36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 201800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 3 | 20230607 | 201700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20230607 | 201600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20230607 | 201500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20230607 | 201400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20230607 | 201300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20230607 | 201200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20230607 | 201100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20230607 | 201000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20230607 | 200900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20230607 | 200800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20230607 | 200700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20230607 | 200600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20230607 | 200500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20230607 | 200400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20230607 | 200300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20230607 | 200200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20230607 | 200100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20230607 | 200000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20230607 | 195900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20230607 | 195800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20230607 | 195700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20230607 | 195600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20230607 | 195500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20230607 | 195400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20230607 | 195300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20230607 | 195200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20230607 | 195100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20230607 | 195000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20230607 | 194900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20230607 | 194800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 33 | 20230607 | 194700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20230607 | 194600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20230607 | 194500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20230607 | 194400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20230607 | 194300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20230607 | 194200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20230607 | 194100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20230607 | 194000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20230607 | 193900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20230607 | 193800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20230607 | 193700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20230607 | 193600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20230607 | 193500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20230607 | 193400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20230607 | 193300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20230607 | 193200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20230607 | 193100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20230607 | 193000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20230607 | 192900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20230607 | 192800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20230607 | 192700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20230607 | 192600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20230607 | 192500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20230607 | 192400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20230607 | 192300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20230607 | 192200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20230607 | 192100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20230607 | 192000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20230607 | 191900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20230607 | 191800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 63 | 20230607 | 191700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20230607 | 191600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20230607 | 191500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20230607 | 191400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20230607 | 191300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20230607 | 191200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20230607 | 191100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20230607 | 191000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20230607 | 190900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20230607 | 190800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20230607 | 190700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20230607 | 190600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20230607 | 190500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20230607 | 190400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20230607 | 190300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20230607 | 190200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20230607 | 190100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20230607 | 190000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20230607 | 185900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20230607 | 185800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20230607 | 185700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20230607 | 185600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20230607 | 185500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20230607 | 185400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20230607 | 185300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20230607 | 185200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20230607 | 185100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20230607 | 185000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20230607 | 184900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20230607 | 184800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 93 | 20230607 | 184700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20230607 | 184600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20230607 | 184500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20230607 | 184400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20230607 | 184300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20230607 | 184200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20230607 | 184100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20230607 | 184000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20230607 | 183900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20230607 | 183800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20230607 | 183700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20230607 | 183600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20230607 | 183500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20230607 | 183400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20230607 | 183300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20230607 | 183200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20230607 | 183100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20230607 | 183000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20230607 | 182900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20230607 | 182800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20230607 | 182700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20230607 | 182600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20230607 | 182500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20230607 | 182400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20230607 | 182300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20230607 | 182200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20230607 | 182100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20230607 | 182000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20230607 | 181900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20230607 | 181800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 123 | 20230607 | 181700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20230607 | 181600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20230607 | 181500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20230607 | 181400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20230607 | 181300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20230607 | 181200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20230607 | 181100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20230607 | 181000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20230607 | 180900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20230607 | 180800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20230607 | 180700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20230607 | 180600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20230607 | 180500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20230607 | 180400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20230607 | 180300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20230607 | 180200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20230607 | 180100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20230607 | 180000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20230607 | 175900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20230607 | 175800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20230607 | 175700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20230607 | 175600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20230607 | 175500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20230607 | 175400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20230607 | 175300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20230607 | 175200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20230607 | 175100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20230607 | 175000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20230607 | 174900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20230607 | 174800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 153 | 20230607 | 174700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20230607 | 