37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230602 | 204500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 3 | 20230602 | 204400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20230602 | 204300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20230602 | 204200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20230602 | 204100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20230602 | 204000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20230602 | 203900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20230602 | 203800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20230602 | 203700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20230602 | 203600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20230602 | 203500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20230602 | 203400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20230602 | 203300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20230602 | 203200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20230602 | 203100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20230602 | 203000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20230602 | 202900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20230602 | 202800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20230602 | 202700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20230602 | 202600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20230602 | 202500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20230602 | 202400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20230602 | 202300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20230602 | 202200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20230602 | 202100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20230602 | 202000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20230602 | 201900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20230602 | 201800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20230602 | 201700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20230602 | 201600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20230602 | 201500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 33 | 20230602 | 201400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20230602 | 201300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20230602 | 201200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20230602 | 201100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20230602 | 201000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20230602 | 200900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20230602 | 200800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20230602 | 200700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20230602 | 200600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20230602 | 200500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20230602 | 200400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20230602 | 200300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20230602 | 200200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20230602 | 200100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20230602 | 200000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20230602 | 195900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20230602 | 195800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20230602 | 195700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20230602 | 195600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20230602 | 195500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20230602 | 195400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20230602 | 195300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20230602 | 195200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20230602 | 195100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20230602 | 195000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20230602 | 194900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20230602 | 194800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20230602 | 194700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20230602 | 194600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20230602 | 194500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 63 | 20230602 | 194400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20230602 | 194300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20230602 | 194200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20230602 | 194100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20230602 | 194000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20230602 | 193900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20230602 | 193800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20230602 | 193700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20230602 | 193600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20230602 | 193500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20230602 | 193400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20230602 | 193300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20230602 | 193200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20230602 | 193100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20230602 | 193000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20230602 | 192900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20230602 | 192800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20230602 | 192700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20230602 | 192600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20230602 | 192500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20230602 | 192400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20230602 | 192300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20230602 | 192200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20230602 | 192100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20230602 | 192000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20230602 | 191900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20230602 | 191800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20230602 | 191700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20230602 | 191600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20230602 | 191500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 93 | 20230602 | 191400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20230602 | 191300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20230602 | 191200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20230602 | 191100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20230602 | 191000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20230602 | 190900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20230602 | 190800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20230602 | 190700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20230602 | 190600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20230602 | 190500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20230602 | 190400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20230602 | 190300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20230602 | 190200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20230602 | 190100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20230602 | 190000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20230602 | 185900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20230602 | 185800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20230602 | 185700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20230602 | 185600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20230602 | 185500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20230602 | 185400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20230602 | 185300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20230602 | 185200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20230602 | 185100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20230602 | 185000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20230602 | 184900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20230602 | 184800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20230602 | 184700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20230602 | 184600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20230602 | 184500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 123 | 20230602 | 184400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20230602 | 184300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20230602 | 184200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20230602 | 184100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20230602 | 184000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20230602 | 183900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20230602 | 183800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20230602 | 183700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20230602 | 183600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20230602 | 183500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20230602 | 183400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20230602 | 183300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20230602 | 183200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20230602 | 183100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20230602 | 183000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20230602 | 182900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20230602 | 182800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20230602 | 182700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20230602 | 182600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20230602 | 182500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20230602 | 182400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20230602 | 182300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20230602 | 182200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20230602 | 182100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20230602 | 182000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20230602 | 181900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20230602 | 181800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20230602 | 181700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20230602 | 181600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20230602 | 181500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 153 | 20230602 | 181400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20230602 | 181300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20230602 | 181200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20230602 | 181100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20230602 | 181000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20230602 | 180900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20230602 | 180800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20230602 | 180700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20230602 | 180600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20230602 | 180500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20230602 | 180400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20230602 | 180300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20230602 | 180200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20230602 | 180100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20230602 | 180000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20230602 | 175900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20230602 | 175800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20230602 | 175700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20230602 | 175600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20230602 | 175500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20230602 | 175400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20230602 | 175300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20230602 | 175200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20230602 | 175100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20230602 | 175000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20230602 | 174900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20230602 | 174800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20230602 | 174700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20230602 | 174600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20230602 | 174500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 183 | 20230602 | 174400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20230602 | 174300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20230602 | 174200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20230602 | 174100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20230602 | 174000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20230602 | 173900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20230602 | 173800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20230602 | 173700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20230602 | 173600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20230602 | 173500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20230602 | 173400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20230602 | 173300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20230602 | 173200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20230602 | 173100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20230602 | 173000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20230602 | 172900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20230602 | 172800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20230602 | 172700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20230602 | 172600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20230602 | 172500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20230602 | 172400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20230602 | 172300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20230602 | 172200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20230602 | 172100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20230602 | 172000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20230602 | 171900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20230602 | 171800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20230602 | 171700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20230602 | 171600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20230602 | 171500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 213 | 20230602 | 171400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20230602 | 171300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20230602 | 171200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20230602 | 171100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20230602 | 171000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20230602 | 170900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20230602 | 170800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20230602 | 170700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20230602 | 170600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20230602 | 170500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20230602 | 170400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20230602 | 170300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20230602 | 170200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20230602 | 170100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20230602 | 170000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20230602 | 165900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20230602 | 165800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20230602 | 165700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20230602 | 165600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20230602 | 165500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20230602 | 165400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20230602 | 165300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20230602 | 165200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20230602 | 165100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20230602 | 165000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20230602 | 164900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20230602 | 164800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20230602 | 164700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20230602 | 164600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 242 | 20230602 | 164500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 243 | 20230602 | 164400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 244 | 20230602 | 164300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 245 | 20230602 | 164200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 246 | 20230602 | 164100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 247 | 20230602 | 164000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 248 | 20230602 | 163900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 249 | 20230602 | 163800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 250 | 20230602 | 163700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 251 | 20230602 | 163600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 252 | 20230602 | 163500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 253 | 20230602 | 163400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 254 | 20230602 | 163300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 255 | 20230602 | 163200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 256 | 20230602 | 163100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 257 | 20230602 | 163000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 258 | 20230602 | 162900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 259 | 20230602 | 162800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 260 | 20230602 | 162700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 261 | 20230602 | 162600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 262 | 20230602 | 162500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 263 | 20230602 | 162400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 264 | 20230602 | 162300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 265 | 20230602 | 162200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 266 | 20230602 | 162100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 267 | 20230602 | 162000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 268 | 20230602 | 161900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 269 | 20230602 | 161800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 270 | 20230602 | 161700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20230602 | 161600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20230602 | 161500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 273 | 20230602 | 161400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 274 | 20230602 | 161300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 275 | 20230602 | 161200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 276 | 20230602 | 161100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 277 | 20230602 | 161000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20230602 | 160900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 279 | 20230602 | 160800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 280 | 20230602 | 160700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 281 | 20230602 | 160600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 282 | 20230602 | 