36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 201000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 3 | 20230629 | 200900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 4 | 20230629 | 200800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 5 | 20230629 | 200700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 6 | 20230629 | 200600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 7 | 20230629 | 200500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 8 | 20230629 | 200400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 9 | 20230629 | 200300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 10 | 20230629 | 200200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 11 | 20230629 | 200100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 12 | 20230629 | 200000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 13 | 20230629 | 195900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 14 | 20230629 | 195800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 15 | 20230629 | 195700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 16 | 20230629 | 195600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 17 | 20230629 | 195500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 18 | 20230629 | 195400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 19 | 20230629 | 195300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 20 | 20230629 | 195200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 21 | 20230629 | 195100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 22 | 20230629 | 195000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 23 | 20230629 | 194900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 24 | 20230629 | 194800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 25 | 20230629 | 194700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 26 | 20230629 | 194600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 27 | 20230629 | 194500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 28 | 20230629 | 194400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 29 | 20230629 | 194300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 30 | 20230629 | 194200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 31 | 20230629 | 194100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 32 | 20230629 | 194000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 33 | 20230629 | 193900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 34 | 20230629 | 193800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 35 | 20230629 | 193700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 36 | 20230629 | 193600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 37 | 20230629 | 193500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 38 | 20230629 | 193400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 39 | 20230629 | 193300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 40 | 20230629 | 193200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 41 | 20230629 | 193100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 42 | 20230629 | 193000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 43 | 20230629 | 192900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 44 | 20230629 | 192800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 45 | 20230629 | 192700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 46 | 20230629 | 192600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 47 | 20230629 | 192500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 48 | 20230629 | 192400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 49 | 20230629 | 192300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 50 | 20230629 | 192200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 51 | 20230629 | 192100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 52 | 20230629 | 192000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 53 | 20230629 | 191900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 54 | 20230629 | 191800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 55 | 20230629 | 191700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 56 | 20230629 | 191600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 57 | 20230629 | 191500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 58 | 20230629 | 191400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 59 | 20230629 | 191300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 60 | 20230629 | 191200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 61 | 20230629 | 191100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 62 | 20230629 | 191000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 63 | 20230629 | 190900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 64 | 20230629 | 190800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 65 | 20230629 | 190700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 66 | 20230629 | 190600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 67 | 20230629 | 190500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 68 | 20230629 | 190400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 69 | 20230629 | 190300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 70 | 20230629 | 190200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 71 | 20230629 | 190100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 72 | 20230629 | 190000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 73 | 20230629 | 185900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 74 | 20230629 | 185800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 75 | 20230629 | 185700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 76 | 20230629 | 185600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 77 | 20230629 | 185500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 78 | 20230629 | 185400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 79 | 20230629 | 185300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 80 | 20230629 | 185200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 81 | 20230629 | 185100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 82 | 20230629 | 185000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 83 | 20230629 | 184900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 84 | 20230629 | 184800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 85 | 20230629 | 184700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 86 | 20230629 | 184600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 87 | 20230629 | 184500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 