174600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20230607 | 174500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20230607 | 174400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20230607 | 174300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20230607 | 174200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20230607 | 174100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20230607 | 174000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20230607 | 173900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20230607 | 173800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20230607 | 173700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20230607 | 173600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20230607 | 173500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20230607 | 173400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20230607 | 173300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20230607 | 173200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20230607 | 173100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20230607 | 173000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20230607 | 172900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20230607 | 172800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20230607 | 172700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20230607 | 172600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20230607 | 172500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20230607 | 172400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20230607 | 172300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20230607 | 172200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20230607 | 172100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20230607 | 172000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20230607 | 171900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20230607 | 171800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 183 | 20230607 | 171700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20230607 | 171600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20230607 | 171500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20230607 | 171400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20230607 | 171300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20230607 | 171200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20230607 | 171100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20230607 | 171000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20230607 | 170900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20230607 | 170800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20230607 | 170700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20230607 | 170600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20230607 | 170500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20230607 | 170400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20230607 | 170300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20230607 | 170200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20230607 | 170100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20230607 | 170000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20230607 | 165900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20230607 | 165800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20230607 | 165700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20230607 | 165600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20230607 | 165500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20230607 | 165400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20230607 | 165300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20230607 | 165200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20230607 | 165100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20230607 | 165000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20230607 | 164900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20230607 | 164800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 213 | 20230607 | 164700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20230607 | 164600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20230607 | 164500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20230607 | 164400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20230607 | 164300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20230607 | 164200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20230607 | 164100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20230607 | 164000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20230607 | 163900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20230607 | 163800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20230607 | 163700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20230607 | 163600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20230607 | 163500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20230607 | 163400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20230607 | 163300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20230607 | 163200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20230607 | 163100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20230607 | 163000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20230607 | 162900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20230607 | 162800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20230607 | 162700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20230607 | 162600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20230607 | 162500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20230607 | 162400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20230607 | 162300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20230607 | 162200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20230607 | 162100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20230607 | 162000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20230607 | 161900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20230607 | 161800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 243 | 20230607 | 161700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20230607 | 161600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20230607 | 161500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20230607 | 161400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20230607 | 161300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20230607 | 161200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20230607 | 161100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20230607 | 161000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20230607 | 160900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20230607 | 160800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20230607 | 160700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20230607 | 160600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20230607 | 160500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20230607 | 160400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20230607 | 160300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20230607 | 160200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20230607 | 160100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20230607 | 160000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20230607 | 155900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20230607 | 155800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20230607 | 155700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20230607 | 155600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20230607 | 155500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20230607 | 155400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20230607 | 155300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20230607 | 155200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20230607 | 155100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20230607 | 155000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20230607 | 154900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20230607 | 154800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 273 | 20230607 | 154700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20230607 | 154600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20230607 | 154500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20230607 | 154400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20230607 | 154300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20230607 | 154200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20230607 | 154100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20230607 | 154000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20230607 | 153900 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20230607 | 153800 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20230607 | 153700 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20230607 | 153600 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20230607 | 153500 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20230607 | 153400 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20230607 | 153300 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20230607 | 153200 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20230607 | 153100 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20230607 | 153000 | 18391439300 | 45100 | 45100 | 45100 | 45100 | 9747 |
| 291 | 20230607 | 152900 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 292 | 20230607 | 152800 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 293 | 20230607 | 152700 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 294 | 20230607 | 152600 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 295 | 20230607 | 152500 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 296 | 20230607 | 152400 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 297 | 20230607 | 152300 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 298 | 20230607 | 152200 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 299 | 20230607 | 152100 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 300 | 20230607 | 152000 | 17951849600 | 45150 | 45150 | 45150 | 45150 | 0 |
| 301 | 20230607 | 151900 | 17951849600 | 45150 | 45150 | 45200 | 45100 | 7450 |
| 302 | 20230607 | 151800 | 17615615850 | 45150 | 45150 | 45200 | 45100 | 3200 |
| 303 | 20230607 | 151700 | 17471125250 | 45200 | 45200 | 45250 | 45150 | 3274 |
| 304 | 20230607 | 151600 | 17323231700 | 45200 | 45250 | 45250 | 45200 | 4420 |
