35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 200600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 3 | 20230605 | 200500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 4 | 20230605 | 200400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 5 | 20230605 | 200300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 6 | 20230605 | 200200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 7 | 20230605 | 200100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 8 | 20230605 | 200000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 9 | 20230605 | 195900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 10 | 20230605 | 195800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 11 | 20230605 | 195700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 12 | 20230605 | 195600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 13 | 20230605 | 195500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 14 | 20230605 | 195400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 15 | 20230605 | 195300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 16 | 20230605 | 195200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 17 | 20230605 | 195100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 18 | 20230605 | 195000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 19 | 20230605 | 194900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 20 | 20230605 | 194800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 21 | 20230605 | 194700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 22 | 20230605 | 194600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 23 | 20230605 | 194500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 24 | 20230605 | 194400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 25 | 20230605 | 194300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 26 | 20230605 | 194200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 27 | 20230605 | 194100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 28 | 20230605 | 194000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 29 | 20230605 | 193900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 30 | 20230605 | 193800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 31 | 20230605 | 193700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 32 | 20230605 | 193600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 33 | 20230605 | 193500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 34 | 20230605 | 193400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 35 | 20230605 | 193300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 36 | 20230605 | 193200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 37 | 20230605 | 193100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 38 | 20230605 | 193000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 39 | 20230605 | 192900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 40 | 20230605 | 192800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 41 | 20230605 | 192700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 42 | 20230605 | 192600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 43 | 20230605 | 192500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 44 | 20230605 | 192400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 45 | 20230605 | 192300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 46 | 20230605 | 192200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 47 | 20230605 | 192100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 48 | 20230605 | 192000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 49 | 20230605 | 191900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 50 | 20230605 | 191800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 51 | 20230605 | 191700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 52 | 20230605 | 191600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 53 | 20230605 | 191500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 54 | 20230605 | 191400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 55 | 20230605 | 191300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 56 | 20230605 | 191200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 57 | 20230605 | 191100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 58 | 20230605 | 191000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 59 | 20230605 | 190900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 60 | 20230605 | 190800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 61 | 20230605 | 190700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 62 | 20230605 | 190600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 63 | 20230605 | 190500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 64 | 20230605 | 190400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 65 | 20230605 | 190300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 66 | 20230605 | 190200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 67 | 20230605 | 190100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 68 | 20230605 | 190000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 69 | 20230605 | 185900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 70 | 20230605 | 185800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 71 | 20230605 | 185700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 72 | 20230605 | 185600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 73 | 20230605 | 185500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 74 | 20230605 | 185400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 75 | 20230605 | 185300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 76 | 20230605 | 185200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 77 | 20230605 | 185100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 78 | 20230605 | 185000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 79 | 20230605 | 184900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 80 | 20230605 | 184800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 81 | 20230605 | 184700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 82 | 20230605 | 184600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 83 | 20230605 | 184500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 84 | 20230605 | 184400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 85 | 20230605 | 184300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 86 | 20230605 | 184200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 