 |
| 502 | 20230626 | 113200 | 4395566050 | 44400 | 44400 | 44400 | 44350 | 344 |
| 503 | 20230626 | 113100 | 4380307750 | 44400 | 44400 | 44400 | 44350 | 167 |
| 504 | 20230626 | 113000 | 4372897700 | 44400 | 44400 | 44400 | 44350 | 66 |
| 505 | 20230626 | 112900 | 4369967650 | 44400 | 44400 | 44400 | 44350 | 427 |
| 506 | 20230626 | 112800 | 4351009450 | 44400 | 44400 | 44400 | 44350 | 47 |
| 507 | 20230626 | 112700 | 4348922900 | 44400 | 44400 | 44400 | 44350 | 82 |
| 508 | 20230626 | 112600 | 4345283350 | 44400 | 44400 | 44400 | 44350 | 49 |
| 509 | 20230626 | 112500 | 4343108000 | 44400 | 44400 | 44400 | 44350 | 135 |
| 510 | 20230626 | 112400 | 4337118050 | 44400 | 44400 | 44400 | 44350 | 354 |
| 511 | 20230626 | 112300 | 4321415750 | 44400 | 44400 | 44400 | 44350 | 113 |
| 512 | 20230626 | 112200 | 4316399550 | 44400 | 44400 | 44400 | 44350 | 54 |
| 513 | 20230626 | 112100 | 4314002650 | 44400 | 44400 | 44400 | 44400 | 50 |
| 514 | 20230626 | 112000 | 4311782650 | 44400 | 44400 | 44400 | 44350 | 193 |
| 515 | 20230626 | 111900 | 4303218500 | 44400 | 44400 | 44400 | 44350 | 92 |
| 516 | 20230626 | 111800 | 4299134000 | 44400 | 44350 | 44400 | 44300 | 320 |
| 517 | 20230626 | 111700 | 4284950300 | 44350 | 44350 | 44400 | 44300 | 578 |
| 518 | 20230626 | 111600 | 4259313550 | 44400 | 44400 | 44400 | 44350 | 72 |
| 519 | 20230626 | 111500 | 4256117000 | 44400 | 44400 | 44400 | 44350 | 237 |
| 520 | 20230626 | 111400 | 4245605450 | 44400 | 44350 | 44400 | 44350 | 187 |
| 521 | 20230626 | 111300 | 4237310900 | 44350 | 44350 | 44350 | 44300 | 84 |
| 522 | 20230626 | 111200 | 4233586700 | 44350 | 44350 | 44350 | 44300 | 98 |
| 523 | 20230626 | 111100 | 4229243900 | 44350 | 44400 | 44400 | 44250 | 1051 |
| 524 | 20230626 | 111000 | 4182666350 | 44400 | 44400 | 44400 | 44350 | 184 |
| 525 | 20230626 | 110900 | 4174503500 | 44400 | 44400 | 44400 | 44350 | 288 |
| 526 | 20230626 | 110800 | 4161728250 | 44350 | 44400 | 44400 | 44350 | 551 |
| 527 | 20230626 | 110700 | 4137264850 | 44400 | 44350 | 44400 | 44350 | 157 |
| 528 | 20230626 | 110600 | 4130299450 | 44400 | 44400 | 44400 | 44350 | 110 |
| 529 | 20230626 | 110500 | 4125418050 | 44400 | 44300 | 44400 | 44300 | 192 |
| 530 | 20230626 | 110400 | 4116902300 | 44350 | 44350 | 44350 | 44350 | 1294 |
| 531 | 20230626 | 110300 | 4059513400 | 44350 | 44350 | 44350 | 44300 | 138 |
| 532 | 20230626 | 110200 | 4053395900 | 44350 | 44350 | 44350 | 44300 | 86 |
| 533 | 20230626 | 110100 | 4049582800 | 44350 | 44300 | 44350 | 44250 | 82 |
| 534 | 20230626 | 110000 | 4045948850 | 44300 | 44300 | 44350 | 44300 | 720 |
| 535 | 20230626 | 105900 | 4014051800 | 44300 | 44300 | 44300 | 44250 | 149 |
| 536 | 20230626 | 105800 | 4007455150 | 44300 | 44300 | 44300 | 44250 | 117 |
| 537 | 20230626 | 105700 | 4002275600 | 44300 | 44250 | 44300 | 44200 | 453 |
| 538 | 20230626 | 105600 | 3982235100 | 44250 | 44250 | 44250 | 44200 | 275 |
| 539 | 20230626 | 105500 | 3970075450 | 44250 | 44300 | 44300 | 44200 | 202 |