160500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 283 | 20230602 | 160400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 284 | 20230602 | 160300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 285 | 20230602 | 160200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 286 | 20230602 | 160100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 287 | 20230602 | 160000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 288 | 20230602 | 155900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 289 | 20230602 | 155800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 290 | 20230602 | 155700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 291 | 20230602 | 155600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 292 | 20230602 | 155500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 293 | 20230602 | 155400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 294 | 20230602 | 155300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 295 | 20230602 | 155200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 296 | 20230602 | 155100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 297 | 20230602 | 155000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 298 | 20230602 | 154900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 299 | 20230602 | 154800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 300 | 20230602 | 154700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 301 | 20230602 | 154600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 302 | 20230602 | 154500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 303 | 20230602 | 154400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 304 | 20230602 | 154300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 305 | 20230602 | 154200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 306 | 20230602 | 154100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 307 | 20230602 | 154000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 308 | 20230602 | 153900 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 309 | 20230602 | 153800 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 310 | 20230602 | 153700 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 311 | 20230602 | 153600 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 312 | 20230602 | 153500 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 313 | 20230602 | 153400 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 314 | 20230602 | 153300 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 315 | 20230602 | 153200 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 316 | 20230602 | 153100 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 0 |
| 317 | 20230602 | 153000 | 3668352550 | 46950 | 46950 | 46950 | 46950 | 478 |
| 318 | 20230602 | 152900 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 319 | 20230602 | 152800 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 320 | 20230602 | 152700 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 321 | 20230602 | 152600 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 322 | 20230602 | 152500 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 323 | 20230602 | 152400 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 324 | 20230602 | 152300 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 325 | 20230602 | 152200 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 326 | 20230602 | 152100 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 327 | 20230602 | 152000 | 3645910450 | 46800 | 46800 | 46800 | 46800 | 0 |
| 328 | 20230602 | 151900 | 3645910450 | 46800 | 46800 | 46850 | 46600 | 321 |
| 329 | 20230602 | 151800 | 3630941750 | 46600 | 46600 | 46600 | 46600 | 1 |
| 330 | 20230602 | 151700 | 3630895150 | 46650 | 46650 | 46850 | 46600 | 16 |
| 331 | 20230602 | 151600 | 3630149050 | 46650 | 46600 | 46650 | 46550 | 217 |
| 332 | 20230602 | 151500 | 3620047500 | 46500 | 46500 | 46500 | 46500 | 0 |
| 333 | 20230602 | 151400 | 3620047500 | 46500 | 46550 | 46550 | 46500 | 12 |
| 334 | 20230602 | 151300 | 3619489450 | 46650 | 46650 | 46650 | 46650 | 2 |
| 335 | 20230602 | 151200 | 3619396150 | 46450 | 46600 | 46600 | 46450 | 357 |
| 336 | 20230602 | 151100 | 3602798250 | 46550 | 46650 | 46650 | 46550 | 94 |
| 337 | 20230602 | 151000 | 3598415450 | 46650 | 46650 | 46650 | 46650 | 36 |
| 338 | 20230602 | 150900 | 3596736050 | 47000 | 46750 | 47000 | 46650 | 76 |
| 339 | 20230602 | 150800 | 3593175800 | 46600 | 46550 | 46600 | 46550 | 20 |
| 340 | 20230602 | 150700 | 3592244200 | 46500 | 46550 | 46700 | 46500 | 556 |
| 341 | 20230602 | 150600 | 3566288650 | 46700 | 46550 | 46700 | 46500 | 214 |
| 342 | 20230602 | 150500 | 3556323350 | 46600 | 46650 | 46650 | 46600 | 76 |
| 343 | 20230602 | 150400 | 3552780850 | 46650 | 46650 | 46700 | 46600 | 122 |
| 344 | 20230602 | 150300 | 3547092150 | 46750 | 46750 | 46800 | 46700 | 516 |
| 345 | 20230602 | 150200 | 3522970250 | 46750 | 46850 | 46850 | 46750 | 152 |
| 346 | 20230602 | 150100 | 3515861300 | 46900 | 46950 | 46950 | 46900 | 22 |
| 347 | 20230602 | 150000 | 3514828750 | 46900 | 47150 | 47150 | 46900 | 707 |
| 348 | 20230602 | 145900 | 3481539850 | 47100 | 47100 | 47150 | 47100 | 210 |
| 349 | 20230602 | 145800 | 3471642250 | 47100 | 47100 | 47150 | 47050 | 168 |
| 350 | 20230602 | 145700 | 3463726550 | 47100 | 47050 | 47150 | 47000 | 445 |
| 351 | 20230602 | 145600 | 3442768250 | 47100 | 47100 | 47150 | 47000 | 502 |
| 352 | 20230602 | 145500 | 3419127300 | 47000 | 47100 | 47150 | 46950 | 319 |
| 353 | 20230602 | 145400 | 3404116150 | 47150 | 47000 | 47150 | 47000 | 341 |
| 354 | 20230602 | 145300 | 3388051100 | 47000 | 46950 | 47100 | 46950 | 225 |
| 355 | 20230602 | 145200 | 3377471750 | 46950 | 46950 | 47150 | 46800 | 163 |
| 356 | 20230602 | 145100 | 3369806800 | 47000 | 46950 | 47150 | 46950 | 468 |
| 357 | 20230602 | 145000 | 3347779050 | 46900 | 46950 | 47150 | 46900 | 305 |
| 358 | 20230602 | 144900 | 3333438800 | 47000 | 47100 | 47100 | 47000 | 273 |
| 359 | 20230602 | 144800 | 3320587050 | 47150 | 47150 | 47150 | 47000 | 338 |
| 360 | 20230602 | 144700 | 3304677400 | 47150 | 47000 | 47150 | 47000 | 363 |
| 361 | 20230602 | 144600 | 3287600150 | 46950 | 47000 | 47000 | 46900 | 268 |
| 362 | 20230602 | 144500 | 3275009450 | 47000 | 47000 | 47050 | 46950 | 323 |
| 363 | 20230602 | 144400 | 3259823900 | 47000 | 47000 | 47000 | 46950 | 343 |
| 364 | 20230602 | 144300 | 3243706400 | 47000 | 47000 | 47000 | 46900 | 252 |
| 365 | 20230602 | 144200 | 3231868600 | 46950 | 46850 | 47000 | 46800 | 254 |
| 366 | 20230602 | 144100 | 3219943500 | 46850 | 46900 | 46950 | 46850 | 270 |
| 367 | 20230602 | 144000 | 3207268300 | 46900 | 47000 | 47000 | 46900 | 409 |