87 | 20230605 | 184100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 88 | 20230605 | 184000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 89 | 20230605 | 183900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 90 | 20230605 | 183800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 91 | 20230605 | 183700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 92 | 20230605 | 183600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 93 | 20230605 | 183500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 94 | 20230605 | 183400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 95 | 20230605 | 183300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 96 | 20230605 | 183200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 97 | 20230605 | 183100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 98 | 20230605 | 183000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 99 | 20230605 | 182900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 100 | 20230605 | 182800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 101 | 20230605 | 182700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 102 | 20230605 | 182600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 103 | 20230605 | 182500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 104 | 20230605 | 182400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 105 | 20230605 | 182300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 106 | 20230605 | 182200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 107 | 20230605 | 182100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 108 | 20230605 | 182000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 109 | 20230605 | 181900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 110 | 20230605 | 181800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 111 | 20230605 | 181700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 112 | 20230605 | 181600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 113 | 20230605 | 181500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 114 | 20230605 | 181400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 115 | 20230605 | 181300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 116 | 20230605 | 181200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 117 | 20230605 | 181100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 118 | 20230605 | 181000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 119 | 20230605 | 180900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 120 | 20230605 | 180800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 121 | 20230605 | 180700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 122 | 20230605 | 180600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 123 | 20230605 | 180500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 124 | 20230605 | 180400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 125 | 20230605 | 180300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 126 | 20230605 | 180200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 127 | 20230605 | 180100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 128 | 20230605 | 180000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 129 | 20230605 | 175900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 130 | 20230605 | 175800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 131 | 20230605 | 175700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 132 | 20230605 | 175600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 133 | 20230605 | 175500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 134 | 20230605 | 175400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 135 | 20230605 | 175300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 136 | 20230605 | 175200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 137 | 20230605 | 175100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 138 | 20230605 | 175000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 139 | 20230605 | 174900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 140 | 20230605 | 174800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 141 | 20230605 | 174700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 142 | 20230605 | 174600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 143 | 20230605 | 174500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 144 | 20230605 | 174400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 145 | 20230605 | 174300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 146 | 20230605 | 174200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 147 | 20230605 | 174100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 148 | 20230605 | 174000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 149 | 20230605 | 173900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 150 | 20230605 | 173800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 151 | 20230605 | 173700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 152 | 20230605 | 173600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 153 | 20230605 | 173500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 154 | 20230605 | 173400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 155 | 20230605 | 173300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 156 | 20230605 | 173200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 157 | 20230605 | 173100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 158 | 20230605 | 173000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 159 | 20230605 | 172900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 160 | 20230605 | 172800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 161 | 20230605 | 172700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 162 | 20230605 | 172600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 163 | 20230605 | 172500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 164 | 20230605 | 172400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 165 | 20230605 | 172300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 166 | 20230605 | 172200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 167 | 20230605 | 172100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 168 | 20230605 | 172000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 169 | 20230605 | 171900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 170 | 20230605 | 171800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 171 | 20230605 | 171700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 172 | 20230605 | 171600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 173 | 20230605 | 171500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 174 | 20230605 | 171400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 175 | 20230605 | 171300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 176 | 20230605 | 171200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 177 | 20230605 | 171100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 178 | 20230605 | 171000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 179 | 20230605 | 170900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 180 | 20230605 | 170800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 181 | 20230605 | 170700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 182 | 20230605 | 170600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 183 | 20230605 | 170500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 184 | 20230605 | 170400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 185 | 20230605 | 170300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 186 | 20230605 | 170200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 187 | 20230605 | 170100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 188 | 20230605 | 170000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 189 | 20230605 | 165900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 190 | 20230605 | 165800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 191 | 20230605 | 165700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 192 | 20230605 | 165600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 193 | 20230605 | 165500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 194 | 20230605 | 165400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 195 | 20230605 | 165300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 196 | 20230605 | 165200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 197 | 20230605 | 165100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 198 | 20230605 | 165000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 199 | 20230605 | 164900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 200 | 20230605 | 164800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 201 | 20230605 | 164700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 202 | 20230605 | 164600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 203 | 20230605 | 164500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 204 | 20230605 | 164400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 205 | 20230605 | 164300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 206 | 20230605 | 164200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 207 | 20230605 | 164100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 208 | 20230605 | 164000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 209 | 20230605 | 163900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 210 | 20230605 | 163800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 211 | 20230605 | 163700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 212 | 20230605 | 163600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 213 | 20230605 | 163500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 214 | 20230605 | 163400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 215 | 20230605 | 163300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 216 | 20230605 | 163200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 217 | 20230605 | 163100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 218 | 20230605 | 163000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 219 | 20230605 | 162900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 220 | 20230605 | 162800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 221 | 20230605 | 162700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 222 | 20230605 | 162600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 223 | 20230605 | 162500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 224 | 20230605 | 162400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 225 | 20230605 | 162300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 226 | 20230605 | 162200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 227 | 20230605 | 162100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 228 | 20230605 | 162000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 229 | 20230605 | 161900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 230 | 20230605 | 161800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 231 | 20230605 | 161700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 232 | 20230605 | 161600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 233 | 20230605 | 161500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 234 | 20230605 | 161400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 235 | 20230605 | 161300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 236 | 20230605 | 161200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 237 | 20230605 | 161100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 238 | 20230605 | 161000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 239 | 20230605 | 160900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 240 | 20230605 | 160800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 241 | 20230605 | 160700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 242 | 20230605 | 160600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 243 | 20230605 | 160500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 244 | 20230605 | 160400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 245 | 20230605 | 160300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 246 | 20230605 | 160200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 247 | 20230605 | 160100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 248 | 20230605 | 160000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 249 | 20230605 | 155900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 250 | 20230605 | 155800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 251 | 20230605 | 155700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 252 | 20230605 | 155600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 253 | 20230605 | 155500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 254 | 20230605 | 155400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 255 | 20230605 | 