| 305 | 20230607 | 151500 | 17123410000 | 45250 | 45250 | 45300 | 45250 | 2421 |
| 306 | 20230607 | 151400 | 17013833050 | 45300 | 45250 | 45300 | 45250 | 799 |
| 307 | 20230607 | 151300 | 16977668850 | 45250 | 45300 | 45300 | 45250 | 906 |
| 308 | 20230607 | 151200 | 16936647950 | 45300 | 45250 | 45300 | 45200 | 3116 |
| 309 | 20230607 | 151100 | 16795557050 | 45250 | 45300 | 45300 | 45200 | 2294 |
| 310 | 20230607 | 151000 | 16691733150 | 45250 | 45300 | 45300 | 45250 | 1829 |
| 311 | 20230607 | 150900 | 16608948300 | 45300 | 45300 | 45350 | 45250 | 3277 |
| 312 | 20230607 | 150800 | 16460563050 | 45300 | 45300 | 45350 | 45300 | 1219 |
| 313 | 20230607 | 150700 | 16405337300 | 45300 | 45350 | 45350 | 45300 | 11584 |
| 314 | 20230607 | 150600 | 15880422700 | 45350 | 45350 | 45400 | 45350 | 3077 |
| 315 | 20230607 | 150500 | 15740870200 | 45400 | 45450 | 45450 | 45400 | 1145 |
| 316 | 20230607 | 150400 | 15688886000 | 45450 | 45400 | 45500 | 45400 | 2646 |
| 317 | 20230607 | 150300 | 15568698850 | 45400 | 45400 | 45400 | 45400 | 5143 |
| 318 | 20230607 | 150200 | 15335206650 | 45400 | 45450 | 45450 | 45400 | 84 |
| 319 | 20230607 | 150100 | 15331392800 | 45450 | 45450 | 45450 | 45400 | 127 |
| 320 | 20230607 | 150000 | 15325620700 | 45450 | 45450 | 45500 | 45400 | 653 |
| 321 | 20230607 | 145900 | 15295942150 | 45450 | 45500 | 45500 | 45450 | 974 |
| 322 | 20230607 | 145800 | 15251661850 | 45450 | 45450 | 45500 | 45400 | 3067 |
| 323 | 20230607 | 145700 | 15112335150 | 45500 | 45450 | 45500 | 45400 | 256 |
| 324 | 20230607 | 145600 | 15100701700 | 45450 | 45450 | 45500 | 45450 | 824 |
| 325 | 20230607 | 145500 | 15063250800 | 45450 | 45400 | 45450 | 45400 | 599 |
| 326 | 20230607 | 145400 | 15036026300 | 45450 | 45450 | 45500 | 45450 | 1006 |
| 327 | 20230607 | 145300 | 14990300700 | 45450 | 45450 | 45450 | 45450 | 533 |
| 328 | 20230607 | 145200 | 14966075850 | 45450 | 45450 | 45500 | 45400 | 911 |
| 329 | 20230607 | 145100 | 14924671750 | 45450 | 45450 | 45500 | 45400 | 595 |
| 330 | 20230607 | 145000 | 14897645050 | 45400 | 45500 | 45500 | 45400 | 2114 |
| 331 | 20230607 | 144900 | 14801574600 | 45450 | 45500 | 45500 | 45450 | 497 |
| 332 | 20230607 | 144800 | 14778980300 | 45500 | 45500 | 45500 | 45500 | 909 |
| 333 | 20230607 | 144700 | 14737620800 | 45500 | 45500 | 45500 | 45450 | 1528 |
| 334 | 20230607 | 144600 | 14668134650 | 45450 | 45500 | 45500 | 45450 | 2124 |
| 335 | 20230607 | 144500 | 14571593000 | 45500 | 45500 | 45500 | 45450 | 487 |
| 336 | 20230607 | 144400 | 14549445850 | 45450 | 45450 | 45500 | 45450 | 485 |
| 337 | 20230607 | 144300 | 14527392950 | 45450 | 45500 | 45500 | 45450 | 710 |
| 338 | 20230607 | 144200 | 14495119750 | 45500 | 45500 | 45550 | 45500 | 4685 |
| 339 | 20230607 | 144100 | 14281907850 | 45550 | 45550 | 45600 | 45500 | 1901 |
| 340 | 20230607 | 144000 | 14195321950 | 45550 | 45600 | 45600 | 45550 | 249 |
| 341 | 20230607 | 143900 | 14183977500 | 45550 | 45600 | 45600 | 45550 | 418 |
| 342 | 20230607 | 143800 | 14164931150 | 45600 | 45600 | 45600 | 45600 | 58 |
| 343 | 20230607 | 143700 | 14162286350 | 45600 | 45600 | 45600 | 45600 | 277 |
| 344 | 20230607 | 143600 | 14149655150 | 45600 | 45600 | 45600 | 45550 | 204 |
| 345 | 20230607 | 143500 | 14140357250 | 45600 | 45600 | 45600 | 45600 | 58 |
| 346 | 20230607 | 143400 | 14137712450 | 45600 | 45600 | 45600 | 45550 | 268 |
| 347 | 20230607 | 143300 | 14125496750 | 45600 | 45550 | 45600 | 45550 | 103 |
| 348 | 20230607 | 143200 | 14120801900 | 45550 | 45550 | 45550 | 45500 | 1055 |
| 349 | 20230607 | 143100 | 14072746850 | 45550 | 45500 | 45550 | 45500 | 628 |
| 350 | 20230607 | 143000 | 14044143400 | 45550 | 45550 | 45550 | 45500 | 466 |
| 351 | 20230607 | 142900 | 14022924600 | 45550 | 45550 | 45550 | 45550 | 71 |
| 352 | 20230607 | 142800 | 14019690550 | 45550 | 45550 | 45550 | 45550 | 101 |
| 353 | 20230607 | 142700 | 14015090000 | 45550 | 45550 | 45550 | 45500 | 178 |
| 354 | 20230607 | 142600 | 14006987100 | 45500 | 45500 | 45550 | 45500 | 95 |
| 355 | 20230607 | 142500 | 14002663800 | 45500 | 45550 | 45550 | 45500 | 271 |
| 356 | 20230607 | 142400 | 13990329050 | 45550 | 45550 | 45550 | 45550 | 168 |
| 357 | 20230607 | 142300 | 13982676650 | 45550 | 45550 | 45550 | 45550 | 112 |
| 358 | 20230607 | 142200 | 13977575050 | 45550 | 45550 | 45600 | 45550 | 1175 |
| 359 | 20230607 | 142100 | 13924053750 | 45600 | 45600 | 45600 | 45600 | 10 |
| 360 | 20230607 | 142000 | 13923597750 | 45600 | 45600 | 45600 | 45550 | 82 |
| 361 | 20230607 | 141900 | 13919858600 | 45600 | 45600 | 45600 | 45550 | 597 |
| 362 | 20230607 | 141800 | 13892661600 | 45600 | 45600 | 45650 | 45550 | 2311 |
| 363 | 20230607 | 141700 | 13787272850 | 45600 | 45600 | 45600 | 45550 | 285 |
| 364 | 20230607 | 141600 | 13774285450 | 45600 | 45600 | 45600 | 45550 | 233 |
| 365 | 20230607 | 141500 | 13763662250 | 45650 | 45600 | 45650 | 45550 | 2047 |
| 366 | 20230607 | 141400 | 13670318400 | 45600 | 45600 | 45600 | 45600 | 294 |
| 367 | 20230607 | 141300 | 13656912000 | 45650 | 45550 | 45650 | 45500 | 2216 |
| 368 | 20230607 | 141200 | 13555957900 | 45550 | 45550 | 45600 | 45500 | 2604 |
| 369 | 20230607 | 141100 | 13437352500 | 45600 | 45500 | 45600 | 45500 | 5285 |
| 370 | 20230607 | 141000 | 13196835200 | 45500 | 45550 | 45550 | 45500 | 372 |
| 371 | 20230607 | 140900 | 13179906000 | 45500 | 45500 | 45500 | 45450 | 2229 |