| 368 | 20230602 | 143900 | 3188067850 | 46950 | 47000 | 47000 | 46950 | 486 |
| 369 | 20230602 | 143800 | 3165228850 | 47000 | 47000 | 47000 | 46950 | 292 |
| 370 | 20230602 | 143700 | 3151507200 | 47000 | 47000 | 47000 | 46900 | 298 |
| 371 | 20230602 | 143600 | 3137509500 | 47000 | 47000 | 47000 | 46950 | 472 |
| 372 | 20230602 | 143500 | 3115334100 | 46950 | 46850 | 46950 | 46850 | 427 |
| 373 | 20230602 | 143400 | 3095299150 | 46850 | 46800 | 46850 | 46700 | 274 |
| 374 | 20230602 | 143300 | 3082477400 | 46800 | 46800 | 46800 | 46750 | 363 |
| 375 | 20230602 | 143200 | 3065491650 | 46800 | 46800 | 46800 | 46750 | 374 |
| 376 | 20230602 | 143100 | 3047992200 | 46800 | 46800 | 46850 | 46750 | 769 |
| 377 | 20230602 | 143000 | 3012003000 | 46800 | 46800 | 46800 | 46750 | 325 |
| 378 | 20230602 | 142900 | 2996795500 | 46800 | 46800 | 46800 | 46750 | 308 |
| 379 | 20230602 | 142800 | 2982390900 | 46800 | 46750 | 46800 | 46700 | 253 |
| 380 | 20230602 | 142700 | 2970561500 | 46750 | 46700 | 46800 | 46650 | 322 |
| 381 | 20230602 | 142600 | 2955518000 | 46700 | 46700 | 46700 | 46650 | 259 |
| 382 | 20230602 | 142500 | 2943424300 | 46650 | 46700 | 46700 | 46650 | 247 |
| 383 | 20230602 | 142400 | 2931895550 | 46700 | 46700 | 46700 | 46650 | 290 |
| 384 | 20230602 | 142300 | 2918353900 | 46700 | 46650 | 46700 | 46600 | 148 |
| 385 | 20230602 | 142200 | 2911445500 | 46650 | 46700 | 46700 | 46650 | 257 |
| 386 | 20230602 | 142100 | 2899452900 | 46700 | 46700 | 46700 | 46650 | 375 |
| 387 | 20230602 | 142000 | 2881944400 | 46650 | 46650 | 46700 | 46650 | 814 |
| 388 | 20230602 | 141900 | 2843933850 | 46700 | 46700 | 46700 | 46600 | 335 |
| 389 | 20230602 | 141800 | 2828297400 | 46700 | 46700 | 46700 | 46650 | 313 |
| 390 | 20230602 | 141700 | 2813682050 | 46700 | 46700 | 46700 | 46550 | 302 |
| 391 | 20230602 | 141600 | 2799582300 | 46650 | 46650 | 46650 | 46600 | 280 |
| 392 | 20230602 | 141500 | 2786523650 | 46650 | 46600 | 46650 | 46550 | 700 |
| 393 | 20230602 | 141400 | 2753903000 | 46600 | 46500 | 46600 | 46500 | 355 |
| 394 | 20230602 | 141300 | 2737371850 | 46500 | 46500 | 46500 | 46450 | 304 |
| 395 | 20230602 | 141200 | 2723240150 | 46500 | 46500 | 46500 | 46450 | 387 |
| 396 | 20230602 | 141100 | 2705247500 | 46500 | 46450 | 46500 | 46400 | 98 |
| 397 | 20230602 | 141000 | 2700693700 | 46500 | 46500 | 46500 | 46400 | 309 |
| 398 | 20230602 | 140900 | 2686335600 | 46450 | 46450 | 46500 | 46450 | 339 |
| 399 | 20230602 | 140800 | 2670574900 | 46450 | 46500 | 46500 | 46450 | 274 |
| 400 | 20230602 | 140700 | 2657835100 | 46450 | 46450 | 46500 | 46450 | 388 |
| 401 | 20230602 | 140600 | 2639798250 | 46500 | 46450 | 46500 | 46450 | 242 |
| 402 | 20230602 | 140500 | 2628547400 | 46450 | 46450 | 46500 | 46450 | 219 |
| 403 | 20230602 | 140400 | 2618373850 | 46450 | 46450 | 46450 | 46400 | 282 |
| 404 | 20230602 | 140300 | 2605282150 | 46450 | 46400 | 46450 | 46400 | 413 |
| 405 | 20230602 | 140200 | 2586108850 | 46400 | 46400 | 46450 | 46250 | 302 |
| 406 | 20230602 | 140100 | 2572107050 | 46400 | 46450 | 46450 | 46250 | 127 |
| 407 | 20230602 | 140000 | 2566220250 | 46450 | 46200 | 46450 | 46150 | 334 |
| 408 | 20230602 | 135900 | 2550757050 | 46250 | 46300 | 46300 | 46200 | 146 |
| 409 | 20230602 | 135800 | 2544002100 | 46300 | 46200 | 46300 | 46200 | 158 |
| 410 | 20230602 | 135700 | 2536691100 | 46250 | 46250 | 46300 | 46250 | 150 |
| 411 | 20230602 | 135600 | 2529747350 | 46250 | 46300 | 46300 | 46250 | 137 |
| 412 | 20230602 | 135500 | 2523407400 | 46300 | 46400 | 46400 | 46250 | 581 |
| 413 | 20230602 | 135400 | 2496505850 | 46450 | 46300 | 46450 | 46300 | 674 |
| 414 | 20230602 | 135300 | 2465290950 | 46300 | 46200 | 46300 | 46200 | 117 |
| 415 | 20230602 | 135200 | 2459877400 | 46200 | 46250 | 46250 | 46150 | 103 |
| 416 | 20230602 | 135100 | 2455117450 | 46300 | 46150 | 46300 | 46100 | 298 |
| 417 | 20230602 | 135000 | 2441339700 | 46150 | 46200 | 46250 | 46100 | 117 |
| 418 | 20230602 | 134900 | 2435941050 | 46200 | 46250 | 46300 | 46200 | 103 |
| 419 | 20230602 | 134800 | 2431175400 | 46250 | 46250 | 46300 | 46200 | 156 |
| 420 | 20230602 | 134700 | 2423960900 | 46250 | 46200 | 46250 | 46200 | 97 |
| 421 | 20230602 | 134600 | 2419478150 | 46100 | 46200 | 46200 | 46050 | 86 |
| 422 | 20230602 | 134500 | 2415513000 | 46200 | 46150 | 46300 | 46150 | 155 |
| 423 | 20230602 | 134400 | 2408344450 | 46100 | 46100 | 46250 | 46100 | 74 |
| 424 | 20230602 | 134300 | 2404927550 | 46100 | 46100 | 46150 | 46000 | 77 |
| 425 | 20230602 | 134200 | 2401377650 | 46100 | 46100 | 46150 | 46050 | 116 |
| 426 | 20230602 | 134100 | 2396029250 | 46100 | 46150 | 46150 | 46050 | 115 |
| 427 | 20230602 | 134000 | 2390727800 | 46150 | 46150 | 46200 | 46150 | 90 |
| 428 | 20230602 | 133900 | 2386574150 | 46200 | 46200 | 46300 | 46200 | 265 |
| 429 | 20230602 | 133800 | 2374313800 | 46200 | 46050 | 46200 | 46050 | 58 |
| 430 | 20230602 | 133700 | 2371642000 | 46200 | 46000 | 46200 | 46000 | 97 |
| 431 | 20230602 | 133600 | 2367168400 | 46000 | 46150 | 46300 | 46000 | 115 |
| 432 | 20230602 | 133500 | 2361860200 | 46100 | 46100 | 46100 | 46000 | 56 |
| 433 | 20230602 | 133400 | 2359279500 | 46150 | 46100 | 46200 | 46100 | 111 |
| 434 | 20230602 | 133300 | 2354157800 | 46000 | 46150 | 46150 | 46000 | 97 |
| 435 | 20230602 | 133200 | 2349685100 | 46050 | 46200 | 46250 | 46050 | 96 |
| 436 | 20230602 | 133100 | 2345252900 | 46000 | 46150 | 46200 | 46000 | 124 |
| 437 | 20230602 | 133000 | 2339537600 | 46150 | 46200 | 46300 | 46150 | 93 |
| 438 | 20230602 | 132900 | 2335238800 | 46200 | 46200 | 46250 | 46150 | 79 |
| 439 | 20230602 | 132800 | 2331590500 | 46100 | 46200 | 46200 | 46100 | 70 |
| 440 | 20230602 | 132700 | 2328361900 | 46300 | 46100 | 46300 | 46050 | 157 |
| 441 | 20230602 | 132600 | 2321115100 | 46100 | 46000 | 46100 | 46000 | 77 |
| 442 | 20230602 | 132500 | 2317566000 | 46050 | 46000 | 46100 | 45950 | 46 |
| 443 | 20230602 | 132400 | 2315448850 | 46100 | 46100 | 46200 | 46000 | 96 |
| 444 | 20230602 | 132300 | 2311020050 | 46150 | 46100 | 46200 | 46100 | 67 |
| 445 | 20230602 | 132200 | 2307929000 | 46150 | 46050 | 46150 | 45900 | 195 |
| 446 | 20230602 | 132100 | 2298941650 | 46050 | 46150 | 46150 | 46000 | 84 |
| 447 | 20230602 | 132000 | 2295073850 | 46150 | 46050 | 46150 | 46000 | 106 |
| 448 | 20230602 | 131900 | 2290190250 | 46050 | 46100 | 46100 | 46050 | 47 |
| 449 | 20230602 | 131800 | 2288024100 | 46200 | 46200 | 46200 | 46150 | 124 |
| 450 | 20230602 | 131700 | 2282299200 | 46200 | 46150 | 46200 | 46150 | 55 |
| 451 | 20230602 | 131600 | 2279760100 | 46150 | 46100 | 46150 | 46100 | 66 |