155300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 256 | 20230605 | 155200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 257 | 20230605 | 155100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 258 | 20230605 | 155000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 259 | 20230605 | 154900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 260 | 20230605 | 154800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 261 | 20230605 | 154700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 262 | 20230605 | 154600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 263 | 20230605 | 154500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 264 | 20230605 | 154400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 265 | 20230605 | 154300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 266 | 20230605 | 154200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 267 | 20230605 | 154100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 268 | 20230605 | 154000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 269 | 20230605 | 153900 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 270 | 20230605 | 153800 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 271 | 20230605 | 153700 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 272 | 20230605 | 153600 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 273 | 20230605 | 153500 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 274 | 20230605 | 153400 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 275 | 20230605 | 153300 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 276 | 20230605 | 153200 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 277 | 20230605 | 153100 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 0 |
| 278 | 20230605 | 153000 | 4904734950 | 47450 | 47450 | 47450 | 47450 | 992 |
| 279 | 20230605 | 152900 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20230605 | 152800 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20230605 | 152700 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20230605 | 152600 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20230605 | 152500 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20230605 | 152400 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 285 | 20230605 | 152300 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 286 | 20230605 | 152200 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 287 | 20230605 | 152100 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 288 | 20230605 | 152000 | 4857664550 | 47250 | 47250 | 47250 | 47250 | 0 |
| 289 | 20230605 | 151900 | 4857664550 | 47250 | 47400 | 47450 | 47250 | 159 |
| 290 | 20230605 | 151800 | 4850135550 | 47450 | 47450 | 47450 | 47400 | 63 |
| 291 | 20230605 | 151700 | 4847146700 | 47450 | 47500 | 47500 | 47400 | 21 |
| 292 | 20230605 | 151600 | 4846150200 | 47550 | 47400 | 47550 | 47400 | 92 |
| 293 | 20230605 | 151500 | 4841783250 | 47350 | 46800 | 47350 | 46800 | 347 |
| 294 | 20230605 | 151400 | 4825470050 | 46800 | 47000 | 47300 | 46800 | 704 |
| 295 | 20230605 | 151300 | 4792443550 | 46950 | 47050 | 47350 | 46950 | 557 |
| 296 | 20230605 | 151200 | 4766247350 | 47050 | 47050 | 47350 | 46950 | 563 |
| 297 | 20230605 | 151100 | 4739782800 | 47000 | 47250 | 47350 | 46950 | 621 |
| 298 | 20230605 | 151000 | 4710566550 | 47050 | 47000 | 47250 | 46950 | 743 |
| 299 | 20230605 | 150900 | 4675606550 | 47000 | 47000 | 47400 | 47000 | 995 |
| 300 | 20230605 | 150800 | 4628679600 | 47000 | 47200 | 47450 | 47000 | 742 |
| 301 | 20230605 | 150700 | 4593745800 | 47400 | 47200 | 47400 | 47050 | 547 |
| 302 | 20230605 | 150600 | 4567951300 | 47150 | 47200 | 47450 | 47100 | 632 |
| 303 | 20230605 | 150500 | 4538119150 | 47450 | 47450 | 47450 | 47150 | 798 |
| 304 | 20230605 | 150400 | 4500411550 | 47300 | 47450 | 47600 | 47300 | 793 |
| 305 | 20230605 | 150300 | 4462823400 | 47400 | 47550 | 47550 | 47400 | 554 |
| 306 | 20230605 | 150200 | 4436528650 | 47450 | 47550 | 47650 | 47450 | 700 |
| 307 | 20230605 | 150100 | 4403270150 | 47550 | 47500 | 47550 | 47450 | 760 |
| 308 | 20230605 | 150000 | 4367187300 | 47650 | 47600 | 47750 | 47450 | 978 |
| 309 | 20230605 | 145900 | 4320691200 | 47600 | 48050 | 48050 | 47550 | 707 |
| 310 | 20230605 | 145800 | 4286902050 | 48150 | 48200 | 48200 | 48000 | 227 |
| 311 | 20230605 | 145700 | 4276000850 | 48050 | 48250 | 48300 | 47900 | 181 |
| 312 | 20230605 | 145600 | 4267290050 | 48200 | 48200 | 48300 | 48200 | 875 |
| 313 | 20230605 | 145500 | 4225067650 | 48250 | 48150 | 48250 | 48150 | 130 |
| 314 | 20230605 | 145400 | 4218797200 | 48200 | 48250 | 48250 | 48200 | 158 |
| 315 | 20230605 | 145300 | 4211174050 | 48250 | 48250 | 48250 | 48150 | 184 |
| 316 | 20230605 | 145200 | 4202304400 | 48250 | 48250 | 48250 | 48150 | 219 |
| 317 | 20230605 | 145100 | 4191745100 | 48250 | 48250 | 48250 | 48200 | 151 |
| 318 | 20230605 | 145000 | 4184460400 | 48200 | 48200 | 48250 | 48150 | 317 |
| 319 | 20230605 | 144900 | 4169173050 | 48200 | 48250 | 48250 | 48200 | 339 |
| 320 | 20230605 | 144800 | 4152829850 | 48250 | 48200 | 48250 | 48200 | 511 |
| 321 | 20230605 | 144700 | 4128195050 | 48200 | 48200 | 48200 | 48150 | 412 |
| 322 | 20230605 | 144600 | 4108343850 | 48150 | 48150 | 48200 | 48150 | 243 |
| 323 | 20230605 | 144500 | 4096637400 | 48200 | 48150 | 48200 | 48150 | 298 |
| 324 | 20230605 | 144400 | 4082282800 | 48150 | 48150 | 48200 | 47950 | 665 |
| 325 | 20230605 | 144300 | 4050315550 | 48150 | 48150 | 48200 | 48150 | 124 |
| 326 | 20230605 | 144200 | 4044339850 | 48150 | 48150 | 48200 | 48150 | 259 |
| 327 | 20230605 | 144100 | 4031866550 | 48150 | 48150 | 48200 | 48100 | 198 |
| 328 | 20230605 | 144000 | 4022328600 | 48150 | 48150 | 48200 | 48100 | 385 |
| 329 | 20230605 | 143900 | 4003801950 | 48150 | 48100 | 48150 | 48100 | 202 |
| 330 | 20230605 | 143800 | 3994076850 | 48150 | 48150 | 48150 | 48100 | 146 |
| 331 | 20230605 | 143700 | 3987048900 | 48150 | 48050 | 48150 | 48000 | 303 |
| 332 | 20230605 | 143600 | 3972484400 | 48050 | 48150 | 48200 | 48050 | 233 |
| 333 | 20230605 | 143500 | 3961270200 | 48100 | 48200 | 48250 | 48100 | 461 |
| 334 | 20230605 | 143400 | 3939052100 | 48200 | 48200 | 48200 | 48200 | 242 |
| 335 | 20230605 | 143300 | 3927387700 | 48200 | 48150 | 48200 | 48100 | 330 |
| 336 | 20230605 | 143200 | 3911497900 | 48150 | 48050 | 48150 | 48050 | 290 |
| 337 | 20230605 | 143100 | 3897549600 | 48050 | 47950 | 48100 | 47950 | 4301 |