88 | 20230629 | 184400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 89 | 20230629 | 184300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 90 | 20230629 | 184200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 91 | 20230629 | 184100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 92 | 20230629 | 184000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 93 | 20230629 | 183900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 94 | 20230629 | 183800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 95 | 20230629 | 183700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 96 | 20230629 | 183600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 97 | 20230629 | 183500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 98 | 20230629 | 183400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 99 | 20230629 | 183300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 100 | 20230629 | 183200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 101 | 20230629 | 183100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 102 | 20230629 | 183000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 103 | 20230629 | 182900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 104 | 20230629 | 182800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 105 | 20230629 | 182700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 106 | 20230629 | 182600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 107 | 20230629 | 182500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 108 | 20230629 | 182400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 109 | 20230629 | 182300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 110 | 20230629 | 182200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 111 | 20230629 | 182100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 112 | 20230629 | 182000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 113 | 20230629 | 181900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 114 | 20230629 | 181800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 115 | 20230629 | 181700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 116 | 20230629 | 181600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 117 | 20230629 | 181500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 118 | 20230629 | 181400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 119 | 20230629 | 181300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 120 | 20230629 | 181200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 121 | 20230629 | 181100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 122 | 20230629 | 181000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 123 | 20230629 | 180900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 124 | 20230629 | 180800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 125 | 20230629 | 180700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 126 | 20230629 | 180600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 127 | 20230629 | 180500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 128 | 20230629 | 180400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 129 | 20230629 | 180300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 130 | 20230629 | 180200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 131 | 20230629 | 180100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 132 | 20230629 | 180000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 133 | 20230629 | 175900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 134 | 20230629 | 175800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 135 | 20230629 | 175700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 136 | 20230629 | 175600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 137 | 20230629 | 175500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 138 | 20230629 | 175400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 139 | 20230629 | 175300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 140 | 20230629 | 175200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 141 | 20230629 | 175100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 142 | 20230629 | 175000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 143 | 20230629 | 174900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 144 | 20230629 | 174800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 145 | 20230629 | 174700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 146 | 20230629 | 174600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 147 | 20230629 | 174500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 148 | 20230629 | 174400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 149 | 20230629 | 174300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 150 | 20230629 | 174200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 151 | 20230629 | 174100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 152 | 20230629 | 174000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 153 | 20230629 | 173900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 154 | 20230629 | 173800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 155 | 20230629 | 173700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 156 | 20230629 | 173600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 157 | 20230629 | 173500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 158 | 20230629 | 173400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 159 | 20230629 | 173300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 160 | 20230629 | 173200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 161 | 20230629 | 173100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 162 | 20230629 | 173000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 163 | 20230629 | 172900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 164 | 20230629 | 172800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 165 | 20230629 | 172700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 166 | 20230629 | 172600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 167 | 20230629 | 172500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 168 | 20230629 | 172400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 169 | 20230629 | 172300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 170 | 20230629 | 172200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 171 | 20230629 | 172100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 172 | 20230629 | 172000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 173 | 20230629 | 