| 452 | 20230602 | 131500 | 2276715800 | 46100 | 46050 | 46150 | 46050 | 156 |
| 453 | 20230602 | 131400 | 2269519900 | 46050 | 46000 | 46100 | 46000 | 101 |
| 454 | 20230602 | 131300 | 2264867000 | 45900 | 46050 | 46050 | 45900 | 224 |
| 455 | 20230602 | 131200 | 2254579200 | 46050 | 46050 | 46200 | 46050 | 76 |
| 456 | 20230602 | 131100 | 2251076600 | 46050 | 46100 | 46100 | 46050 | 81 |
| 457 | 20230602 | 131000 | 2247344250 | 46050 | 45950 | 46050 | 45900 | 59 |
| 458 | 20230602 | 130900 | 2244631950 | 45900 | 46100 | 46200 | 45900 | 120 |
| 459 | 20230602 | 130800 | 2239095300 | 45850 | 46050 | 46050 | 45800 | 1518 |
| 460 | 20230602 | 130700 | 2169484950 | 46100 | 46200 | 46200 | 46100 | 122 |
| 461 | 20230602 | 130600 | 2163856900 | 46200 | 46150 | 46250 | 46150 | 68 |
| 462 | 20230602 | 130500 | 2160716650 | 46150 | 46100 | 46150 | 46050 | 74 |
| 463 | 20230602 | 130400 | 2157305800 | 46150 | 46200 | 46200 | 46150 | 52 |
| 464 | 20230602 | 130300 | 2154905500 | 46150 | 46100 | 46300 | 46100 | 184 |
| 465 | 20230602 | 130200 | 2146400400 | 45950 | 46100 | 46100 | 45950 | 56 |
| 466 | 20230602 | 130100 | 2143822350 | 46100 | 46050 | 46100 | 46050 | 98 |
| 467 | 20230602 | 130000 | 2139306650 | 46050 | 46050 | 46100 | 46050 | 89 |
| 468 | 20230602 | 125900 | 2135206750 | 46050 | 46000 | 46050 | 45950 | 66 |
| 469 | 20230602 | 125800 | 2132171900 | 46000 | 46050 | 46050 | 46000 | 74 |
| 470 | 20230602 | 125700 | 2128767500 | 46050 | 46100 | 46100 | 45850 | 319 |
| 471 | 20230602 | 125600 | 2114105800 | 46050 | 46250 | 46250 | 46000 | 55 |
| 472 | 20230602 | 125500 | 2111569900 | 46200 | 46150 | 46200 | 46000 | 141 |
| 473 | 20230602 | 125400 | 2105068850 | 46250 | 46100 | 46250 | 46100 | 38 |
| 474 | 20230602 | 125300 | 2103316600 | 46300 | 46100 | 46300 | 46050 | 57 |
| 475 | 20230602 | 125200 | 2100686250 | 46100 | 46000 | 46300 | 46000 | 167 |
| 476 | 20230602 | 125100 | 2092972750 | 45950 | 46000 | 46200 | 45950 | 151 |
| 477 | 20230602 | 125000 | 2086007700 | 46000 | 46000 | 46200 | 46000 | 121 |
| 478 | 20230602 | 124900 | 2080433300 | 45950 | 46000 | 46050 | 45950 | 60 |
| 479 | 20230602 | 124800 | 2077672350 | 45950 | 46100 | 46200 | 45950 | 113 |
| 480 | 20230602 | 124700 | 2072464750 | 46100 | 46000 | 46200 | 46000 | 35 |
| 481 | 20230602 | 124600 | 2070854450 | 46200 | 46050 | 46200 | 45900 | 112 |
| 482 | 20230602 | 124500 | 2065700550 | 46050 | 46100 | 46100 | 46000 | 52 |
| 483 | 20230602 | 124400 | 2063305500 | 46300 | 46050 | 46300 | 46000 | 76 |
| 484 | 20230602 | 124300 | 2059799050 | 46200 | 46050 | 46200 | 46000 | 54 |
| 485 | 20230602 | 124200 | 2057313900 | 46050 | 46050 | 46200 | 46050 | 117 |
| 486 | 20230602 | 124100 | 2051920350 | 46100 | 46250 | 46250 | 46100 | 23 |
| 487 | 20230602 | 124000 | 2050858950 | 46000 | 46150 | 46300 | 46000 | 73 |
| 488 | 20230602 | 123900 | 2047493050 | 46150 | 45900 | 46400 | 45900 | 185 |
| 489 | 20230602 | 123800 | 2038956050 | 45950 | 46050 | 46050 | 45950 | 99 |
| 490 | 20230602 | 123700 | 2034401050 | 46050 | 46050 | 46050 | 46000 | 71 |
| 491 | 20230602 | 123600 | 2031132100 | 46000 | 46050 | 46050 | 45950 | 102 |
| 492 | 20230602 | 123500 | 2026441750 | 46000 | 46150 | 46150 | 46000 | 52 |
| 493 | 20230602 | 123400 | 2024046300 | 46150 | 46150 | 46150 | 46050 | 247 |
| 494 | 20230602 | 123300 | 2012666650 | 46150 | 46150 | 46200 | 46100 | 123 |
| 495 | 20230602 | 123200 | 2006988300 | 46100 | 46200 | 46200 | 46100 | 186 |
| 496 | 20230602 | 123100 | 1998410150 | 46300 | 46200 | 46350 | 46150 | 68 |
| 497 | 20230602 | 123000 | 1995264800 | 46250 | 46200 | 46350 | 46200 | 55 |
| 498 | 20230602 | 122900 | 1992721250 | 46200 | 46400 | 46400 | 46150 | 82 |
| 499 | 20230602 | 122800 | 1988923300 | 46150 | 46250 | 46250 | 46100 | 119 |
| 500 | 20230602 | 122700 | 1983429150 | 46150 | 46250 | 46500 | 46150 | 187 |
| 501 | 20230602 | 122600 | 1974748550 | 46150 | 46200 | 46200 | 46100 | 69 |
| 502 | 20230602 | 122500 | 1971563350 | 46250 | 46250 | 46250 | 46200 | 93 |
| 503 | 20230602 | 122400 | 1967264150 | 46250 | 46250 | 46250 | 46200 | 50 |
| 504 | 20230602 | 122300 | 1964953850 | 46250 | 46200 | 46250 | 46050 | 116 |
| 505 | 20230602 | 122200 | 1959598300 | 46100 | 46250 | 46250 | 46100 | 66 |
| 506 | 20230602 | 122100 | 1956551950 | 46250 | 46000 | 46250 | 45950 | 81 |
| 507 | 20230602 | 122000 | 1952817050 | 46000 | 46250 | 46250 | 45950 | 80 |
| 508 | 20230602 | 121900 | 1949133600 | 45950 | 45900 | 46200 | 45900 | 131 |
| 509 | 20230602 | 121800 | 1943098000 | 45900 | 46150 | 46200 | 45900 | 90 |
| 510 | 20230602 | 121700 | 1938947800 | 46150 | 46050 | 46150 | 46050 | 153 |
| 511 | 20230602 | 121600 | 1931894100 | 46000 | 46200 | 46200 | 46000 | 56 |
| 512 | 20230602 | 121500 | 1929314750 | 46200 | 46200 | 46600 | 46000 | 260 |
| 513 | 20230602 | 121400 | 1917288100 | 46000 | 45800 | 46000 | 45800 | 251 |
| 514 | 20230602 | 121300 | 1905778600 | 45800 | 45900 | 45900 | 45800 | 104 |
| 515 | 20230602 | 121200 | 1901011350 | 46000 | 46000 | 46050 | 45700 | 104 |
| 516 | 20230602 | 121100 | 1896230500 | 46000 | 46100 | 46150 | 46000 | 205 |
| 517 | 20230602 | 121000 | 1886795200 | 46100 | 46100 | 46150 | 46100 | 77 |
| 518 | 20230602 | 120900 | 1883243100 | 46150 | 46200 | 46200 | 46150 | 68 |
| 519 | 20230602 | 120800 | 1880102750 | 46100 | 46100 | 46100 | 46100 | 48 |
| 520 | 20230602 | 120700 | 1877889950 | 46000 | 46100 | 46100 | 46000 | 130 |
| 521 | 20230602 | 120600 | 1871901850 | 46100 | 46100 | 46250 | 46050 | 168 |
| 522 | 20230602 | 120500 | 1864157200 | 46150 | 46400 | 46400 | 46150 | 172 |
| 523 | 20230602 | 120400 | 1856204200 | 46400 | 46400 | 46450 | 46350 | 107 |
| 524 | 20230602 | 120300 | 1851239450 | 46400 | 46400 | 46500 | 46300 | 154 |
| 525 | 20230602 | 120200 | 1844087450 | 46400 | 46500 | 46500 | 46400 | 214 |
| 526 | 20230602 | 120100 | 1834151850 | 46450 | 46400 | 46450 | 46400 | 69 |
| 527 | 20230602 | 120000 | 1830948300 | 46450 | 46550 | 46550 | 46400 | 74 |
| 528 | 20230602 | 115900 | 1827507200 | 46550 | 46550 | 46650 | 46550 | 276 |
| 529 | 20230602 | 115800 | 1814647600 | 46550 | 46550 | 46600 | 46550 | 143 |
| 530 | 20230602 | 115700 | 1807986150 | 46550 | 46500 | 46600 | 46500 | 160 |
| 531 | 20230602 | 115600 | 1800540300 | 46450 | 46550 | 46550 | 46400 | 58 |
| 532 | 20230602 | 115500 | 1797845000 | 46550 | 46400 | 46600 | 46400 | 217 |
| 533 | 20230602 | 115400 | 1787745700 | 46550 | 46600 | 46600 | 46150 | 519 |
| 534 | 20230602 | 115300 | 1763686450 | 46600 | 46600 | 46600 | 46550 | 190 |
| 535 | 20230602 | 115200 | 1754833350 | 46650 | 46500 | 46650 | 46500 | 193 |
| 536 | 20230602 | 115100 | 1745836300 | 46600 | 46500 | 46600 | 46400 | 313 |