| 338 | 20230605 | 143000 | 3691094250 | 48000 | 47950 | 48000 | 47900 | 366 |
| 339 | 20230605 | 142900 | 3673543150 | 47900 | 47950 | 47950 | 47900 | 442 |
| 340 | 20230605 | 142800 | 3652351800 | 47900 | 47900 | 47950 | 47900 | 181 |
| 341 | 20230605 | 142700 | 3643677150 | 47900 | 47900 | 47950 | 47850 | 783 |
| 342 | 20230605 | 142600 | 3606169000 | 47900 | 47900 | 47900 | 47850 | 138 |
| 343 | 20230605 | 142500 | 3599560300 | 47850 | 47850 | 47900 | 47850 | 583 |
| 344 | 20230605 | 142400 | 3571657900 | 47800 | 47850 | 47850 | 47800 | 280 |
| 345 | 20230605 | 142300 | 3558261800 | 47800 | 47850 | 47850 | 47800 | 210 |
| 346 | 20230605 | 142200 | 3548215200 | 47800 | 47800 | 47850 | 47800 | 278 |
| 347 | 20230605 | 142100 | 3534924250 | 47750 | 47800 | 47800 | 47750 | 300 |
| 348 | 20230605 | 142000 | 3520591200 | 47750 | 47700 | 47800 | 47700 | 91 |
| 349 | 20230605 | 141900 | 3516245800 | 47750 | 47700 | 47750 | 47700 | 184 |
| 350 | 20230605 | 141800 | 3507461250 | 47750 | 47700 | 47750 | 47700 | 209 |
| 351 | 20230605 | 141700 | 3497482750 | 47750 | 47650 | 47750 | 47650 | 387 |
| 352 | 20230605 | 141600 | 3479022650 | 47650 | 47650 | 47650 | 47600 | 49 |
| 353 | 20230605 | 141500 | 3476689250 | 47650 | 47650 | 47700 | 47650 | 114 |
| 354 | 20230605 | 141400 | 3471252000 | 47700 | 47650 | 47700 | 47650 | 79 |
| 355 | 20230605 | 141300 | 3467484000 | 47600 | 47700 | 47700 | 47600 | 64 |
| 356 | 20230605 | 141200 | 3464435050 | 47650 | 47700 | 47700 | 47650 | 72 |
| 357 | 20230605 | 141100 | 3461001150 | 47650 | 47650 | 47700 | 47650 | 86 |
| 358 | 20230605 | 141000 | 3456902400 | 47700 | 47750 | 47750 | 47700 | 49 |
| 359 | 20230605 | 140900 | 3454563900 | 47750 | 47600 | 47750 | 47600 | 284 |
| 360 | 20230605 | 140800 | 3441029500 | 47600 | 47650 | 47650 | 47600 | 25 |
| 361 | 20230605 | 140700 | 3439838700 | 47650 | 47750 | 47750 | 47650 | 73 |
| 362 | 20230605 | 140600 | 3436357150 | 47750 | 47700 | 47750 | 47700 | 60 |
| 363 | 20230605 | 140500 | 3433493300 | 47700 | 47700 | 47750 | 47650 | 111 |
| 364 | 20230605 | 140400 | 3428200950 | 47700 | 47700 | 47700 | 47700 | 29 |
| 365 | 20230605 | 140300 | 3426817650 | 47750 | 47750 | 47750 | 47650 | 2261 |
| 366 | 20230605 | 140200 | 3318856000 | 47700 | 47650 | 47750 | 47650 | 58 |
| 367 | 20230605 | 140100 | 3316090000 | 47650 | 47650 | 47700 | 47650 | 37 |
| 368 | 20230605 | 140000 | 3314325950 | 47700 | 47750 | 47750 | 47700 | 26 |
| 369 | 20230605 | 135900 | 3313085200 | 47700 | 47700 | 47700 | 47500 | 234 |
| 370 | 20230605 | 135800 | 3301949400 | 47700 | 47700 | 47700 | 47650 | 65 |
| 371 | 20230605 | 135700 | 3298850900 | 47750 | 47800 | 47850 | 47750 | 78 |
| 372 | 20230605 | 135600 | 3295122950 | 47800 | 47800 | 47800 | 47700 | 83 |
| 373 | 20230605 | 135500 | 3291158400 | 47750 | 47750 | 47800 | 47750 | 36 |
| 374 | 20230605 | 135400 | 3289439150 | 47800 | 47800 | 47800 | 47750 | 65 |
| 375 | 20230605 | 135300 | 3286332950 | 47800 | 47800 | 47800 | 47700 | 61 |
| 376 | 20230605 | 135200 | 3283419550 | 47800 | 47750 | 47800 | 47750 | 37 |
| 377 | 20230605 | 135100 | 3281651950 | 47700 | 47800 | 47800 | 47700 | 61 |
| 378 | 20230605 | 135000 | 3278738050 | 47750 | 47800 | 47800 | 47750 | 81 |
| 379 | 20230605 | 134900 | 3274867650 | 47800 | 47750 | 47800 | 47750 | 64 |
| 380 | 20230605 | 134800 | 3271808550 | 47750 | 47750 | 47750 | 47700 | 28 |
| 381 | 20230605 | 134700 | 3270472000 | 47750 | 47750 | 47800 | 47700 | 69 |
| 382 | 20230605 | 134600 | 3267176750 | 47750 | 47700 | 47750 | 47700 | 53 |
| 383 | 20230605 | 134500 | 3264646550 | 47700 | 47700 | 47750 | 47700 | 25 |
| 384 | 20230605 | 134400 | 3263453800 | 47700 | 47750 | 47750 | 47700 | 53 |
| 385 | 20230605 | 134300 | 3260924250 | 47750 | 47800 | 47800 | 47650 | 353 |
| 386 | 20230605 | 134200 | 3244062900 | 47800 | 47800 | 47800 | 47750 | 41 |
| 387 | 20230605 | 134100 | 3242103550 | 47850 | 47800 | 47850 | 47800 | 53 |
| 388 | 20230605 | 134000 | 3239569900 | 47800 | 47800 | 47800 | 47750 | 73 |
| 389 | 20230605 | 133900 | 3236080950 | 47800 | 47750 | 47800 | 47700 | 122 |
| 390 | 20230605 | 133800 | 3230252150 | 47750 | 47750 | 47750 | 47750 | 87 |
| 391 | 20230605 | 133700 | 3226097900 | 47750 | 47700 | 47750 | 47700 | 41 |
| 392 | 20230605 | 133600 | 3224140750 | 47700 | 47800 | 47800 | 47700 | 98 |
| 393 | 20230605 | 133500 | 3219463900 | 47800 | 47700 | 47800 | 47700 | 73 |
| 394 | 20230605 | 133400 | 3215978300 | 47700 | 47750 | 47750 | 47700 | 59 |
| 395 | 20230605 | 133300 | 3213161200 | 47750 | 47800 | 47800 | 47750 | 66 |
| 396 | 20230605 | 133200 | 3210007750 | 47750 | 47800 | 47800 | 47750 | 23 |
| 397 | 20230605 | 133100 | 3208908400 | 47800 | 47650 | 47800 | 47650 | 106 |
| 398 | 20230605 | 133000 | 3203848700 | 47650 | 47700 | 47700 | 47650 | 52 |
| 399 | 20230605 | 132900 | 3201369400 | 47750 | 47800 | 47800 | 47750 | 96 |
| 400 | 20230605 | 132800 | 3196781850 | 47800 | 47700 | 47800 | 47700 | 864 |
| 401 | 20230605 | 132700 | 3155507400 | 47700 | 47650 | 47700 | 47650 | 173 |
| 402 | 20230605 | 132600 | 3147256400 | 47650 | 47700 | 47700 | 47650 | 22 |
| 403 | 20230605 | 132500 | 3146207300 | 47700 | 47700 | 47700 | 47650 | 93 |
| 404 | 20230605 | 132400 | 3141772450 | 47650 | 47700 | 47700 | 47650 | 53 |
| 405 | 20230605 | 132300 | 3139245350 | 47650 | 47750 | 47750 | 47650 | 25 |
| 406 | 20230605 | 132200 | 3138052900 | 47750 | 47750 | 47750 | 47700 | 74 |
| 407 | 20230605 | 132100 | 3134521800 | 47750 | 47750 | 47750 | 47700 | 41 |
| 408 | 20230605 | 132000 | 3132564100 | 47750 | 47700 | 47750 | 47700 | 104 |
| 409 | 20230605 | 131900 | 3127602850 | 47700 | 47700 | 47700 | 47650 | 81 |
| 410 | 20230605 | 131800 | 3123740600 | 47700 | 47700 | 47750 | 47700 | 86 |
| 411 | 20230605 | 131700 | 3119637100 | 47700 | 47550 | 47700 | 47500 | 50 |
| 412 | 20230605 | 131600 | 3117256750 | 47500 | 47700 | 47750 | 47500 | 146 |
| 413 | 20230605 | 131500 | 3110297000 | 47750 | 47700 | 47750 | 47700 | 53 |
| 414 | 20230605 | 131400 | 3107767550 | 47700 | 47650 | 47700 | 47650 | 55 |
| 415 | 20230605 | 131300 | 3105145550 | 47550 | 47650 | 47700 | 47550 | 75 |
| 416 | 20230605 | 131200 | 3101574650 | 47700 | 47650 | 47700 | 47650 | 66 |
| 417 | 20230605 | 131100 | 3098426800 | 47650 | 47700 | 47700 | 47650 | 56 |
| 418 | 20230605 | 131000 | 3095756950 | 47700 | 47650 | 47700 | 47600 | 76 |
| 419 | 20230605 | 130900 | 3092137850 | 47650 | 47700 | 47700 | 47650 | 96 |
| 420 | 20230605 | 130800 | 3087559100 | 47700 | 47700 | 47700 | 47650 | 30 |