171900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 174 | 20230629 | 171800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 175 | 20230629 | 171700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 176 | 20230629 | 171600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 177 | 20230629 | 171500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 178 | 20230629 | 171400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 179 | 20230629 | 171300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 180 | 20230629 | 171200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 181 | 20230629 | 171100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 182 | 20230629 | 171000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 183 | 20230629 | 170900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 184 | 20230629 | 170800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 185 | 20230629 | 170700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 186 | 20230629 | 170600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 187 | 20230629 | 170500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 188 | 20230629 | 170400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 189 | 20230629 | 170300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 190 | 20230629 | 170200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 191 | 20230629 | 170100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 192 | 20230629 | 170000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 193 | 20230629 | 165900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 194 | 20230629 | 165800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 195 | 20230629 | 165700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 196 | 20230629 | 165600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 197 | 20230629 | 165500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 198 | 20230629 | 165400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 199 | 20230629 | 165300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 200 | 20230629 | 165200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 201 | 20230629 | 165100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 202 | 20230629 | 165000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 203 | 20230629 | 164900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 204 | 20230629 | 164800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 205 | 20230629 | 164700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 206 | 20230629 | 164600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 207 | 20230629 | 164500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 208 | 20230629 | 164400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 209 | 20230629 | 164300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 210 | 20230629 | 164200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 211 | 20230629 | 164100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 212 | 20230629 | 164000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 213 | 20230629 | 163900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 214 | 20230629 | 163800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 215 | 20230629 | 163700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 216 | 20230629 | 163600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 217 | 20230629 | 163500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 218 | 20230629 | 163400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 219 | 20230629 | 163300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 220 | 20230629 | 163200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 221 | 20230629 | 163100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 222 | 20230629 | 163000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 223 | 20230629 | 162900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 224 | 20230629 | 162800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 225 | 20230629 | 162700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 226 | 20230629 | 162600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 227 | 20230629 | 162500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 228 | 20230629 | 162400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 229 | 20230629 | 162300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 230 | 20230629 | 162200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 231 | 20230629 | 162100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 232 | 20230629 | 162000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 233 | 20230629 | 161900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 234 | 20230629 | 161800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 235 | 20230629 | 161700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 236 | 20230629 | 161600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 237 | 20230629 | 161500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 238 | 20230629 | 161400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 239 | 20230629 | 161300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 240 | 20230629 | 161200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 241 | 20230629 | 161100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 242 | 20230629 | 161000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 243 | 20230629 | 160900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 244 | 20230629 | 160800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 245 | 20230629 | 160700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 246 | 20230629 | 160600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 247 | 20230629 | 160500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 248 | 20230629 | 160400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 249 | 20230629 | 160300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 250 | 20230629 | 160200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 251 | 20230629 | 160100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 252 | 20230629 | 160000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 253 | 20230629 | 155900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 254 | 20230629 | 155800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 255 | 20230629 | 155700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 256 | 20230629 | 155600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 257 | 20230629 | 155500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 258 | 20230629 | 