| 540 | 20230626 | 105400 | 3961142900 | 44300 | 44200 | 44300 | 44200 | 931 |
| 541 | 20230626 | 105300 | 3919905800 | 44100 | 44250 | 44300 | 44100 | 1391 |
| 542 | 20230626 | 105200 | 3858364700 | 44150 | 44250 | 44300 | 44100 | 4198 |
| 543 | 20230626 | 105100 | 3672957200 | 44250 | 44400 | 44400 | 44150 | 2214 |
| 544 | 20230626 | 105000 | 3575092650 | 44400 | 44450 | 44450 | 44300 | 3362 |
| 545 | 20230626 | 104900 | 3425805100 | 44450 | 44550 | 44550 | 44450 | 2219 |
| 546 | 20230626 | 104800 | 3327060700 | 44550 | 44500 | 44550 | 44500 | 499 |
| 547 | 20230626 | 104700 | 3304830500 | 44500 | 44550 | 44550 | 44500 | 72 |
| 548 | 20230626 | 104600 | 3301624100 | 44550 | 44550 | 44550 | 44500 | 178 |
| 549 | 20230626 | 104500 | 3293696350 | 44550 | 44550 | 44550 | 44500 | 91 |
| 550 | 20230626 | 104400 | 3289642800 | 44550 | 44500 | 44550 | 44500 | 36 |
| 551 | 20230626 | 104300 | 3288040300 | 44500 | 44550 | 44550 | 44500 | 368 |
| 552 | 20230626 | 104200 | 3271650700 | 44550 | 44550 | 44550 | 44500 | 104 |
| 553 | 20230626 | 104100 | 3267018250 | 44550 | 44500 | 44550 | 44500 | 332 |
| 554 | 20230626 | 104000 | 3252232450 | 44550 | 44550 | 44550 | 44500 | 313 |
| 555 | 20230626 | 103900 | 3238301500 | 44550 | 44550 | 44550 | 44550 | 137 |
| 556 | 20230626 | 103800 | 3232198150 | 44550 | 44550 | 44600 | 44500 | 1522 |
| 557 | 20230626 | 103700 | 3164393350 | 44600 | 44650 | 44650 | 44600 | 489 |
| 558 | 20230626 | 103600 | 3142583400 | 44600 | 44650 | 44650 | 44600 | 1106 |
| 559 | 20230626 | 103500 | 3093255100 | 44650 | 44650 | 44650 | 44600 | 36 |
| 560 | 20230626 | 103400 | 3091648800 | 44650 | 44700 | 44700 | 44600 | 1026 |
| 561 | 20230626 | 103300 | 3045812950 | 44650 | 44700 | 44700 | 44650 | 93 |
| 562 | 20230626 | 103200 | 3041659800 | 44700 | 44700 | 44700 | 44650 | 79 |
| 563 | 20230626 | 103100 | 3038128800 | 44700 | 44700 | 44700 | 44650 | 55 |
| 564 | 20230626 | 103000 | 3035670950 | 44650 | 44600 | 44650 | 44600 | 23 |
| 565 | 20230626 | 102900 | 3034644900 | 44650 | 44600 | 44700 | 44600 | 280 |
| 566 | 20230626 | 102800 | 3022143100 | 44650 | 44600 | 44650 | 44600 | 183 |
| 567 | 20230626 | 102700 | 3013972700 | 44650 | 44550 | 44650 | 44550 | 30 |
| 568 | 20230626 | 102600 | 3012634650 | 44600 | 44600 | 44650 | 44550 | 90 |
| 569 | 20230626 | 102500 | 3008622850 | 44600 | 44550 | 44650 | 44550 | 169 |
| 570 | 20230626 | 102400 | 3001088600 | 44600 | 44650 | 44650 | 44600 | 133 |
| 571 | 20230626 | 102300 | 2995156700 | 44600 | 44600 | 44650 | 44550 | 1115 |
| 572 | 20230626 | 102200 | 2945417700 | 44600 | 44500 | 44600 | 44500 | 1230 |
| 573 | 20230626 | 102100 | 2890622750 | 44550 | 44550 | 44550 | 44500 | 86 |
| 574 | 20230626 | 102000 | 2886792200 | 44550 | 44550 | 44550 | 44500 | 61 |
| 575 | 20230626 | 101900 | 2884075650 | 44550 | 44550 | 44550 | 44500 | 180 |
| 576 | 20230626 | 101800 | 2876061900 | 44500 | 44550 | 44550 | 44500 | 1464 |
| 577 | 20230626 | 101700 | 2810868350 | 44550 | 44500 | 44550 | 44500 | 8 |
| 578 | 20230626 | 101600 | 2810512200 | 44550 | 44550 | 44550 | 44500 | 84 |