| 537 | 20230602 | 115000 | 1731273850 | 46500 | 46600 | 46600 | 46500 | 112 |
| 538 | 20230602 | 114900 | 1726062800 | 46600 | 46700 | 46700 | 46550 | 257 |
| 539 | 20230602 | 114800 | 1714072250 | 46500 | 46300 | 46800 | 46300 | 172 |
| 540 | 20230602 | 114700 | 1706078600 | 46250 | 46350 | 46350 | 46200 | 445 |
| 541 | 20230602 | 114600 | 1685460700 | 46350 | 46650 | 46650 | 46350 | 262 |
| 542 | 20230602 | 114500 | 1673258700 | 46600 | 46750 | 46750 | 46600 | 114 |
| 543 | 20230602 | 114400 | 1667942350 | 46600 | 46650 | 46700 | 46550 | 357 |
| 544 | 20230602 | 114300 | 1651300550 | 46600 | 46700 | 46700 | 46550 | 70 |
| 545 | 20230602 | 114200 | 1648038250 | 46700 | 46700 | 46750 | 46650 | 192 |
| 546 | 20230602 | 114100 | 1639068100 | 46650 | 46750 | 46750 | 46650 | 294 |
| 547 | 20230602 | 114000 | 1625341800 | 46750 | 46750 | 46800 | 46750 | 234 |
| 548 | 20230602 | 113900 | 1614398150 | 46700 | 46700 | 46750 | 46600 | 272 |
| 549 | 20230602 | 113800 | 1601691850 | 46700 | 46600 | 46700 | 46600 | 282 |
| 550 | 20230602 | 113700 | 1588527100 | 46650 | 46550 | 46650 | 46550 | 212 |
| 551 | 20230602 | 113600 | 1578648550 | 46550 | 46400 | 46550 | 46400 | 279 |
| 552 | 20230602 | 113500 | 1565680250 | 46400 | 46450 | 46450 | 46350 | 260 |
| 553 | 20230602 | 113400 | 1553606850 | 46400 | 46400 | 46400 | 46350 | 237 |
| 554 | 20230602 | 113300 | 1542611400 | 46350 | 46350 | 46350 | 46300 | 105 |
| 555 | 20230602 | 113200 | 1537746000 | 46400 | 46400 | 46400 | 46350 | 275 |
| 556 | 20230602 | 113100 | 1524990400 | 46400 | 46400 | 46400 | 46350 | 137 |
| 557 | 20230602 | 113000 | 1518635850 | 46400 | 46150 | 46400 | 46150 | 172 |
| 558 | 20230602 | 112900 | 1510667750 | 46150 | 46400 | 46400 | 46150 | 219 |
| 559 | 20230602 | 112800 | 1500525700 | 46400 | 46250 | 46400 | 46250 | 221 |
| 560 | 20230602 | 112700 | 1490282750 | 46350 | 46250 | 46400 | 46250 | 290 |
| 561 | 20230602 | 112600 | 1476837650 | 46200 | 46350 | 46350 | 46150 | 174 |
| 562 | 20230602 | 112500 | 1468792150 | 46400 | 46400 | 46400 | 46400 | 185 |
| 563 | 20230602 | 112400 | 1460208150 | 46400 | 46350 | 46400 | 46350 | 559 |
| 564 | 20230602 | 112300 | 1434279700 | 46300 | 46350 | 46350 | 46300 | 247 |
| 565 | 20230602 | 112200 | 1422836050 | 46350 | 46250 | 46350 | 46250 | 129 |
| 566 | 20230602 | 112100 | 1416862500 | 46250 | 46250 | 46300 | 46250 | 176 |
| 567 | 20230602 | 112000 | 1408720200 | 46300 | 46350 | 46350 | 46000 | 275 |
| 568 | 20230602 | 111900 | 1396009750 | 46350 | 46350 | 46400 | 46350 | 636 |
| 569 | 20230602 | 111800 | 1366522250 | 46350 | 46350 | 46350 | 46300 | 235 |
| 570 | 20230602 | 111700 | 1355636650 | 46350 | 46250 | 46350 | 46250 | 193 |
| 571 | 20230602 | 111600 | 1346699950 | 46300 | 46300 | 46300 | 46250 | 132 |
| 572 | 20230602 | 111500 | 1340589250 | 46300 | 46200 | 46300 | 46200 | 335 |
| 573 | 20230602 | 111400 | 1325103650 | 46150 | 46200 | 46200 | 46150 | 285 |
| 574 | 20230602 | 111300 | 1311939650 | 46200 | 46150 | 46200 | 46150 | 113 |
| 575 | 20230602 | 111200 | 1306723550 | 46150 | 46000 | 46150 | 46000 | 264 |
| 576 | 20230602 | 111100 | 1294560100 | 46050 | 46200 | 46200 | 46050 | 298 |
| 577 | 20230602 | 111000 | 1280803900 | 46200 | 46200 | 46200 | 46150 | 68 |
| 578 | 20230602 | 110900 | 1277663300 | 46150 | 46050 | 46150 | 46050 | 78 |
| 579 | 20230602 | 110800 | 1274068400 | 46150 | 46200 | 46250 | 46150 | 336 |
| 580 | 20230602 | 110700 | 1258544450 | 46200 | 46200 | 46250 | 46150 | 132 |
| 581 | 20230602 | 110600 | 1252446700 | 46150 | 46150 | 46200 | 46150 | 67 |
| 582 | 20230602 | 110500 | 1249353900 | 46150 | 46200 | 46200 | 46150 | 229 |
| 583 | 20230602 | 110400 | 1238776950 | 46150 | 46200 | 46200 | 46150 | 86 |
| 584 | 20230602 | 110300 | 1234806450 | 46150 | 46150 | 46200 | 46150 | 200 |
| 585 | 20230602 | 110200 | 1225569100 | 46150 | 46150 | 46150 | 46100 | 365 |
| 586 | 20230602 | 110100 | 1208725550 | 46200 | 46150 | 46200 | 46100 | 114 |
| 587 | 20230602 | 110000 | 1203463400 | 46150 | 46050 | 46150 | 46000 | 110 |
| 588 | 20230602 | 105900 | 1198396050 | 46100 | 46200 | 46250 | 46100 | 507 |
| 589 | 20230602 | 105800 | 1174972100 | 46200 | 46200 | 46200 | 46200 | 89 |
| 590 | 20230602 | 105700 | 1170860300 | 46100 | 46000 | 46100 | 46000 | 59 |
| 591 | 20230602 | 105600 | 1168142000 | 45950 | 46200 | 46200 | 45950 | 337 |
| 592 | 20230602 | 105500 | 1152613500 | 46200 | 46050 | 46200 | 46050 | 92 |
| 593 | 20230602 | 105400 | 1148370650 | 46100 | 46200 | 46200 | 46050 | 318 |
| 594 | 20230602 | 105300 | 1133722650 | 46050 | 46250 | 46250 | 46050 | 323 |
| 595 | 20230602 | 105200 | 1118813050 | 46300 | 46200 | 46300 | 46200 | 231 |
| 596 | 20230602 | 105100 | 1108123600 | 46100 | 46300 | 46800 | 46100 | 349 |
| 597 | 20230602 | 105000 | 1091929250 | 46300 | 46150 | 46500 | 46150 | 2219 |
| 598 | 20230602 | 104900 | 989123050 | 46200 | 46200 | 46200 | 46150 | 304 |
| 599 | 20230602 | 104800 | 975083700 | 46150 | 46200 | 46200 | 46150 | 207 |
| 600 | 20230602 | 104700 | 965520350 | 46200 | 46150 | 46200 | 46100 | 337 |
| 601 | 20230602 | 104600 | 949972600 | 46100 | 46150 | 46150 | 46100 | 72 |
| 602 | 20230602 | 104500 | 946651100 | 46150 | 46150 | 46200 | 46150 | 204 |
| 603 | 20230602 | 104400 | 937234300 | 46150 | 46150 | 46200 | 46100 | 163 |
| 604 | 20230602 | 104300 | 929713550 | 46150 | 46150 | 46150 | 46100 | 210 |
| 605 | 20230602 | 104200 | 920024300 | 46150 | 46100 | 46150 | 46050 | 299 |
| 606 | 20230602 | 104100 | 906239050 | 46100 | 46150 | 46150 | 46100 | 215 |
| 607 | 20230602 | 104000 | 896318950 | 46150 | 46150 | 46150 | 46100 | 119 |
| 608 | 20230602 | 103900 | 890831150 | 46150 | 46000 | 46150 | 46000 | 312 |
| 609 | 20230602 | 103800 | 876449900 | 45900 | 45900 | 46000 | 45900 | 451 |
| 610 | 20230602 | 103700 | 855723500 | 45900 | 45900 | 45900 | 45900 | 404 |
| 611 | 20230602 | 103600 | 837179900 | 45800 | 45800 | 45800 | 45750 | 331 |
| 612 | 20230602 | 103500 | 822020600 | 45800 | 45800 | 45800 | 45750 | 225 |
| 613 | 20230602 | 103400 | 811717100 | 45800 | 45850 | 45850 | 45800 | 124 |
| 614 | 20230602 | 103300 | 806033750 | 45850 | 45850 | 45850 | 45800 | 134 |
| 615 | 20230602 | 103200 | 799891400 | 45850 | 45800 | 45850 | 45750 | 226 |
| 616 | 20230602 | 103100 | 789541150 | 45750 | 45800 | 45800 | 45700 | 195 |
| 617 | 20230602 | 103000 | 780624050 | 45750 | 45750 | 45800 | 45750 | 253 |
| 618 | 20230602 | 102900 | 769039750 | 45800 | 45750 | 45800 | 45750 | 145 |
| 619 | 20230602 | 102800 | 762403350 | 45700 | 45750 | 45800 | 45700 | 96 |
| 620 | 20230602 | 102700 | 758012100 | 45800 | 45700 | 45800 | 45650 | 215 |
| 621 | 20230602 | 102600 | 748181050 | 45700 | 45700 | 45800 | 45700 | 172 |