155400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 259 | 20230629 | 155300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 260 | 20230629 | 155200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 261 | 20230629 | 155100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 262 | 20230629 | 155000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 263 | 20230629 | 154900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 264 | 20230629 | 154800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 265 | 20230629 | 154700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 266 | 20230629 | 154600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 267 | 20230629 | 154500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 268 | 20230629 | 154400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 269 | 20230629 | 154300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 270 | 20230629 | 154200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 271 | 20230629 | 154100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 272 | 20230629 | 154000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 273 | 20230629 | 153900 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 274 | 20230629 | 153800 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 275 | 20230629 | 153700 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 276 | 20230629 | 153600 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 277 | 20230629 | 153500 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 278 | 20230629 | 153400 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 279 | 20230629 | 153300 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 280 | 20230629 | 153200 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 281 | 20230629 | 153100 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 0 |
| 282 | 20230629 | 153000 | 11934981250 | 46300 | 46300 | 46300 | 46300 | 3355 |
| 283 | 20230629 | 152900 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 284 | 20230629 | 152800 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 285 | 20230629 | 152700 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 286 | 20230629 | 152600 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 287 | 20230629 | 152500 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 288 | 20230629 | 152400 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 289 | 20230629 | 152300 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 290 | 20230629 | 152200 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 291 | 20230629 | 152100 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 292 | 20230629 | 152000 | 11779644750 | 46250 | 46250 | 46250 | 46250 | 0 |
| 293 | 20230629 | 151900 | 11779644750 | 46250 | 46300 | 46300 | 46150 | 176 |
| 294 | 20230629 | 151800 | 11771517400 | 46300 | 46300 | 46300 | 46250 | 510 |
| 295 | 20230629 | 151700 | 11747911850 | 46300 | 46300 | 46300 | 46150 | 395 |
| 296 | 20230629 | 151600 | 11729635900 | 46250 | 46150 | 46250 | 46150 | 663 |
| 297 | 20230629 | 151500 | 11699007800 | 46150 | 46100 | 46200 | 46100 | 903 |
| 298 | 20230629 | 151400 | 11657372400 | 46100 | 46050 | 46100 | 46050 | 72 |
| 299 | 20230629 | 151300 | 11654055800 | 46050 | 46100 | 46100 | 46050 | 66 |
| 300 | 20230629 | 151200 | 11651016050 | 46050 | 46050 | 46050 | 46000 | 355 |
| 301 | 20230629 | 151100 | 11634669800 | 46050 | 46000 | 46100 | 46000 | 1030 |
| 302 | 20230629 | 151000 | 11587288500 | 46050 | 46100 | 46100 | 46050 | 561 |
| 303 | 20230629 | 150900 | 11561441500 | 46050 | 46100 | 46150 | 46050 | 985 |
| 304 | 20230629 | 150800 | 11516049900 | 46100 | 46200 | 46200 | 46100 | 388 |
| 305 | 20230629 | 150700 | 11498147900 | 46150 | 46200 | 46200 | 46150 | 32 |
| 306 | 20230629 | 150600 | 11496669600 | 46050 | 46150 | 46200 | 46050 | 641 |
| 307 | 20230629 | 150500 | 11467120300 | 46100 | 46250 | 46250 | 46100 | 1251 |
| 308 | 20230629 | 150400 | 11409393300 | 46250 | 46300 | 46300 | 46250 | 448 |
| 309 | 20230629 | 150300 | 11388671550 | 46250 | 46300 | 46300 | 46250 | 200 |
| 310 | 20230629 | 150200 | 11379418800 | 46300 | 46250 | 46300 | 46250 | 278 |
| 311 | 20230629 | 150100 | 11366559750 | 46250 | 46350 | 46350 | 46250 | 930 |
| 312 | 20230629 | 150000 | 11323532000 | 46350 | 46450 | 46450 | 46300 | 553 |
| 313 | 20230629 | 145900 | 11297883150 | 46450 | 46500 | 46550 | 46400 | 423 |
| 314 | 20230629 | 145800 | 11278209100 | 46550 | 46350 | 46650 | 46350 | 3281 |
| 315 | 20230629 | 145700 | 11125480750 | 46350 | 46400 | 46400 | 46250 | 307 |
| 316 | 20230629 | 145600 | 11111256300 | 46350 | 46450 | 46450 | 46350 | 887 |
| 317 | 20230629 | 145500 | 11070118350 | 46400 | 46400 | 46450 | 46400 | 185 |
| 318 | 20230629 | 145400 | 11061531950 | 46450 | 46400 | 46450 | 46350 | 319 |
| 319 | 20230629 | 145300 | 11046721700 | 46400 | 46400 | 46400 | 46350 | 231 |
| 320 | 20230629 | 145200 | 11036004100 | 46350 | 46400 | 46400 | 46350 | 184 |
| 321 | 20230629 | 145100 | 11027467700 | 46400 | 46350 | 46400 | 46350 | 100 |
| 322 | 20230629 | 145000 | 11022831000 | 46350 | 46350 | 46400 | 46350 | 407 |
| 323 | 20230629 | 144900 | 11003952100 | 46400 | 46300 | 46400 | 46300 | 682 |
| 324 | 20230629 | 144800 | 10972356900 | 46350 | 46400 | 46400 | 46300 | 286 |
| 325 | 20230629 | 144700 | 10959110300 | 46350 | 46450 | 46450 | 46300 | 165 |
| 326 | 20230629 | 144600 | 10951461000 | 46400 | 46450 | 46450 | 46350 | 763 |
| 327 | 20230629 | 144500 | 10916041400 | 46400 | 46400 | 46450 | 46350 | 584 |
| 328 | 20230629 | 144400 | 10888962900 | 46400 | 46400 | 46500 | 46300 | 569 |
| 329 | 20230629 | 144300 | 10862577750 | 46450 | 46450 | 46500 | 46400 | 318 |
| 330 | 20230629 | 144200 | 10847812550 | 46450 | 46350 | 46450 | 46350 | 468 |
| 331 | 20230629 | 144100 | 10826094200 | 46350 | 46400 | 46400 | 46350 | 109 |
| 332 | 20230629 | 144000 | 10821037700 | 46400 | 46400 | 46400 | 46350 | 217 |
| 333 | 20230629 | 143900 | 10810977250 | 46400 | 46300 | 46400 | 46300 | 255 |
| 334 | 20230629 | 143800 | 10799157850 | 46300 | 46450 | 46450 | 46300 | 609 |
| 335 | 20230629 | 143700 | 10770920850 | 46450 | 46400 | 46450 | 46400 | 100 |
| 336 | 20230629 | 143600 | 10766277300 | 46400 | 46450 | 46450 | 46300 | 810 |
| 337 | 20230629 | 143500 | 10728750000 | 46400 | 46450 | 46450 | 46400 | 360 |
| 338 | 20230629 | 143400 | 10712035500 | 46400 | 46400 | 46400 | 46300 | 84 |
| 339 | 20230629 | 143300 | 10708139200 | 46300 | 46400 | 46400 | 46300 | 367 |
| 340 | 20230629 | 143200 | 10691140550 | 46350 | 46450 | 46450 | 46350 | 417 |