| 421 | 20230605 | 130700 | 3086128500 | 47700 | 47800 | 47800 | 47700 | 38 |
| 422 | 20230605 | 130600 | 3084313300 | 47800 | 47700 | 47800 | 47650 | 180 |
| 423 | 20230605 | 130500 | 3075714700 | 47700 | 47700 | 47700 | 47650 | 28 |
| 424 | 20230605 | 130400 | 3074379500 | 47700 | 47750 | 47750 | 47700 | 30 |
| 425 | 20230605 | 130300 | 3072947300 | 47750 | 47750 | 47750 | 47650 | 82 |
| 426 | 20230605 | 130200 | 3069034900 | 47750 | 47750 | 47750 | 47700 | 82 |
| 427 | 20230605 | 130100 | 3065121150 | 47750 | 47700 | 47750 | 47700 | 62 |
| 428 | 20230605 | 130000 | 3062162800 | 47700 | 47700 | 47750 | 47700 | 50 |
| 429 | 20230605 | 125900 | 3059776600 | 47700 | 47700 | 47750 | 47650 | 56 |
| 430 | 20230605 | 125800 | 3057106350 | 47750 | 47700 | 47750 | 47700 | 116 |
| 431 | 20230605 | 125700 | 3051573100 | 47700 | 47650 | 47700 | 47650 | 62 |
| 432 | 20230605 | 125600 | 3048617900 | 47650 | 47650 | 47650 | 47600 | 116 |
| 433 | 20230605 | 125500 | 3043092000 | 47600 | 47650 | 47650 | 47600 | 42 |
| 434 | 20230605 | 125400 | 3041091150 | 47650 | 47650 | 47650 | 47600 | 30 |
| 435 | 20230605 | 125300 | 3039662100 | 47650 | 47600 | 47700 | 47600 | 111 |
| 436 | 20230605 | 125200 | 3034373200 | 47550 | 47650 | 47650 | 47550 | 32 |
| 437 | 20230605 | 125100 | 3032849850 | 47650 | 47600 | 47650 | 47600 | 38 |
| 438 | 20230605 | 125000 | 3031039800 | 47600 | 47600 | 47650 | 47600 | 80 |
| 439 | 20230605 | 124900 | 3027229900 | 47600 | 47600 | 47600 | 47600 | 35 |
| 440 | 20230605 | 124800 | 3025563900 | 47600 | 47550 | 47600 | 47550 | 29 |
| 441 | 20230605 | 124700 | 3024184800 | 47600 | 47600 | 47650 | 47600 | 90 |
| 442 | 20230605 | 124600 | 3019898650 | 47550 | 47600 | 47600 | 47550 | 65 |
| 443 | 20230605 | 124500 | 3016805350 | 47600 | 47550 | 47600 | 47550 | 44 |
| 444 | 20230605 | 124400 | 3014711350 | 47550 | 47650 | 47650 | 47550 | 68 |
| 445 | 20230605 | 124300 | 3011475350 | 47650 | 47600 | 47650 | 47600 | 95 |
| 446 | 20230605 | 124200 | 3006952700 | 47550 | 47550 | 47550 | 47500 | 31 |
| 447 | 20230605 | 124100 | 3005479650 | 47600 | 47600 | 47600 | 47600 | 17 |
| 448 | 20230605 | 124000 | 3004670450 | 47600 | 47500 | 47600 | 47450 | 487 |
| 449 | 20230605 | 123900 | 2981537700 | 47500 | 47500 | 47500 | 47450 | 81 |
| 450 | 20230605 | 123800 | 2977692000 | 47450 | 47500 | 47500 | 47450 | 22 |
| 451 | 20230605 | 123700 | 2976647400 | 47500 | 47500 | 47500 | 47450 | 88 |
| 452 | 20230605 | 123600 | 2972467850 | 47450 | 47500 | 47500 | 47450 | 47 |
| 453 | 20230605 | 123500 | 2970237100 | 47500 | 47450 | 47500 | 47450 | 81 |
| 454 | 20230605 | 123400 | 2966390850 | 47500 | 47450 | 47500 | 47450 | 85 |
| 455 | 20230605 | 123300 | 2962353750 | 47450 | 47400 | 47450 | 47400 | 73 |
| 456 | 20230605 | 123200 | 2958891300 | 47400 | 47500 | 47500 | 47400 | 35 |
| 457 | 20230605 | 123100 | 2957229750 | 47500 | 47400 | 47500 | 47400 | 169 |
| 458 | 20230605 | 123000 | 2949205600 | 47450 | 47500 | 47500 | 47450 | 60 |
| 459 | 20230605 | 122900 | 2946357000 | 47500 | 47500 | 47500 | 47450 | 33 |
| 460 | 20230605 | 122800 | 2944789950 | 47500 | 47450 | 47500 | 47400 | 88 |
| 461 | 20230605 | 122700 | 2940611800 | 47450 | 47500 | 47500 | 47450 | 36 |
| 462 | 20230605 | 122600 | 2938902550 | 47450 | 47500 | 47500 | 47450 | 80 |
| 463 | 20230605 | 122500 | 2935102950 | 47500 | 47400 | 47500 | 47400 | 72 |
| 464 | 20230605 | 122400 | 2931686500 | 47400 | 47400 | 47450 | 47400 | 36 |
| 465 | 20230605 | 122300 | 2929979550 | 47400 | 47350 | 47400 | 47350 | 40 |
| 466 | 20230605 | 122200 | 2928084750 | 47300 | 47400 | 47400 | 47300 | 72 |
| 467 | 20230605 | 122100 | 2924676950 | 47400 | 47400 | 47450 | 47350 | 123 |
| 468 | 20230605 | 122000 | 2918846450 | 47350 | 47450 | 47450 | 47350 | 41 |
| 469 | 20230605 | 121900 | 2916904500 | 47450 | 47500 | 47500 | 47400 | 55 |
| 470 | 20230605 | 121800 | 2914295100 | 47500 | 47450 | 47500 | 47450 | 77 |
| 471 | 20230605 | 121700 | 2910639250 | 47450 | 47500 | 47500 | 47450 | 35 |
| 472 | 20230605 | 121600 | 2908978150 | 47500 | 47450 | 47500 | 47450 | 45 |
| 473 | 20230605 | 121500 | 2906842150 | 47450 | 47500 | 47500 | 47450 | 75 |
| 474 | 20230605 | 121400 | 2903280050 | 47500 | 47400 | 47500 | 47400 | 46 |
| 475 | 20230605 | 121300 | 2901096850 | 47450 | 47400 | 47500 | 47300 | 69 |
| 476 | 20230605 | 121200 | 2897826050 | 47400 | 47350 | 47450 | 47300 | 105 |
| 477 | 20230605 | 121100 | 2892851100 | 47300 | 47400 | 47450 | 47300 | 69 |
| 478 | 20230605 | 121000 | 2889579500 | 47400 | 47450 | 47450 | 47400 | 62 |
| 479 | 20230605 | 120900 | 2886639450 | 47450 | 47500 | 47500 | 47400 | 119 |
| 480 | 20230605 | 120800 | 2880992600 | 47500 | 47450 | 47500 | 47450 | 243 |
| 481 | 20230605 | 120700 | 2869460950 | 47450 | 47500 | 47500 | 47450 | 93 |
| 482 | 20230605 | 120600 | 2865044900 | 47500 | 47500 | 47500 | 47450 | 193 |
| 483 | 20230605 | 120500 | 2855883700 | 47450 | 47400 | 47450 | 47250 | 528 |
| 484 | 20230605 | 120400 | 2830912500 | 47450 | 47500 | 47500 | 47450 | 32 |
| 485 | 20230605 | 120300 | 2829393400 | 47500 | 47500 | 47500 | 47450 | 28 |
| 486 | 20230605 | 120200 | 2828063850 | 47500 | 47450 | 47500 | 47400 | 104 |
| 487 | 20230605 | 120100 | 2823129600 | 47450 | 47500 | 47500 | 47450 | 26 |
| 488 | 20230605 | 120000 | 2821895050 | 47500 | 47450 | 47500 | 47450 | 21 |
| 489 | 20230605 | 115900 | 2820897950 | 47500 | 47500 | 47500 | 47450 | 89 |
| 490 | 20230605 | 115800 | 2816671950 | 47450 | 47400 | 47500 | 47350 | 30 |
| 491 | 20230605 | 115700 | 2815248800 | 47350 | 47300 | 47500 | 47300 | 68 |
| 492 | 20230605 | 115600 | 2812027500 | 47350 | 47300 | 47350 | 47300 | 63 |
| 493 | 20230605 | 115500 | 2809045500 | 47350 | 47350 | 47400 | 47300 | 105 |
| 494 | 20230605 | 115400 | 2804074150 | 47400 | 47400 | 47400 | 47350 | 84 |
| 495 | 20230605 | 115300 | 2800093000 | 47400 | 47600 | 47650 | 47400 | 516 |
| 496 | 20230605 | 115200 | 2775602300 | 47600 | 47650 | 47650 | 47500 | 38 |
| 497 | 20230605 | 115100 | 2773795200 | 47650 | 47650 | 47650 | 47500 | 80 |
| 498 | 20230605 | 115000 | 2769989600 | 47650 | 47600 | 47700 | 47600 | 83 |
| 499 | 20230605 | 114900 | 2766034200 | 47400 | 47550 | 47550 | 47400 | 107 |
| 500 | 20230605 | 114800 | 2760951350 | 47550 | 47550 | 47550 | 47550 | 11 |
| 501 | 20230605 | 114700 | 2760428300 | 47500 | 47500 | 47550 | 47500 | 70 |
| 502 | 20230605 | 114600 | 2757101750 | 47500 | 47550 | 47550 | 47450 | 87 |
| 503 | 20230605 | 114500 | 2752967600 | 47550 | 47550 | 47550 | 47500 | 27 |