| 579 | 20230626 | 101500 | 2806772150 | 44550 | 44550 | 44550 | 44500 | 771 |
| 580 | 20230626 | 101400 | 2772424350 | 44550 | 44600 | 44600 | 44550 | 591 |
| 581 | 20230626 | 101300 | 2746093750 | 44600 | 44650 | 44650 | 44600 | 703 |
| 582 | 20230626 | 101200 | 2714739700 | 44650 | 44650 | 44650 | 44600 | 97 |
| 583 | 20230626 | 101100 | 2710410650 | 44600 | 44700 | 44700 | 44600 | 953 |
| 584 | 20230626 | 101000 | 2667858600 | 44650 | 44700 | 44700 | 44650 | 161 |
| 585 | 20230626 | 100900 | 2660667700 | 44650 | 44700 | 44700 | 44650 | 235 |
| 586 | 20230626 | 100800 | 2650166700 | 44700 | 44700 | 44700 | 44700 | 42 |
| 587 | 20230626 | 100700 | 2648289300 | 44700 | 44650 | 44700 | 44650 | 32 |
| 588 | 20230626 | 100600 | 2646859700 | 44700 | 44700 | 44700 | 44700 | 33 |
| 589 | 20230626 | 100500 | 2645384600 | 44700 | 44650 | 44700 | 44650 | 52 |
| 590 | 20230626 | 100400 | 2643062500 | 44700 | 44750 | 44750 | 44650 | 279 |
| 591 | 20230626 | 100300 | 2630578700 | 44750 | 44700 | 44750 | 44650 | 55 |
| 592 | 20230626 | 100200 | 2628119700 | 44750 | 44700 | 44750 | 44650 | 548 |
| 593 | 20230626 | 100100 | 2603624900 | 44700 | 44750 | 44750 | 44700 | 132 |
| 594 | 20230626 | 100000 | 2597724350 | 44700 | 44650 | 44700 | 44650 | 597 |
| 595 | 20230626 | 095900 | 2571059200 | 44700 | 44700 | 44700 | 44700 | 875 |
| 596 | 20230626 | 095800 | 2531946700 | 44700 | 44600 | 44700 | 44600 | 101 |
| 597 | 20230626 | 095700 | 2527437250 | 44600 | 44700 | 44700 | 44600 | 349 |
| 598 | 20230626 | 095600 | 2511856750 | 44650 | 44700 | 44700 | 44600 | 247 |
| 599 | 20230626 | 095500 | 2500828350 | 44700 | 44600 | 44700 | 44600 | 587 |
| 600 | 20230626 | 095400 | 2474622550 | 44600 | 44650 | 44650 | 44600 | 111 |
| 601 | 20230626 | 095300 | 2469670250 | 44650 | 44600 | 44650 | 44600 | 92 |
| 602 | 20230626 | 095200 | 2465563050 | 44600 | 44700 | 44700 | 44600 | 559 |
| 603 | 20230626 | 095100 | 2440612700 | 44700 | 44650 | 44700 | 44600 | 120 |
| 604 | 20230626 | 095000 | 2435258600 | 44650 | 44600 | 44700 | 44600 | 80 |
| 605 | 20230626 | 094900 | 2431688450 | 44600 | 44650 | 44700 | 44600 | 375 |
| 606 | 20230626 | 094800 | 2414945800 | 44650 | 44700 | 44700 | 44650 | 1694 |
| 607 | 20230626 | 094700 | 2339274550 | 44700 | 44700 | 44700 | 44700 | 205 |
| 608 | 20230626 | 094600 | 2330111050 | 44700 | 44650 | 44700 | 44650 | 45 |
| 609 | 20230626 | 094500 | 2328099800 | 44700 | 44700 | 44700 | 44700 | 282 |
| 610 | 20230626 | 094400 | 2315494400 | 44700 | 44600 | 44700 | 44600 | 589 |
| 611 | 20230626 | 094300 | 2289195850 | 44600 | 44600 | 44600 | 44600 | 126 |
| 612 | 20230626 | 094200 | 2283576250 | 44600 | 44700 | 44700 | 44600 | 274 |
| 613 | 20230626 | 094100 | 2271340950 | 44700 | 44650 | 44750 | 44600 | 516 |
| 614 | 20230626 | 094000 | 2248308350 | 44650 | 44750 | 44750 | 44600 | 992 |
| 615 | 20230626 | 093900 | 2203988050 | 44750 | 44800 | 44800 | 44700 | 1036 |
| 616 | 20230626 | 093800 | 2157647550 | 44750 | 44800 | 44800 | 44750 | 218 |