| 622 | 20230602 | 102500 | 740319800 | 45750 | 45750 | 45800 | 45700 | 196 |
| 623 | 20230602 | 102400 | 731359100 | 45750 | 45700 | 45800 | 45700 | 226 |
| 624 | 20230602 | 102300 | 721019550 | 45700 | 45800 | 45800 | 45650 | 192 |
| 625 | 20230602 | 102200 | 712231150 | 45800 | 45650 | 45800 | 45650 | 151 |
| 626 | 20230602 | 102100 | 705320200 | 45800 | 45650 | 45800 | 45600 | 305 |
| 627 | 20230602 | 102000 | 691378150 | 45650 | 45750 | 45750 | 45550 | 310 |
| 628 | 20230602 | 101900 | 677229200 | 45750 | 45750 | 45800 | 45700 | 239 |
| 629 | 20230602 | 101800 | 666288000 | 45700 | 45750 | 45800 | 45700 | 206 |
| 630 | 20230602 | 101700 | 656858000 | 45750 | 45700 | 45750 | 45650 | 232 |
| 631 | 20230602 | 101600 | 646255600 | 45650 | 45600 | 45700 | 45600 | 133 |
| 632 | 20230602 | 101500 | 640184700 | 45550 | 45650 | 45700 | 45550 | 479 |
| 633 | 20230602 | 101400 | 618331000 | 45650 | 45600 | 45650 | 45500 | 102 |
| 634 | 20230602 | 101300 | 613681450 | 45650 | 45600 | 45700 | 45550 | 217 |
| 635 | 20230602 | 101200 | 603776250 | 45550 | 45500 | 45650 | 45450 | 671 |
| 636 | 20230602 | 101100 | 573211300 | 45500 | 45450 | 45500 | 45350 | 107 |
| 637 | 20230602 | 101000 | 568348850 | 45500 | 45450 | 45500 | 45450 | 283 |
| 638 | 20230602 | 100900 | 555477600 | 45500 | 45450 | 45500 | 45400 | 142 |
| 639 | 20230602 | 100800 | 549022300 | 45500 | 45400 | 45500 | 45350 | 211 |
| 640 | 20230602 | 100700 | 539439850 | 45350 | 45350 | 45450 | 45350 | 173 |
| 641 | 20230602 | 100600 | 531584300 | 45350 | 45350 | 45400 | 45350 | 217 |
| 642 | 20230602 | 100500 | 521741350 | 45150 | 45400 | 45400 | 45050 | 130 |
| 643 | 20230602 | 100400 | 515857450 | 45350 | 45400 | 45400 | 45100 | 173 |
| 644 | 20230602 | 100300 | 508018900 | 45100 | 44950 | 45500 | 44950 | 347 |
| 645 | 20230602 | 100200 | 492328750 | 44800 | 45300 | 45300 | 44800 | 317 |
| 646 | 20230602 | 100100 | 478057150 | 45300 | 44900 | 45300 | 44900 | 165 |
| 647 | 20230602 | 100000 | 470631000 | 44800 | 44800 | 44900 | 44800 | 173 |
| 648 | 20230602 | 095900 | 462877500 | 44800 | 44850 | 44850 | 44750 | 76 |
| 649 | 20230602 | 095800 | 459473100 | 44850 | 44850 | 44950 | 44850 | 28 |
| 650 | 20230602 | 095700 | 458216700 | 44800 | 45000 | 45000 | 44800 | 260 |
| 651 | 20230602 | 095600 | 446546450 | 45000 | 45050 | 45050 | 44950 | 284 |
| 652 | 20230602 | 095500 | 433766400 | 45050 | 45150 | 45200 | 45050 | 92 |
| 653 | 20230602 | 095400 | 429618850 | 45100 | 45200 | 45200 | 45100 | 33 |
| 654 | 20230602 | 095300 | 428129500 | 45250 | 45250 | 45250 | 45150 | 127 |
| 655 | 20230602 | 095200 | 422388450 | 45250 | 45350 | 45350 | 45250 | 47 |
| 656 | 20230602 | 095100 | 420258950 | 45500 | 45250 | 45550 | 45250 | 229 |
| 657 | 20230602 | 095000 | 409865400 | 45250 | 45300 | 45350 | 45250 | 254 |
| 658 | 20230602 | 094900 | 398360150 | 45300 | 45250 | 45350 | 45250 | 18 |
| 659 | 20230602 | 094800 | 397545350 | 45350 | 45300 | 45350 | 45300 | 24 |
| 660 | 20230602 | 094700 | 396457900 | 45350 | 45400 | 45400 | 45150 | 51 |
| 661 | 20230602 | 094600 | 394151900 | 45450 | 45500 | 45550 | 45350 | 73 |
| 662 | 20230602 | 094500 | 390833450 | 45350 | 45600 | 45600 | 45350 | 266 |
| 663 | 20230602 | 094400 | 378750950 | 45600 | 45500 | 45600 | 45450 | 282 |
| 664 | 20230602 | 094300 | 365904000 | 45500 | 45600 | 45650 | 45500 | 200 |
| 665 | 20230602 | 094200 | 356791000 | 45600 | 45650 | 45800 | 45600 | 319 |
| 666 | 20230602 | 094100 | 342222250 | 45650 | 45450 | 45650 | 45450 | 269 |
| 667 | 20230602 | 094000 | 329966850 | 45400 | 45250 | 45400 | 45250 | 291 |
| 668 | 20230602 | 093900 | 316779950 | 45250 | 45150 | 45250 | 45150 | 728 |
| 669 | 20230602 | 093800 | 283900250 | 45150 | 45150 | 45150 | 45150 | 29 |
| 670 | 20230602 | 093700 | 282590900 | 45150 | 45150 | 45150 | 45150 | 16 |
| 671 | 20230602 | 093600 | 281868500 | 45150 | 45150 | 45150 | 45150 | 28 |
| 672 | 20230602 | 093500 | 280604300 | 45150 | 45150 | 45150 | 45150 | 14 |
| 673 | 20230602 | 093400 | 279972200 | 45150 | 45150 | 45150 | 45150 | 73 |
| 674 | 20230602 | 093300 | 276676250 | 45150 | 45150 | 45150 | 45100 | 35 |
| 675 | 20230602 | 093200 | 275097000 | 45150 | 45150 | 45150 | 45150 | 23 |
| 676 | 20230602 | 093100 | 274058550 | 45150 | 45100 | 45150 | 45100 | 32 |
| 677 | 20230602 | 093000 | 272614350 | 45150 | 45150 | 45150 | 45100 | 107 |
| 678 | 20230602 | 092900 | 267783400 | 45150 | 45000 | 45150 | 45000 | 597 |
| 679 | 20230602 | 092800 | 240875750 | 45000 | 45000 | 45000 | 45000 | 29 |
| 680 | 20230602 | 092700 | 239570750 | 45000 | 44850 | 45000 | 44850 | 157 |
| 681 | 20230602 | 092600 | 232507500 | 44850 | 44800 | 44850 | 44800 | 12 |
| 682 | 20230602 | 092500 | 231969850 | 44800 | 44800 | 44800 | 44800 | 6 |
| 683 | 20230602 | 092400 | 231701050 | 44800 | 44800 | 44800 | 44800 | 4 |
| 684 | 20230602 | 092300 | 231521850 | 44800 | 44800 | 44800 | 44800 | 6 |
| 685 | 20230602 | 092200 | 231253050 | 44800 | 44600 | 44800 | 44600 | 10 |
| 686 | 20230602 | 092100 | 230805450 | 44600 | 44850 | 44850 | 44600 | 104 |
| 687 | 20230602 | 092000 | 226166050 | 44600 | 44850 | 44850 | 44600 | 22 |
| 688 | 20230602 | 091900 | 225183100 | 44850 | 44600 | 44850 | 44600 | 21 |
| 689 | 20230602 | 091800 | 224246250 | 44600 | 44700 | 44700 | 44600 | 157 |
| 690 | 20230602 | 091700 | 217239900 | 44650 | 44950 | 44950 | 44650 | 115 |
| 691 | 20230602 | 091600 | 212099850 | 44750 | 44900 | 44900 | 44750 | 165 |
| 692 | 20230602 | 091500 | 204702750 | 45050 | 45050 | 45100 | 45050 | 90 |
| 693 | 20230602 | 091400 | 200646750 | 44900 | 45100 | 45100 | 44900 | 655 |
| 694 | 20230602 | 091300 | 171184400 | 45100 | 44950 | 45150 | 44950 | 1116 |
| 695 | 20230602 | 091200 | 120933000 | 44950 | 44950 | 44950 | 44950 | 1 |
| 696 | 20230602 | 091100 | 120888050 | 44950 | 44950 | 44950 | 44950 | 1 |
| 697 | 20230602 | 091000 | 120843100 | 44950 | 44950 | 44950 | 44950 | 103 |
| 698 | 20230602 | 090900 | 116213250 | 44900 | 44850 | 44900 | 44850 | 119 |
| 699 | 20230602 | 090800 | 110876000 | 44800 | 44850 | 44850 | 44800 | 14 |
| 700 | 20230602 | 090700 | 110248150 | 44650 | 44950 | 44950 | 44650 | 23 |
| 701 | 20230602 | 090600 | 109217900 | 44950 | 44950 | 44950 | 44950 | 1 |
| 702 | 20230602 | 090500 | 109172950 | 44650 | 45000 | 45000 | 44650 | 359 |
| 703 | 20230602 | 090400 | 93090750 | 45000 | 45000 | 45050 | 44900 | 729 |
| 704 | 20230602 | 090300 | 60290700 | 44850 | 45000 | 45150 | 44850 | 738 |
| 705 | 20230602 | 090200 | 27101550 | 45000 | 45000 | 45000 | 45000 | 34 |
| 706 | 20230602 | 090100 | 25571550 | 45000 | 45000 | 45000 | 45000 | 122 |
| 707 | 20230602 | 090000 | 20081550 | 45000 | 44800 | 45000 | 44800 | 448 |