| 341 | 20230629 | 143100 | 10671798000 | 46450 | 46400 | 46500 | 46400 | 154 |
| 342 | 20230629 | 143000 | 10664646000 | 46400 | 46450 | 46500 | 46350 | 1194 |
| 343 | 20230629 | 142900 | 10609263900 | 46500 | 46550 | 46550 | 46450 | 264 |
| 344 | 20230629 | 142800 | 10596981500 | 46550 | 46500 | 46550 | 46450 | 646 |
| 345 | 20230629 | 142700 | 10566960250 | 46500 | 46500 | 46500 | 46450 | 126 |
| 346 | 20230629 | 142600 | 10561101500 | 46500 | 46500 | 46500 | 46450 | 150 |
| 347 | 20230629 | 142500 | 10554128300 | 46500 | 46500 | 46500 | 46450 | 449 |
| 348 | 20230629 | 142400 | 10533266150 | 46500 | 46550 | 46550 | 46450 | 493 |
| 349 | 20230629 | 142300 | 10510348300 | 46600 | 46600 | 46600 | 46550 | 224 |
| 350 | 20230629 | 142200 | 10499915950 | 46600 | 46600 | 46600 | 46550 | 209 |
| 351 | 20230629 | 142100 | 10490180550 | 46600 | 46600 | 46600 | 46550 | 192 |
| 352 | 20230629 | 142000 | 10481236700 | 46600 | 46600 | 46600 | 46600 | 123 |
| 353 | 20230629 | 141900 | 10475504900 | 46600 | 46550 | 46600 | 46500 | 576 |
| 354 | 20230629 | 141800 | 10448698950 | 46550 | 46600 | 46600 | 46550 | 144 |
| 355 | 20230629 | 141700 | 10441993200 | 46600 | 46550 | 46600 | 46500 | 434 |
| 356 | 20230629 | 141600 | 10421790750 | 46400 | 46550 | 46550 | 46400 | 965 |
| 357 | 20230629 | 141500 | 10376947800 | 46550 | 46550 | 46550 | 46500 | 670 |
| 358 | 20230629 | 141400 | 10345786400 | 46550 | 46550 | 46550 | 46550 | 368 |
| 359 | 20230629 | 141300 | 10328656000 | 46550 | 46550 | 46550 | 46500 | 334 |
| 360 | 20230629 | 141200 | 10313122700 | 46550 | 46550 | 46600 | 46450 | 649 |
| 361 | 20230629 | 141100 | 10282926950 | 46600 | 46550 | 46650 | 46500 | 1063 |
| 362 | 20230629 | 141000 | 10233443450 | 46600 | 46600 | 46650 | 46550 | 416 |
| 363 | 20230629 | 140900 | 10214053650 | 46600 | 46600 | 46600 | 46550 | 242 |
| 364 | 20230629 | 140800 | 10202781450 | 46600 | 46600 | 46600 | 46550 | 161 |
| 365 | 20230629 | 140700 | 10195280850 | 46600 | 46650 | 46650 | 46550 | 388 |
| 366 | 20230629 | 140600 | 10177200750 | 46650 | 46650 | 46650 | 46600 | 206 |
| 367 | 20230629 | 140500 | 10167591400 | 46650 | 46650 | 46650 | 46600 | 727 |
| 368 | 20230629 | 140400 | 10133709800 | 46600 | 46700 | 46750 | 46600 | 679 |
| 369 | 20230629 | 140300 | 10102003150 | 46700 | 46750 | 46750 | 46700 | 446 |
| 370 | 20230629 | 140200 | 10081170200 | 46750 | 46750 | 46750 | 46700 | 342 |
| 371 | 20230629 | 140100 | 10065193400 | 46750 | 46900 | 46900 | 46700 | 2490 |
| 372 | 20230629 | 140000 | 9948670700 | 46900 | 46900 | 46900 | 46850 | 579 |
| 373 | 20230629 | 135900 | 9921521000 | 46900 | 46900 | 46900 | 46850 | 584 |
| 374 | 20230629 | 135800 | 9894144650 | 46900 | 46800 | 46900 | 46800 | 598 |
| 375 | 20230629 | 135700 | 9866126600 | 46850 | 46850 | 46850 | 46800 | 457 |
| 376 | 20230629 | 135600 | 9844719900 | 46850 | 46850 | 46850 | 46800 | 354 |
| 377 | 20230629 | 135500 | 9828137850 | 46850 | 46850 | 46850 | 46800 | 352 |
| 378 | 20230629 | 135400 | 9811649200 | 46850 | 46800 | 46850 | 46800 | 309 |
| 379 | 20230629 | 135300 | 9797173050 | 46850 | 46850 | 46850 | 46800 | 434 |
| 380 | 20230629 | 135200 | 9776841650 | 46850 | 46850 | 46850 | 46800 | 264 |
| 381 | 20230629 | 135100 | 9764474350 | 46850 | 46850 | 46850 | 46800 | 419 |
| 382 | 20230629 | 135000 | 9744845750 | 46800 | 46850 | 46850 | 46800 | 1205 |
| 383 | 20230629 | 134900 | 9688449450 | 46850 | 46850 | 46850 | 46800 | 415 |
| 384 | 20230629 | 134800 | 9669009550 | 46850 | 46800 | 46850 | 46800 | 243 |
| 385 | 20230629 | 134700 | 9657627100 | 46850 | 46850 | 46850 | 46800 | 478 |
| 386 | 20230629 | 134600 | 9635233000 | 46850 | 46900 | 46900 | 46800 | 759 |
| 387 | 20230629 | 134500 | 9599670400 | 46900 | 46900 | 46900 | 46850 | 454 |
| 388 | 20230629 | 134400 | 9578381650 | 46900 | 46900 | 46900 | 46850 | 551 |
| 389 | 20230629 | 134300 | 9552547150 | 46900 | 46900 | 46900 | 46850 | 218 |
| 390 | 20230629 | 134200 | 9542323400 | 46900 | 46900 | 46900 | 46850 | 660 |
| 391 | 20230629 | 134100 | 9511380050 | 46900 | 46900 | 46900 | 46850 | 432 |
| 392 | 20230629 | 134000 | 9491120800 | 46900 | 46900 | 46900 | 46850 | 1070 |
| 393 | 20230629 | 133900 | 9440944100 | 46900 | 46850 | 46900 | 46850 | 4023 |
| 394 | 20230629 | 133800 | 9252334650 | 46850 | 46850 | 46850 | 46850 | 483 |
| 395 | 20230629 | 133700 | 9229706100 | 46850 | 46850 | 46850 | 46800 | 434 |
| 396 | 20230629 | 133600 | 9209375600 | 46850 | 46800 | 46850 | 46800 | 552 |
| 397 | 20230629 | 133500 | 9183522050 | 46800 | 46800 | 46850 | 46800 | 460 |
| 398 | 20230629 | 133400 | 9161983150 | 46850 | 46850 | 46850 | 46800 | 539 |
| 399 | 20230629 | 133300 | 9136735750 | 46850 | 46850 | 46850 | 46800 | 279 |
| 400 | 20230629 | 133200 | 9123668050 | 46850 | 46850 | 46850 | 46800 | 524 |
| 401 | 20230629 | 133100 | 9099127350 | 46850 | 46850 | 46850 | 46800 | 352 |
| 402 | 20230629 | 133000 | 9082637650 | 46850 | 46850 | 46850 | 46800 | 307 |
| 403 | 20230629 | 132900 | 9068254900 | 46850 | 46900 | 46900 | 46800 | 1155 |
| 404 | 20230629 | 132800 | 9014131050 | 46900 | 46900 | 46900 | 46850 | 316 |
| 405 | 20230629 | 132700 | 8999311100 | 46900 | 46900 | 46900 | 46850 | 458 |
| 406 | 20230629 | 132600 | 8977834800 | 46850 | 46900 | 46900 | 46850 | 541 |
| 407 | 20230629 | 132500 | 8952472850 | 46850 | 46900 | 46900 | 46850 | 475 |
| 408 | 20230629 | 132400 | 8930203200 | 46900 | 46850 | 46900 | 46850 | 745 |
| 409 | 20230629 | 132300 | 8895270550 | 46850 | 46900 | 46900 | 46850 | 872 |
| 410 | 20230629 | 132200 | 8854398100 | 46900 | 46900 | 46900 | 46850 | 317 |
| 411 | 20230629 | 132100 | 8839531500 | 46850 | 46850 | 46900 | 46850 | 405 |
| 412 | 20230629 | 132000 | 8820539550 | 46850 | 46900 | 46900 | 46850 | 378 |
| 413 | 20230629 | 131900 | 8802814550 | 46900 | 46900 | 46900 | 46850 | 438 |
| 414 | 20230629 | 131800 | 8782273500 | 46900 | 46900 | 46900 | 46850 | 249 |
| 415 | 20230629 | 131700 | 8770596600 | 46900 | 46900 | 46900 | 46850 | 941 |
| 416 | 20230629 | 131600 | 8726469300 | 46900 | 46850 | 46900 | 46850 | 791 |
| 417 | 20230629 | 131500 | 8689401650 | 46900 | 46900 | 46900 | 46900 | 399 |
| 418 | 20230629 | 131400 | 8670688550 | 46900 | 46900 | 46900 | 46850 | 339 |
| 419 | 20230629 | 131300 | 8654792650 | 46900 | 46900 | 46900 | 46850 | 359 |
| 420 | 20230629 | 131200 | 8637959000 | 46900 | 46750 | 46900 | 46750 | 3978 |
| 421 | 20230629 | 131100 | 8451653200 | 46800 | 46800 | 46800 | 46750 | 491 |
| 422 | 20230629 | 131000 | 8428675400 | 46800 | 46750 | 46800 | 46750 | 479 |
| 423 | 20230629 | 130900 | 8406258800 | 46800 | 46750 | 46800 | 46700 | 2453 |