| 504 | 20230605 | 114400 | 2751684750 | 47550 | 47650 | 47650 | 47450 | 87 |
| 505 | 20230605 | 114300 | 2747550000 | 47650 | 47600 | 47650 | 47550 | 81 |
| 506 | 20230605 | 114200 | 2743694100 | 47600 | 47600 | 47600 | 47500 | 57 |
| 507 | 20230605 | 114100 | 2740982500 | 47600 | 47650 | 47650 | 47600 | 52 |
| 508 | 20230605 | 114000 | 2738505750 | 47650 | 47500 | 47650 | 47500 | 130 |
| 509 | 20230605 | 113900 | 2732314700 | 47550 | 47600 | 47600 | 47550 | 15 |
| 510 | 20230605 | 113800 | 2731601400 | 47600 | 47550 | 47600 | 47500 | 59 |
| 511 | 20230605 | 113700 | 2728795750 | 47600 | 47550 | 47600 | 47550 | 71 |
| 512 | 20230605 | 113600 | 2725418250 | 47500 | 47550 | 47600 | 47500 | 35 |
| 513 | 20230605 | 113500 | 2723754400 | 47550 | 47600 | 47600 | 47500 | 39 |
| 514 | 20230605 | 113400 | 2721900150 | 47600 | 47600 | 47600 | 47600 | 64 |
| 515 | 20230605 | 113300 | 2718853750 | 47600 | 47650 | 47650 | 47550 | 45 |
| 516 | 20230605 | 113200 | 2716711350 | 47650 | 47600 | 47650 | 47450 | 381 |
| 517 | 20230605 | 113100 | 2698609150 | 47600 | 47650 | 47700 | 47600 | 328 |
| 518 | 20230605 | 113000 | 2682989250 | 47650 | 47600 | 47650 | 47600 | 429 |
| 519 | 20230605 | 112900 | 2662548900 | 47550 | 47650 | 47650 | 47550 | 133 |
| 520 | 20230605 | 112800 | 2656220050 | 47650 | 47600 | 47650 | 47600 | 84 |
| 521 | 20230605 | 112700 | 2652218450 | 47650 | 47650 | 47650 | 47600 | 50 |
| 522 | 20230605 | 112600 | 2649836400 | 47650 | 47550 | 47650 | 47500 | 189 |
| 523 | 20230605 | 112500 | 2640839550 | 47600 | 47600 | 47600 | 47550 | 65 |
| 524 | 20230605 | 112400 | 2637746550 | 47550 | 47600 | 47600 | 47550 | 90 |
| 525 | 20230605 | 112300 | 2633464750 | 47550 | 47550 | 47550 | 47550 | 3 |
| 526 | 20230605 | 112200 | 2633322100 | 47550 | 47600 | 47600 | 47550 | 62 |
| 527 | 20230605 | 112100 | 2630372200 | 47600 | 47650 | 47650 | 47450 | 432 |
| 528 | 20230605 | 112000 | 2609866450 | 47600 | 47600 | 47650 | 47550 | 37 |
| 529 | 20230605 | 111900 | 2608106000 | 47550 | 47650 | 47650 | 47550 | 36 |
| 530 | 20230605 | 111800 | 2606392150 | 47650 | 47500 | 47650 | 47500 | 125 |
| 531 | 20230605 | 111700 | 2600444450 | 47500 | 47550 | 47600 | 47500 | 33 |
| 532 | 20230605 | 111600 | 2598875700 | 47500 | 47600 | 47600 | 47500 | 99 |
| 533 | 20230605 | 111500 | 2594166900 | 47650 | 47600 | 47650 | 47600 | 186 |
| 534 | 20230605 | 111400 | 2585307400 | 47600 | 47650 | 47650 | 47500 | 80 |
| 535 | 20230605 | 111300 | 2581501200 | 47650 | 47750 | 47750 | 47600 | 144 |
| 536 | 20230605 | 111200 | 2574638350 | 47750 | 47800 | 47800 | 47750 | 199 |
| 537 | 20230605 | 111100 | 2565126650 | 47800 | 47800 | 47850 | 47800 | 156 |
| 538 | 20230605 | 111000 | 2557669250 | 47800 | 47850 | 47850 | 47800 | 248 |
| 539 | 20230605 | 110900 | 2545804200 | 47800 | 47800 | 47850 | 47800 | 519 |
| 540 | 20230605 | 110800 | 2520993150 | 47800 | 47700 | 47850 | 47700 | 574 |
| 541 | 20230605 | 110700 | 2493565500 | 47700 | 47600 | 47700 | 47550 | 344 |
| 542 | 20230605 | 110600 | 2477177200 | 47600 | 47550 | 47600 | 47550 | 79 |
| 543 | 20230605 | 110500 | 2473418950 | 47550 | 47500 | 47550 | 47500 | 125 |
| 544 | 20230605 | 110400 | 2467478100 | 47500 | 47550 | 47600 | 47500 | 138 |
| 545 | 20230605 | 110300 | 2460916000 | 47550 | 47550 | 47550 | 47550 | 92 |
| 546 | 20230605 | 110200 | 2456541400 | 47500 | 47500 | 47550 | 47450 | 428 |
| 547 | 20230605 | 110100 | 2436211650 | 47500 | 47450 | 47500 | 47450 | 31 |
| 548 | 20230605 | 110000 | 2434739600 | 47500 | 47500 | 47500 | 47450 | 55 |
| 549 | 20230605 | 105900 | 2432127150 | 47500 | 47500 | 47500 | 47450 | 90 |
| 550 | 20230605 | 105800 | 2427853550 | 47500 | 47500 | 47500 | 47450 | 44 |
| 551 | 20230605 | 105700 | 2425764000 | 47500 | 47450 | 47500 | 47450 | 19 |
| 552 | 20230605 | 105600 | 2424862150 | 47400 | 47400 | 47450 | 47400 | 128 |
| 553 | 20230605 | 105500 | 2418791700 | 47400 | 47400 | 47400 | 47400 | 43 |
| 554 | 20230605 | 105400 | 2416753500 | 47450 | 47450 | 47450 | 47450 | 16 |
| 555 | 20230605 | 105300 | 2415994300 | 47450 | 47450 | 47450 | 47400 | 123 |
| 556 | 20230605 | 105200 | 2410159400 | 47450 | 47350 | 47450 | 47350 | 42 |
| 557 | 20230605 | 105100 | 2408169300 | 47400 | 47400 | 47450 | 47350 | 89 |
| 558 | 20230605 | 105000 | 2403949800 | 47400 | 47400 | 47450 | 47350 | 175 |
| 559 | 20230605 | 104900 | 2395653900 | 47350 | 47400 | 47450 | 47350 | 118 |
| 560 | 20230605 | 104800 | 2390060650 | 47400 | 47500 | 47500 | 47400 | 155 |
| 561 | 20230605 | 104700 | 2382705400 | 47500 | 47500 | 47500 | 47450 | 84 |
| 562 | 20230605 | 104600 | 2378715850 | 47500 | 47500 | 47500 | 47450 | 45 |
| 563 | 20230605 | 104500 | 2376578900 | 47500 | 47450 | 47500 | 47450 | 74 |
| 564 | 20230605 | 104400 | 2373066250 | 47450 | 47500 | 47500 | 47450 | 50 |
| 565 | 20230605 | 104300 | 2370692500 | 47500 | 47450 | 47500 | 47450 | 126 |
| 566 | 20230605 | 104200 | 2364711550 | 47450 | 47500 | 47500 | 47450 | 99 |
| 567 | 20230605 | 104100 | 2360013450 | 47450 | 47450 | 47500 | 47400 | 37 |
| 568 | 20230605 | 104000 | 2358258400 | 47500 | 47500 | 47500 | 47500 | 72 |
| 569 | 20230605 | 103900 | 2354838400 | 47500 | 47500 | 47500 | 47400 | 69 |
| 570 | 20230605 | 103800 | 2351563350 | 47500 | 47450 | 47500 | 47400 | 92 |
| 571 | 20230605 | 103700 | 2347194100 | 47500 | 47400 | 47500 | 47400 | 120 |
| 572 | 20230605 | 103600 | 2341496600 | 47400 | 47500 | 47500 | 47400 | 83 |
| 573 | 20230605 | 103500 | 2337559600 | 47500 | 47500 | 47550 | 47500 | 67 |
| 574 | 20230605 | 103400 | 2334376550 | 47500 | 47450 | 47550 | 47400 | 379 |
| 575 | 20230605 | 103300 | 2316396600 | 47450 | 47500 | 47500 | 47450 | 36 |
| 576 | 20230605 | 103200 | 2314687450 | 47550 | 47600 | 47600 | 47500 | 23 |
| 577 | 20230605 | 103100 | 2313593800 | 47600 | 47550 | 47600 | 47500 | 186 |
| 578 | 20230605 | 103000 | 2304744750 | 47550 | 47650 | 47650 | 47500 | 586 |
| 579 | 20230605 | 102900 | 2276856400 | 47650 | 47500 | 47650 | 47450 | 440 |
| 580 | 20230605 | 102800 | 2255909450 | 47500 | 47550 | 47600 | 47500 | 892 |
| 581 | 20230605 | 102700 | 2213525100 | 47600 | 47600 | 47600 | 47500 | 460 |
| 582 | 20230605 | 102600 | 2191657900 | 47550 | 47650 | 47650 | 47550 | 83 |
| 583 | 20230605 | 102500 | 2187708250 | 47650 | 47750 | 47750 | 47650 | 166 |
| 584 | 20230605 | 102400 | 2179786050 | 47750 | 47650 | 47750 | 47600 | 908 |
| 585 | 20230605 | 102300 | 2136506450 | 47650 | 47600 | 47650 | 47600 | 96 |
| 586 | 20230605 | 102200 | 2131933950 | 47600 | 47650 | 47700 | 47600 | 102 |