| 617 | 20230626 | 093700 | 2147890300 | 44800 | 44750 | 44800 | 44750 | 404 |
| 618 | 20230626 | 093600 | 2129801400 | 44750 | 44700 | 44750 | 44700 | 747 |
| 619 | 20230626 | 093500 | 2096403850 | 44750 | 44750 | 44800 | 44750 | 145 |
| 620 | 20230626 | 093400 | 2089914200 | 44800 | 44850 | 44850 | 44800 | 321 |
| 621 | 20230626 | 093300 | 2075529200 | 44800 | 44850 | 44900 | 44750 | 1429 |
| 622 | 20230626 | 093200 | 2011490700 | 44850 | 44850 | 44850 | 44850 | 442 |
| 623 | 20230626 | 093100 | 1991667000 | 44850 | 44850 | 44850 | 44800 | 494 |
| 624 | 20230626 | 093000 | 1969520350 | 44800 | 44850 | 44850 | 44800 | 61 |
| 625 | 20230626 | 092900 | 1966785800 | 44850 | 44850 | 44850 | 44800 | 347 |
| 626 | 20230626 | 092800 | 1951230950 | 44800 | 44850 | 44850 | 44800 | 69 |
| 627 | 20230626 | 092700 | 1948139400 | 44850 | 44850 | 44850 | 44800 | 191 |
| 628 | 20230626 | 092600 | 1939581400 | 44850 | 44800 | 44850 | 44800 | 209 |
| 629 | 20230626 | 092500 | 1930214850 | 44850 | 44850 | 44850 | 44800 | 644 |
| 630 | 20230626 | 092400 | 1901350050 | 44850 | 44800 | 44850 | 44700 | 2548 |
| 631 | 20230626 | 092300 | 1787258050 | 44850 | 44850 | 44900 | 44800 | 1288 |
| 632 | 20230626 | 092200 | 1729481450 | 44850 | 44900 | 44900 | 44850 | 179 |
| 633 | 20230626 | 092100 | 1721447300 | 44850 | 44850 | 44950 | 44850 | 251 |
| 634 | 20230626 | 092000 | 1710184550 | 44850 | 45050 | 45100 | 44850 | 2180 |
| 635 | 20230626 | 091900 | 1612063900 | 45050 | 45150 | 45150 | 45050 | 970 |
| 636 | 20230626 | 091800 | 1568346050 | 45150 | 45050 | 45150 | 45050 | 221 |
| 637 | 20230626 | 091700 | 1558382250 | 45150 | 45100 | 45150 | 45050 | 769 |
| 638 | 20230626 | 091600 | 1523714800 | 45100 | 45200 | 45200 | 45050 | 1569 |
| 639 | 20230626 | 091500 | 1452907800 | 45200 | 45200 | 45200 | 45150 | 1245 |
| 640 | 20230626 | 091400 | 1396652750 | 45200 | 45150 | 45200 | 45150 | 1115 |
| 641 | 20230626 | 091300 | 1346259000 | 45150 | 45100 | 45200 | 45100 | 593 |
| 642 | 20230626 | 091200 | 1319481250 | 45100 | 44950 | 45100 | 44950 | 3174 |
| 643 | 20230626 | 091100 | 1176673200 | 44950 | 44900 | 45000 | 44900 | 513 |
| 644 | 20230626 | 091000 | 1153606550 | 44950 | 44850 | 44950 | 44850 | 346 |
| 645 | 20230626 | 090900 | 1138077750 | 44850 | 44850 | 44850 | 44850 | 294 |
| 646 | 20230626 | 090800 | 1124891850 | 44850 | 44900 | 44950 | 44750 | 722 |
| 647 | 20230626 | 090700 | 1092473850 | 44900 | 44950 | 45000 | 44800 | 2731 |
| 648 | 20230626 | 090600 | 969909700 | 44950 | 45000 | 45000 | 44950 | 463 |
| 649 | 20230626 | 090500 | 949084500 | 45000 | 45250 | 45250 | 44950 | 1695 |
| 650 | 20230626 | 090400 | 872686400 | 45250 | 44950 | 45250 | 44950 | 7521 |
| 651 | 20230626 | 090300 | 533462300 | 44900 | 44900 | 45000 | 44850 | 1588 |
| 652 | 20230626 | 090200 | 462097150 | 44850 | 44550 | 44850 | 44550 | 5866 |
| 653 | 20230626 | 090100 | 199799200 | 44600 | 44400 | 44600 | 44400 | 1675 |
| 654 | 20230626 | 090000 | 125258500 | 44500 | 44550 | 44550 | 44400 | 2562 |