| 424 | 20230629 | 130800 | 8291614850 | 46750 | 46750 | 46750 | 46750 | 350 |
| 425 | 20230629 | 130700 | 8275252350 | 46750 | 46750 | 46750 | 46700 | 147 |
| 426 | 20230629 | 130600 | 8268382000 | 46750 | 46800 | 46800 | 46700 | 856 |
| 427 | 20230629 | 130500 | 8228351850 | 46800 | 46750 | 46800 | 46750 | 258 |
| 428 | 20230629 | 130400 | 8216285750 | 46800 | 46850 | 46850 | 46750 | 1328 |
| 429 | 20230629 | 130300 | 8154129050 | 46850 | 46850 | 46850 | 46800 | 267 |
| 430 | 20230629 | 130200 | 8141620450 | 46800 | 46800 | 46850 | 46750 | 565 |
| 431 | 20230629 | 130100 | 8115177600 | 46800 | 46800 | 46800 | 46750 | 210 |
| 432 | 20230629 | 130000 | 8105350150 | 46750 | 46800 | 46800 | 46750 | 372 |
| 433 | 20230629 | 125900 | 8087943850 | 46800 | 46800 | 46800 | 46750 | 323 |
| 434 | 20230629 | 125800 | 8072827600 | 46800 | 46800 | 46800 | 46750 | 380 |
| 435 | 20230629 | 125700 | 8055045600 | 46750 | 46800 | 46800 | 46750 | 1265 |
| 436 | 20230629 | 125600 | 7995902000 | 46800 | 46800 | 46800 | 46750 | 303 |
| 437 | 20230629 | 125500 | 7981722500 | 46800 | 46800 | 46800 | 46750 | 280 |
| 438 | 20230629 | 125400 | 7968619650 | 46800 | 46800 | 46800 | 46750 | 409 |
| 439 | 20230629 | 125300 | 7949479250 | 46800 | 46800 | 46800 | 46750 | 820 |
| 440 | 20230629 | 125200 | 7911128300 | 46800 | 46800 | 46800 | 46750 | 356 |
| 441 | 20230629 | 125100 | 7894467750 | 46800 | 46800 | 46800 | 46750 | 399 |
| 442 | 20230629 | 125000 | 7875795100 | 46800 | 46800 | 46800 | 46750 | 316 |
| 443 | 20230629 | 124900 | 7861006500 | 46800 | 46850 | 46850 | 46750 | 1162 |
| 444 | 20230629 | 124800 | 7806657750 | 46850 | 46800 | 46850 | 46750 | 552 |
| 445 | 20230629 | 124700 | 7780822550 | 46850 | 46800 | 46850 | 46800 | 606 |
| 446 | 20230629 | 124600 | 7752451250 | 46800 | 46800 | 46850 | 46800 | 1469 |
| 447 | 20230629 | 124500 | 7683700050 | 46800 | 46750 | 46800 | 46750 | 1358 |
| 448 | 20230629 | 124400 | 7620149550 | 46800 | 46800 | 46800 | 46750 | 347 |
| 449 | 20230629 | 124300 | 7603917250 | 46750 | 46800 | 46800 | 46750 | 628 |
| 450 | 20230629 | 124200 | 7574533450 | 46800 | 46750 | 46800 | 46750 | 299 |
| 451 | 20230629 | 124100 | 7560540450 | 46800 | 46750 | 46800 | 46750 | 483 |
| 452 | 20230629 | 124000 | 7537951900 | 46700 | 46800 | 46800 | 46700 | 850 |
| 453 | 20230629 | 123900 | 7498191050 | 46800 | 46700 | 46800 | 46700 | 839 |
| 454 | 20230629 | 123800 | 7458960850 | 46750 | 46700 | 46750 | 46700 | 410 |
| 455 | 20230629 | 123700 | 7439796650 | 46700 | 46800 | 46800 | 46700 | 337 |
| 456 | 20230629 | 123600 | 7424039500 | 46800 | 46750 | 46800 | 46700 | 1425 |
| 457 | 20230629 | 123500 | 7357420300 | 46750 | 46800 | 46800 | 46700 | 1018 |
| 458 | 20230629 | 123400 | 7309818500 | 46800 | 46850 | 46850 | 46750 | 326 |
| 459 | 20230629 | 123300 | 7294558750 | 46800 | 46850 | 46850 | 46800 | 870 |
| 460 | 20230629 | 123200 | 7253830850 | 46800 | 46800 | 46850 | 46750 | 1143 |
| 461 | 20230629 | 123100 | 7200295550 | 46800 | 46700 | 46850 | 46700 | 8139 |
| 462 | 20230629 | 123000 | 6819736450 | 46700 | 46650 | 46700 | 46650 | 2033 |
| 463 | 20230629 | 122900 | 6724866900 | 46650 | 46650 | 46650 | 46600 | 532 |
| 464 | 20230629 | 122800 | 6700049250 | 46650 | 46600 | 46650 | 46600 | 640 |
| 465 | 20230629 | 122700 | 6670193300 | 46650 | 46550 | 46650 | 46550 | 4561 |
| 466 | 20230629 | 122600 | 6457647300 | 46600 | 46550 | 46600 | 46500 | 2852 |
| 467 | 20230629 | 122500 | 6324863600 | 46550 | 46550 | 46550 | 46500 | 1102 |
| 468 | 20230629 | 122400 | 6273566350 | 46550 | 46500 | 46550 | 46500 | 1105 |
| 469 | 20230629 | 122300 | 6222166500 | 46500 | 46450 | 46500 | 46450 | 346 |
| 470 | 20230629 | 122200 | 6206078100 | 46500 | 46500 | 46500 | 46450 | 651 |
| 471 | 20230629 | 122100 | 6175821050 | 46500 | 46500 | 46500 | 46450 | 1231 |
| 472 | 20230629 | 122000 | 6118633650 | 46500 | 46500 | 46500 | 46450 | 144 |
| 473 | 20230629 | 121900 | 6111938250 | 46450 | 46450 | 46500 | 46450 | 547 |
| 474 | 20230629 | 121800 | 6086504800 | 46500 | 46500 | 46550 | 46450 | 371 |
| 475 | 20230629 | 121700 | 6069251500 | 46450 | 46550 | 46550 | 46450 | 1000 |
| 476 | 20230629 | 121600 | 6022747100 | 46550 | 46550 | 46550 | 46500 | 360 |
| 477 | 20230629 | 121500 | 6005990150 | 46550 | 46500 | 46550 | 46500 | 1711 |
| 478 | 20230629 | 121400 | 5926425700 | 46500 | 46500 | 46500 | 46450 | 346 |
| 479 | 20230629 | 121300 | 5910337250 | 46500 | 46500 | 46500 | 46450 | 476 |
| 480 | 20230629 | 121200 | 5888203450 | 46500 | 46500 | 46500 | 46500 | 192 |
| 481 | 20230629 | 121100 | 5879275450 | 46500 | 46500 | 46500 | 46450 | 384 |
| 482 | 20230629 | 121000 | 5861419950 | 46500 | 46500 | 46500 | 46450 | 673 |
| 483 | 20230629 | 120900 | 5830137600 | 46500 | 46500 | 46500 | 46450 | 451 |
| 484 | 20230629 | 120800 | 5809171100 | 46500 | 46500 | 46500 | 46450 | 240 |
| 485 | 20230629 | 120700 | 5798012400 | 46500 | 46500 | 46500 | 46450 | 237 |
| 486 | 20230629 | 120600 | 5786992800 | 46500 | 46500 | 46500 | 46450 | 284 |
| 487 | 20230629 | 120500 | 5773787650 | 46450 | 46450 | 46500 | 46450 | 1674 |
| 488 | 20230629 | 120400 | 5696029350 | 46450 | 46450 | 46450 | 46450 | 322 |
| 489 | 20230629 | 120300 | 5681072450 | 46450 | 46400 | 46450 | 46400 | 306 |
| 490 | 20230629 | 120200 | 5666872800 | 46400 | 46400 | 46400 | 46350 | 831 |
| 491 | 20230629 | 120100 | 5628328200 | 46400 | 46450 | 46450 | 46400 | 338 |
| 492 | 20230629 | 120000 | 5612636550 | 46400 | 46450 | 46450 | 46400 | 378 |
| 493 | 20230629 | 115900 | 5595079700 | 46450 | 46400 | 46450 | 46400 | 471 |
| 494 | 20230629 | 115800 | 5573206550 | 46450 | 46400 | 46450 | 46400 | 252 |
| 495 | 20230629 | 115700 | 5561501550 | 46450 | 46400 | 46450 | 46400 | 408 |
| 496 | 20230629 | 115600 | 5542555050 | 46450 | 46450 | 46450 | 46400 | 449 |
| 497 | 20230629 | 115500 | 5521699400 | 46450 | 46450 | 46450 | 46400 | 241 |
| 498 | 20230629 | 115400 | 5510507900 | 46450 | 46400 | 46450 | 46350 | 574 |
| 499 | 20230629 | 115300 | 5483869600 | 46400 | 46400 | 46450 | 46350 | 536 |
| 500 | 20230629 | 115200 | 5459002600 | 46450 | 46450 | 46450 | 46400 | 507 |
| 501 | 20230629 | 115100 | 5435454550 | 46450 | 46400 | 46450 | 46400 | 502 |
| 502 | 20230629 | 115000 | 5412152950 | 46400 | 46450 | 46450 | 46350 | 433 |
| 503 | 20230629 | 114900 | 5392051950 | 46400 | 46450 | 46450 | 46400 | 400 |
| 504 | 20230629 | 114800 | 5373477050 | 46400 | 46450 | 46450 | 46400 | 587 |
| 505 | 20230629 | 114700 | 5346227600 | 46400 | 46450 | 46450 | 46400 | 493 |
| 506 | 20230629 | 114600 | 5323330100 | 46400 | 46450 | 46450 | 46400 | 160 |