| 587 | 20230605 | 102100 | 2127072350 | 47700 | 47650 | 47700 | 47600 | 116 |
| 588 | 20230605 | 102000 | 2121543750 | 47600 | 47650 | 47700 | 47600 | 86 |
| 589 | 20230605 | 101900 | 2117443700 | 47700 | 47700 | 47700 | 47650 | 132 |
| 590 | 20230605 | 101800 | 2111148350 | 47750 | 47700 | 47750 | 47650 | 185 |
| 591 | 20230605 | 101700 | 2102320250 | 47650 | 47700 | 47700 | 47650 | 403 |
| 592 | 20230605 | 101600 | 2083114700 | 47700 | 47750 | 47750 | 47650 | 81 |
| 593 | 20230605 | 101500 | 2079252850 | 47700 | 47450 | 47750 | 47450 | 3827 |
| 594 | 20230605 | 101400 | 1897334800 | 47450 | 47450 | 47500 | 47300 | 710 |
| 595 | 20230605 | 101300 | 1863666100 | 47450 | 47400 | 47450 | 47350 | 71 |
| 596 | 20230605 | 101200 | 1860298550 | 47400 | 47450 | 47450 | 47400 | 149 |
| 597 | 20230605 | 101100 | 1853231050 | 47450 | 47400 | 47500 | 47400 | 823 |
| 598 | 20230605 | 101000 | 1814189200 | 47400 | 47350 | 47400 | 47350 | 361 |
| 599 | 20230605 | 100900 | 1797079950 | 47350 | 47400 | 47400 | 47350 | 114 |
| 600 | 20230605 | 100800 | 1791678850 | 47400 | 47350 | 47400 | 47300 | 649 |
| 601 | 20230605 | 100700 | 1760935700 | 47350 | 47350 | 47400 | 47350 | 151 |
| 602 | 20230605 | 100600 | 1753784600 | 47350 | 47400 | 47400 | 47350 | 197 |
| 603 | 20230605 | 100500 | 1744453100 | 47400 | 47400 | 47400 | 47350 | 148 |
| 604 | 20230605 | 100400 | 1737440850 | 47400 | 47300 | 47400 | 47300 | 917 |
| 605 | 20230605 | 100300 | 1694015850 | 47250 | 47200 | 47300 | 47200 | 579 |
| 606 | 20230605 | 100200 | 1666646300 | 47200 | 47100 | 47200 | 47100 | 846 |
| 607 | 20230605 | 100100 | 1626731050 | 47100 | 47050 | 47100 | 47050 | 304 |
| 608 | 20230605 | 100000 | 1612414650 | 47050 | 47000 | 47050 | 46950 | 1068 |
| 609 | 20230605 | 095900 | 1562203800 | 47000 | 46950 | 47000 | 46950 | 235 |
| 610 | 20230605 | 095800 | 1551161850 | 46900 | 46900 | 47000 | 46850 | 669 |
| 611 | 20230605 | 095700 | 1519771800 | 46900 | 46900 | 46900 | 46850 | 169 |
| 612 | 20230605 | 095600 | 1511851150 | 46900 | 46850 | 46900 | 46850 | 248 |
| 613 | 20230605 | 095500 | 1500222100 | 46850 | 46900 | 46900 | 46850 | 89 |
| 614 | 20230605 | 095400 | 1496049200 | 46900 | 46850 | 46950 | 46850 | 435 |
| 615 | 20230605 | 095300 | 1475643900 | 46900 | 46750 | 46900 | 46750 | 368 |
| 616 | 20230605 | 095200 | 1458413300 | 46750 | 46800 | 46800 | 46750 | 49 |
| 617 | 20230605 | 095100 | 1456120950 | 46750 | 46800 | 46800 | 46750 | 70 |
| 618 | 20230605 | 095000 | 1452845000 | 46800 | 46800 | 46800 | 46750 | 74 |
| 619 | 20230605 | 094900 | 1449381850 | 46800 | 46750 | 46800 | 46750 | 1071 |
| 620 | 20230605 | 094800 | 1399279300 | 46700 | 46650 | 46750 | 46650 | 717 |
| 621 | 20230605 | 094700 | 1365804750 | 46650 | 46550 | 46650 | 46550 | 428 |
| 622 | 20230605 | 094600 | 1345846350 | 46500 | 46250 | 46500 | 46250 | 717 |
| 623 | 20230605 | 094500 | 1312608000 | 46300 | 46300 | 46300 | 46300 | 0 |
| 624 | 20230605 | 094400 | 1312608000 | 46300 | 46300 | 46300 | 46300 | 1 |
| 625 | 20230605 | 094300 | 1312561700 | 46300 | 46200 | 46300 | 46200 | 203 |
| 626 | 20230605 | 094200 | 1303163100 | 46250 | 46200 | 46250 | 46200 | 52 |
| 627 | 20230605 | 094100 | 1300758150 | 46200 | 46250 | 46250 | 46200 | 53 |
| 628 | 20230605 | 094000 | 1298309500 | 46200 | 46200 | 46200 | 46200 | 219 |
| 629 | 20230605 | 093900 | 1288191700 | 46200 | 46150 | 46200 | 46150 | 13 |
| 630 | 20230605 | 093800 | 1287591150 | 46150 | 46200 | 46200 | 46150 | 51 |
| 631 | 20230605 | 093700 | 1285237400 | 46200 | 46300 | 46300 | 46200 | 289 |
| 632 | 20230605 | 093600 | 1271882900 | 46250 | 46250 | 46300 | 46250 | 15 |
| 633 | 20230605 | 093500 | 1271188550 | 46300 | 46250 | 46300 | 46250 | 132 |
| 634 | 20230605 | 093400 | 1265083500 | 46250 | 46300 | 46300 | 46250 | 104 |
| 635 | 20230605 | 093300 | 1260273450 | 46300 | 46250 | 46300 | 46250 | 80 |
| 636 | 20230605 | 093200 | 1256570800 | 46300 | 46400 | 46400 | 46300 | 23 |
| 637 | 20230605 | 093100 | 1255504950 | 46400 | 46400 | 46400 | 46400 | 3 |
| 638 | 20230605 | 093000 | 1255365750 | 46400 | 46400 | 46400 | 46250 | 186 |
| 639 | 20230605 | 092900 | 1246752450 | 46300 | 46300 | 46300 | 46300 | 23 |
| 640 | 20230605 | 092800 | 1245687550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 641 | 20230605 | 092700 | 1245687550 | 46350 | 46300 | 46350 | 46300 | 81 |
| 642 | 20230605 | 092600 | 1241936200 | 46250 | 46200 | 46250 | 46150 | 65 |
| 643 | 20230605 | 092500 | 1238933550 | 46250 | 46200 | 46250 | 46200 | 4 |
| 644 | 20230605 | 092400 | 1238748700 | 46200 | 46200 | 46250 | 46100 | 1133 |
| 645 | 20230605 | 092300 | 1186497050 | 46200 | 46200 | 46250 | 46150 | 351 |
| 646 | 20230605 | 092200 | 1170285700 | 46200 | 46250 | 46300 | 46200 | 65 |
| 647 | 20230605 | 092100 | 1167280350 | 46250 | 46300 | 46300 | 46200 | 408 |
| 648 | 20230605 | 092000 | 1148398600 | 46350 | 46400 | 46400 | 46300 | 316 |
| 649 | 20230605 | 091900 | 1133753850 | 46450 | 46450 | 46450 | 46450 | 153 |
| 650 | 20230605 | 091800 | 1126647000 | 46450 | 46400 | 46450 | 46400 | 81 |
| 651 | 20230605 | 091700 | 1122887600 | 46350 | 46400 | 46450 | 46350 | 273 |
| 652 | 20230605 | 091600 | 1110229900 | 46400 | 46450 | 46450 | 46400 | 202 |
| 653 | 20230605 | 091500 | 1100852100 | 46450 | 46600 | 46600 | 46450 | 444 |
| 654 | 20230605 | 091400 | 1080195700 | 46550 | 46700 | 46700 | 46550 | 139 |
| 655 | 20230605 | 091300 | 1073717850 | 46700 | 46950 | 47050 | 46700 | 1164 |
| 656 | 20230605 | 091200 | 1019170500 | 47000 | 47050 | 47050 | 47000 | 1265 |
| 657 | 20230605 | 091100 | 959663250 | 47000 | 46850 | 47000 | 46850 | 1934 |
| 658 | 20230605 | 091000 | 868830050 | 46900 | 46800 | 46950 | 46800 | 1317 |
| 659 | 20230605 | 090900 | 807076200 | 46850 | 46850 | 46900 | 46800 | 819 |
| 660 | 20230605 | 090800 | 768687300 | 46850 | 46750 | 46900 | 46750 | 3730 |
| 661 | 20230605 | 090700 | 593978850 | 46750 | 46550 | 46800 | 46550 | 1304 |
| 662 | 20230605 | 090600 | 533124100 | 46550 | 46300 | 46550 | 46300 | 1067 |
| 663 | 20230605 | 090500 | 483517600 | 46300 | 46150 | 46400 | 46150 | 2840 |
| 664 | 20230605 | 090400 | 352030400 | 46150 | 46100 | 46150 | 46050 | 1323 |
| 665 | 20230605 | 090300 | 291012900 | 46100 | 46000 | 46100 | 45950 | 943 |
| 666 | 20230605 | 090200 | 247626600 | 45950 | 45900 | 46000 | 45900 | 1389 |
| 667 | 20230605 | 090100 | 183804700 | 45850 | 45750 | 45900 | 45750 | 1363 |
| 668 | 20230605 | 090000 | 121293500 | 45750 | 45800 | 45850 | 45750 | 2649 |