| 507 | 20230629 | 114500 | 5315898200 | 46400 | 46450 | 46450 | 46400 | 587 |
| 508 | 20230629 | 114400 | 5288632150 | 46400 | 46450 | 46450 | 46400 | 306 |
| 509 | 20230629 | 114300 | 5274420550 | 46450 | 46450 | 46450 | 46400 | 441 |
| 510 | 20230629 | 114200 | 5253936250 | 46450 | 46400 | 46450 | 46350 | 446 |
| 511 | 20230629 | 114100 | 5233234800 | 46400 | 46350 | 46450 | 46350 | 950 |
| 512 | 20230629 | 114000 | 5189179700 | 46400 | 46350 | 46400 | 46350 | 303 |
| 513 | 20230629 | 113900 | 5175120650 | 46400 | 46400 | 46400 | 46350 | 384 |
| 514 | 20230629 | 113800 | 5157303650 | 46350 | 46350 | 46400 | 46350 | 439 |
| 515 | 20230629 | 113700 | 5136937550 | 46400 | 46400 | 46400 | 46400 | 251 |
| 516 | 20230629 | 113600 | 5125291150 | 46400 | 46400 | 46400 | 46350 | 415 |
| 517 | 20230629 | 113500 | 5106036450 | 46400 | 46400 | 46400 | 46400 | 373 |
| 518 | 20230629 | 113400 | 5088729250 | 46400 | 46400 | 46400 | 46350 | 251 |
| 519 | 20230629 | 113300 | 5077083850 | 46400 | 46400 | 46400 | 46350 | 363 |
| 520 | 20230629 | 113200 | 5060241800 | 46400 | 46350 | 46400 | 46350 | 185 |
| 521 | 20230629 | 113100 | 5051659650 | 46350 | 46300 | 46400 | 46250 | 1671 |
| 522 | 20230629 | 113000 | 4974228500 | 46300 | 46200 | 46300 | 46200 | 340 |
| 523 | 20230629 | 112900 | 4958496200 | 46250 | 46300 | 46300 | 46150 | 346 |
| 524 | 20230629 | 112800 | 4942492050 | 46300 | 46250 | 46300 | 46250 | 476 |
| 525 | 20230629 | 112700 | 4920466500 | 46200 | 46250 | 46250 | 46200 | 262 |
| 526 | 20230629 | 112600 | 4908354050 | 46250 | 46250 | 46250 | 46200 | 432 |
| 527 | 20230629 | 112500 | 4888376200 | 46250 | 46250 | 46250 | 46250 | 189 |
| 528 | 20230629 | 112400 | 4879634950 | 46250 | 46200 | 46250 | 46150 | 523 |
| 529 | 20230629 | 112300 | 4855465950 | 46200 | 46200 | 46200 | 46150 | 272 |
| 530 | 20230629 | 112200 | 4842901850 | 46200 | 46150 | 46200 | 46100 | 286 |
| 531 | 20230629 | 112100 | 4829704700 | 46150 | 46150 | 46150 | 46100 | 408 |
| 532 | 20230629 | 112000 | 4810885100 | 46200 | 46200 | 46200 | 46150 | 315 |
| 533 | 20230629 | 111900 | 4796337150 | 46200 | 46200 | 46200 | 46150 | 498 |
| 534 | 20230629 | 111800 | 4773332450 | 46150 | 46100 | 46200 | 46100 | 630 |
| 535 | 20230629 | 111700 | 4744267150 | 46100 | 46050 | 46100 | 46000 | 388 |
| 536 | 20230629 | 111600 | 4726389600 | 46050 | 46050 | 46050 | 46000 | 374 |
| 537 | 20230629 | 111500 | 4709170150 | 46050 | 46050 | 46050 | 46000 | 690 |
| 538 | 20230629 | 111400 | 4677412350 | 46050 | 46000 | 46050 | 45950 | 516 |
| 539 | 20230629 | 111300 | 4653676300 | 46000 | 46050 | 46150 | 45950 | 1272 |
| 540 | 20230629 | 111200 | 4595174900 | 46100 | 46050 | 46150 | 46000 | 1394 |
| 541 | 20230629 | 111100 | 4531006100 | 46050 | 46200 | 46200 | 46000 | 753 |
| 542 | 20230629 | 111000 | 4496287450 | 46200 | 46100 | 46300 | 46100 | 303 |
| 543 | 20230629 | 110900 | 4482288900 | 46100 | 46050 | 46100 | 46050 | 407 |
| 544 | 20230629 | 110800 | 4463542500 | 46000 | 46150 | 46150 | 46000 | 536 |
| 545 | 20230629 | 110700 | 4438857000 | 46150 | 46250 | 46250 | 46150 | 683 |
| 546 | 20230629 | 110600 | 4407293250 | 46250 | 46250 | 46250 | 46200 | 302 |
| 547 | 20230629 | 110500 | 4393329450 | 46250 | 46300 | 46300 | 46250 | 637 |
| 548 | 20230629 | 110400 | 4363854800 | 46300 | 46300 | 46300 | 46250 | 317 |
| 549 | 20230629 | 110300 | 4349182800 | 46300 | 46400 | 46400 | 46300 | 360 |
| 550 | 20230629 | 110200 | 4332503100 | 46450 | 46350 | 46450 | 46300 | 418 |
| 551 | 20230629 | 110100 | 4313114750 | 46350 | 46350 | 46400 | 46350 | 502 |
| 552 | 20230629 | 110000 | 4289834350 | 46400 | 46400 | 46450 | 46400 | 388 |
| 553 | 20230629 | 105900 | 4271817250 | 46450 | 46500 | 46500 | 46400 | 1141 |
| 554 | 20230629 | 105800 | 4218826700 | 46500 | 46500 | 46500 | 46450 | 246 |
| 555 | 20230629 | 105700 | 4207387850 | 46450 | 46500 | 46500 | 46450 | 336 |
| 556 | 20230629 | 105600 | 4191775150 | 46500 | 46450 | 46500 | 46450 | 475 |
| 557 | 20230629 | 105500 | 4169703500 | 46450 | 46450 | 46500 | 46450 | 387 |
| 558 | 20230629 | 105400 | 4151722250 | 46450 | 46450 | 46450 | 46400 | 393 |
| 559 | 20230629 | 105300 | 4133467550 | 46500 | 46450 | 46500 | 46450 | 622 |
| 560 | 20230629 | 105200 | 4104573700 | 46450 | 46450 | 46450 | 46450 | 247 |
| 561 | 20230629 | 105100 | 4093100550 | 46450 | 46400 | 46450 | 46400 | 162 |
| 562 | 20230629 | 105000 | 4085578150 | 46450 | 46400 | 46450 | 46400 | 483 |
| 563 | 20230629 | 104900 | 4063154400 | 46400 | 46450 | 46450 | 46400 | 353 |
| 564 | 20230629 | 104800 | 4046770750 | 46450 | 46350 | 46450 | 46350 | 999 |
| 565 | 20230629 | 104700 | 4000434850 | 46350 | 46400 | 46400 | 46350 | 600 |
| 566 | 20230629 | 104600 | 3972623450 | 46400 | 46400 | 46400 | 46350 | 297 |
| 567 | 20230629 | 104500 | 3958842750 | 46400 | 46400 | 46450 | 46350 | 1617 |
| 568 | 20230629 | 104400 | 3883864150 | 46400 | 46450 | 46450 | 46400 | 369 |
| 569 | 20230629 | 104300 | 3866733150 | 46400 | 46400 | 46400 | 46400 | 571 |
| 570 | 20230629 | 104200 | 3840238750 | 46400 | 46400 | 46400 | 46350 | 433 |
| 571 | 20230629 | 104100 | 3820154200 | 46350 | 46350 | 46400 | 46350 | 454 |
| 572 | 20230629 | 104000 | 3799106700 | 46350 | 46350 | 46350 | 46300 | 347 |
| 573 | 20230629 | 103900 | 3783026450 | 46350 | 46350 | 46350 | 46300 | 403 |
| 574 | 20230629 | 103800 | 3764350400 | 46350 | 46300 | 46350 | 46250 | 369 |
| 575 | 20230629 | 103700 | 3747262200 | 46300 | 46300 | 46300 | 46250 | 256 |
| 576 | 20230629 | 103600 | 3735409450 | 46300 | 46250 | 46300 | 46200 | 428 |
| 577 | 20230629 | 103500 | 3715606000 | 46250 | 46200 | 46250 | 46200 | 419 |
| 578 | 20230629 | 103400 | 3696238350 | 46150 | 46150 | 46200 | 46150 | 569 |
| 579 | 20230629 | 103300 | 3669975150 | 46150 | 46200 | 46200 | 46150 | 355 |
| 580 | 20230629 | 103200 | 3653588550 | 46200 | 46200 | 46200 | 46150 | 214 |
| 581 | 20230629 | 103100 | 3643705450 | 46200 | 46150 | 46200 | 46100 | 390 |
| 582 | 20230629 | 103000 | 3625710900 | 46150 | 46100 | 46150 | 46100 | 221 |
| 583 | 20230629 | 102900 | 3615512650 | 46100 | 46100 | 46150 | 46100 | 803 |
| 584 | 20230629 | 102800 | 3578485400 | 46100 | 46150 | 46150 | 46050 | 341 |
| 585 | 20230629 | 102700 | 3562766300 | 46150 | 46100 | 46150 | 46100 | 237 |
| 586 | 20230629 | 102600 | 3551838250 | 46100 | 46100 | 46100 | 46100 | 28 |
| 587 | 20230629 | 102500 | 3550547450 | 46100 | 46100 | 46100 | 46050 | 158 |
| 588 | 20230629 | 102400 | 3543269250 | 46100 | 46100 | 46100 | 46000 | 1501 |
| 589 | 20230629 | 102300 | 3474102450 | 46100 | 46150 | 46150 | 46100 | 91 |
| 590 | 20230629 | 102200 | 3469904950 | 46150 | 46150 | 46150 | 46100 | 132 |
| 591 | 20230629 | 102100 | 3463813250 | 46150 | 46150 | 46150 | 46150 | 74 |
| 592 | 20230629 | 102000 | 3460398150 | 46150 | 46100 | 46150 | 46100 | 63 |
| 593 | 20230629 | 101900 | 3457492250 | 46100 | 46100 | 46100 | 46050 | 156 |
| 594 | 20230629 | 101800 | 3450300800 | 46100 | 46050 | 46100 | 46050 | 45 |
| 595 | 20230629 | 101700 | 3448228050 | 46050 | 45950 | 46050 | 45950 | 668 |
| 596 | 20230629 | 101600 | 3417501250 | 45950 | 46000 | 46000 | 45950 | 67 |
| 597 | 20230629 | 101500 | 3414419750 | 46000 | 45950 | 46000 | 45950 | 212 |
| 598 | 20230629 | 101400 | 3404668750 | 46000 | 45950 | 46000 | 45950 | 719 |
| 599 | 20230629 | 101300 | 3371596900 | 45950 | 46000 | 46000 | 45950 | 147 |
| 600 | 20230629 | 101200 | 3364838300 | 46000 | 45950 | 46000 | 45950 | 282 |
| 601 | 20230629 | 101100 | 3351868150 | 45950 | 46000 | 46000 | 45950 | 39 |
| 602 | 20230629 | 101000 | 3350074750 | 46000 | 45950 | 46000 | 45950 | 192 |
| 603 | 20230629 | 100900 | 3341246350 | 45950 | 46000 | 46000 | 45950 | 45 |
| 604 | 20230629 | 100800 | 3339176950 | 46000 | 45950 | 46000 | 45900 | 327 |
| 605 | 20230629 | 100700 | 3324154800 | 45950 | 45950 | 45950 | 45900 | 73 |
| 606 | 20230629 | 100600 | 3320800700 | 45900 | 45900 | 45900 | 45850 | 659 |
| 607 | 20230629 | 100500 | 3290561850 | 45900 | 45850 | 45900 | 45850 | 191 |
| 608 | 20230629 | 100400 | 3281799150 | 45850 | 45900 | 45900 | 45850 | 266 |
| 609 | 20230629 | 100300 | 3269601650 | 45900 | 45850 | 45900 | 45850 | 173 |
| 610 | 20230629 | 100200 | 3261664750 | 45850 | 45850 | 45850 | 45800 | 74 |
| 611 | 20230629 | 100100 | 3258273850 | 45850 | 45850 | 45900 | 45800 | 172 |
| 612 | 20230629 | 100000 | 3250387350 | 45850 | 45800 | 45900 | 45800 | 111 |
| 613 | 20230629 | 095900 | 3245294950 | 45850 | 45800 | 45850 | 45800 | 55 |
| 614 | 20230629 | 095800 | 3242774450 | 45800 | 45800 | 45800 | 45750 | 207 |
| 615 | 20230629 | 095700 | 3233294900 | 45750 | 45800 | 45800 | 45750 | 67 |
| 616 | 20230629 | 095600 | 3230226550 | 45800 | 45750 | 45800 | 45700 | 134 |
| 617 | 20230629 | 095500 | 3224097150 | 45750 | 45700 | 45750 | 45700 | 187 |
| 618 | 20230629 | 095400 | 3215548100 | 45700 | 45700 | 45700 | 45600 | 827 |
| 619 | 20230629 | 095300 | 3177824050 | 45700 | 45800 | 45800 | 45500 | 1507 |
| 620 | 20230629 | 095200 | 3109017900 | 45750 | 45900 | 45900 | 45750 | 201 |
| 621 | 20230629 | 095100 | 3099808950 | 45900 | 45950 | 45950 | 45850 | 945 |
| 622 | 20230629 | 095000 | 3056439450 | 45950 | 46000 | 46000 | 45950 | 176 |
| 623 | 20230629 | 094900 | 3048350500 | 46000 | 45900 | 46000 | 45900 | 305 |
| 624 | 20230629 | 094800 | 3034344550 | 45900 | 45950 | 45950 | 45900 | 277 |
| 625 | 20230629 | 094700 | 3021619850 | 45950 | 45950 | 45950 | 45950 | 61 |
| 626 | 20230629 | 094600 | 3018816900 | 45900 | 45900 | 45950 | 45900 | 237 |
| 627 | 20230629 | 094500 | 3007930200 | 45900 | 45900 | 45900 | 45900 | 32 |
| 628 | 20230629 | 094400 | 3006461400 | 45900 | 45800 | 45900 | 45800 | 288 |
| 629 | 20230629 | 094300 | 2993253100 | 45800 | 46000 | 46000 | 45800 | 503 |
| 630 | 20230629 | 094200 | 2970162750 | 46000 | 45950 | 46000 | 45950 | 167 |
| 631 | 20230629 | 094100 | 2962486600 | 45950 | 45900 | 45950 | 45900 | 200 |
| 632 | 20230629 | 094000 | 2953299800 | 45900 | 45750 | 45900 | 45750 | 3992 |
| 633 | 20230629 | 093900 | 2770473200 | 45750 | 45950 | 45950 | 45750 | 5116 |
| 634 | 20230629 | 093800 | 2536024300 | 46000 | 46000 | 46000 | 45950 | 87 |
| 635 | 20230629 | 093700 | 2532025250 | 46000 | 45950 | 46000 | 45950 | 387 |
| 636 | 20230629 | 093600 | 2514233950 | 46000 | 46000 | 46000 | 45950 | 131 |
| 637 | 20230629 | 093500 | 2508211900 | 46000 | 46100 | 46100 | 45950 | 370 |
| 638 | 20230629 | 093400 | 2491187400 | 46050 | 46150 | 46150 | 45950 | 9029 |
| 639 | 20230629 | 093300 | 2076199000 | 46150 | 46250 | 46250 | 46150 | 738 |
| 640 | 20230629 | 093200 | 2042111300 | 46250 | 46200 | 46250 | 46200 | 248 |
| 641 | 20230629 | 093100 | 2030641700 | 46250 | 46300 | 46300 | 46250 | 484 |
| 642 | 20230629 | 093000 | 2008254050 | 46300 | 46200 | 46300 | 46200 | 475 |
| 643 | 20230629 | 092900 | 1986270200 | 46200 | 46400 | 46400 | 46150 | 1172 |
| 644 | 20230629 | 092800 | 1932067800 | 46450 | 46550 | 46550 | 46350 | 1227 |
| 645 | 20230629 | 092700 | 1875047100 | 46550 | 46550 | 46600 | 46550 | 699 |
| 646 | 20230629 | 092600 | 1842497200 | 46500 | 46550 | 46600 | 46500 | 865 |
| 647 | 20230629 | 092500 | 1802225600 | 46550 | 46500 | 46550 | 46450 | 694 |
| 648 | 20230629 | 092400 | 1769926550 | 46500 | 46550 | 46550 | 46400 | 415 |
| 649 | 20230629 | 092300 | 1750637500 | 46500 | 46550 | 46600 | 46500 | 405 |
| 650 | 20230629 | 092200 | 1731784400 | 46550 | 46600 | 46650 | 46550 | 999 |
| 651 | 20230629 | 092100 | 1685244850 | 46600 | 46500 | 46600 | 46400 | 5653 |
| 652 | 20230629 | 092000 | 1422251100 | 46450 | 46300 | 46500 | 46300 | 5137 |
| 653 | 20230629 | 091900 | 1183777200 | 46300 | 46300 | 46350 | 46250 | 1720 |
| 654 | 20230629 | 091800 | 1104074400 | 46250 | 46350 | 46400 | 46250 | 874 |
| 655 | 20230629 | 091700 | 1063567200 | 46350 | 46350 | 46350 | 46300 | 655 |
| 656 | 20230629 | 091600 | 1033208250 | 46350 | 46250 | 46350 | 46200 | 3045 |
| 657 | 20230629 | 091500 | 892183500 | 46200 | 46150 | 46300 | 46050 | 6502 |
| 658 | 20230629 | 091400 | 591769450 | 46150 | 46100 | 46150 | 46000 | 657 |
| 659 | 20230629 | 091300 | 561482650 | 46050 | 45950 | 46050 | 45900 | 729 |
| 660 | 20230629 | 091200 | 527968250 | 45950 | 45950 | 46000 | 45900 | 483 |
| 661 | 20230629 | 091100 | 505770450 | 45950 | 46100 | 46100 | 45950 | 659 |
| 662 | 20230629 | 091000 | 475450700 | 46100 | 46000 | 46100 | 46000 | 331 |
| 663 | 20230629 | 090900 | 460204950 | 46000 | 46050 | 46050 | 45900 | 704 |
| 664 | 20230629 | 090800 | 427862100 | 46100 | 46150 | 46200 | 46100 | 730 |
| 665 | 20230629 | 090700 | 394181350 | 46150 | 46150 | 46200 | 46150 | 385 |
| 666 | 20230629 | 090600 | 376405700 | 46100 | 46250 | 46300 | 46100 | 799 |
| 667 | 20230629 | 090500 | 339448400 | 46250 | 46250 | 46300 | 46200 | 694 |
| 668 | 20230629 | 090400 | 307347000 | 46200 | 46200 | 46250 | 46150 | 709 |
| 669 | 20230629 | 090300 | 274594450 | 46200 | 46150 | 46250 | 46150 | 1873 |
| 670 | 20230629 | 090200 | 188038550 | 46150 | 45950 | 46150 | 45950 | 1089 |
| 671 | 20230629 | 090100 | 137800700 | 46000 | 45950 | 46050 | 45950 | 2117 |
| 672 | 20230629 | 090000 | 40431900 | 45950 | 45950 | 46000 | 45800 | 880 |