| 372 | 20230607 | 140800 | 13078491900 | 45500 | 45500 | 45500 | 45450 | 1717 |
| 373 | 20230607 | 140700 | 13000428550 | 45500 | 45600 | 45600 | 45500 | 610 |
| 374 | 20230607 | 140600 | 12972640800 | 45600 | 45600 | 45600 | 45600 | 449 |
| 375 | 20230607 | 140500 | 12952166400 | 45600 | 45500 | 45600 | 45500 | 5037 |
| 376 | 20230607 | 140400 | 12722962550 | 45500 | 45500 | 45500 | 45450 | 37 |
| 377 | 20230607 | 140300 | 12721279550 | 45450 | 45450 | 45450 | 45450 | 686 |
| 378 | 20230607 | 140200 | 12690100850 | 45450 | 45450 | 45450 | 45400 | 1032 |
| 379 | 20230607 | 140100 | 12643199450 | 45450 | 45500 | 45500 | 45450 | 270 |
| 380 | 20230607 | 140000 | 12630926150 | 45500 | 45450 | 45500 | 45400 | 518 |
| 381 | 20230607 | 135900 | 12607389050 | 45450 | 45400 | 45450 | 45400 | 2174 |
| 382 | 20230607 | 135800 | 12508606450 | 45400 | 45400 | 45450 | 45400 | 1269 |
| 383 | 20230607 | 135700 | 12450984100 | 45450 | 45450 | 45450 | 45400 | 807 |
| 384 | 20230607 | 135600 | 12414331150 | 45450 | 45450 | 45450 | 45400 | 1674 |
| 385 | 20230607 | 135500 | 12338289950 | 45500 | 45450 | 45500 | 45450 | 5950 |
| 386 | 20230607 | 135400 | 12067862300 | 45450 | 45450 | 45500 | 45450 | 4114 |
| 387 | 20230607 | 135300 | 11880880000 | 45450 | 45500 | 45500 | 45450 | 470 |
| 388 | 20230607 | 135200 | 11859500300 | 45500 | 45500 | 45550 | 45500 | 1662 |
| 389 | 20230607 | 135100 | 11783879250 | 45500 | 45550 | 45550 | 45500 | 10769 |
| 390 | 20230607 | 135000 | 11293812400 | 45550 | 45550 | 45600 | 45550 | 1877 |
| 391 | 20230607 | 134900 | 11208309100 | 45550 | 45600 | 45600 | 45550 | 2218 |
| 392 | 20230607 | 134800 | 11107268800 | 45600 | 45650 | 45650 | 45600 | 741 |
| 393 | 20230607 | 134700 | 11073477800 | 45650 | 45600 | 45650 | 45600 | 33 |
| 394 | 20230607 | 134600 | 11071972450 | 45600 | 45600 | 45600 | 45600 | 320 |
| 395 | 20230607 | 134500 | 11057380450 | 45600 | 45600 | 45600 | 45550 | 1019 |
| 396 | 20230607 | 134400 | 11010914100 | 45650 | 45600 | 45650 | 45550 | 1886 |
| 397 | 20230607 | 134300 | 10924918700 | 45600 | 45600 | 45600 | 45550 | 237 |
| 398 | 20230607 | 134200 | 10914116550 | 45600 | 45600 | 45600 | 45600 | 205 |
| 399 | 20230607 | 134100 | 10904768550 | 45600 | 45600 | 45650 | 45600 | 5630 |
| 400 | 20230607 | 134000 | 10648039900 | 45650 | 45650 | 45700 | 45600 | 1515 |
| 401 | 20230607 | 133900 | 10578879900 | 45650 | 45650 | 45700 | 45650 | 501 |
| 402 | 20230607 | 133800 | 10556009000 | 45650 | 45650 | 45650 | 45650 | 1282 |
| 403 | 20230607 | 133700 | 10497485700 | 45650 | 45650 | 45650 | 45650 | 310 |
| 404 | 20230607 | 133600 | 10483334200 | 45650 | 45700 | 45700 | 45650 | 1758 |
| 405 | 20230607 | 133500 | 10403080550 | 45700 | 45700 | 45700 | 45700 | 71 |
| 406 | 20230607 | 133400 | 10399835850 | 45700 | 45700 | 45700 | 45700 | 261 |
| 407 | 20230607 | 133300 | 10387908150 | 45700 | 45700 | 45700 | 45700 | 98 |
| 408 | 20230607 | 133200 | 10383429550 | 45700 | 45650 | 45700 | 45650 | 82 |
| 409 | 20230607 | 133100 | 10379683500 | 45650 | 45700 | 45700 | 45650 | 84 |
| 410 | 20230607 | 133000 | 10375848700 | 45700 | 45650 | 45700 | 45650 | 93 |
| 411 | 20230607 | 132900 | 10371602450 | 45650 | 45700 | 45700 | 45650 | 887 |
| 412 | 20230607 | 132800 | 10331105550 | 45700 | 45650 | 45700 | 45650 | 1242 |
| 413 | 20230607 | 132700 | 10274396050 | 45650 | 45650 | 45650 | 45600 | 115 |
| 414 | 20230607 | 132600 | 10269146500 | 45650 | 45650 | 45650 | 45600 | 477 |
| 415 | 20230607 | 132500 | 10247371900 | 45650 | 45650 | 45700 | 45600 | 1832 |
| 416 | 20230607 | 132400 | 10163747000 | 45650 | 45700 | 45700 | 45650 | 327 |
| 417 | 20230607 | 132300 | 10148815100 | 45700 | 45700 | 45750 | 45700 | 2313 |
| 418 | 20230607 | 132200 | 10043091450 | 45700 | 45700 | 45750 | 45700 | 428 |
| 419 | 20230607 | 132100 | 10023515150 | 45700 | 45750 | 45750 | 45700 | 136 |
| 420 | 20230607 | 132000 | 10017294050 | 45750 | 45800 | 45800 | 45750 | 291 |
| 421 | 20230607 | 131900 | 10003980650 | 45750 | 45750 | 45750 | 45700 | 221 |
| 422 | 20230607 | 131800 | 9993870400 | 45750 | 45750 | 45750 | 45750 | 93 |
| 423 | 20230607 | 131700 | 9989615650 | 45750 | 45700 | 45800 | 45650 | 1953 |
| 424 | 20230607 | 131600 | 9900407550 | 45700 | 45750 | 45800 | 45700 | 4530 |
| 425 | 20230607 | 131500 | 9693291800 | 45800 | 45800 | 45800 | 45750 | 1064 |
| 426 | 20230607 | 131400 | 9644596500 | 45800 | 45800 | 45800 | 45800 | 324 |
| 427 | 20230607 | 131300 | 9629757300 | 45800 | 45800 | 45800 | 45800 | 275 |
| 428 | 20230607 | 131200 | 9617162300 | 45800 | 45800 | 45800 | 45800 | 38 |
| 429 | 20230607 | 131100 | 9615421900 | 45800 | 45750 | 45800 | 45750 | 120 |
| 430 | 20230607 | 131000 | 9609930100 | 45750 | 45750 | 45800 | 45750 | 310 |
| 431 | 20230607 | 130900 | 9595744800 | 45750 | 45700 | 45750 | 45700 | 273 |
| 432 | 20230607 | 130800 | 9583260750 | 45700 | 45700 | 45700 | 45700 | 639 |
| 433 | 20230607 | 130700 | 9554058450 | 45700 | 45700 | 45700 | 45650 | 729 |
| 434 | 20230607 | 130600 | 9520744600 | 45700 | 45700 | 45700 | 45650 | 459 |
| 435 | 20230607 | 130500 | 9499770800 | 45650 | 45600 | 45650 | 45600 | 3111 |
| 436 | 20230607 | 130400 | 9357866050 | 45700 | 45850 | 45850 | 45650 | 19878 |
| 437 | 20230607 | 130300 | 8448763750 | 45800 | 45850 | 45850 | 45800 | 409 |
| 438 | 20230607 | 130200 | 8430016750 | 45850 | 45850 | 45850 | 45850 | 126 |
| 439 | 20230607 | 130100 | 8424239650 | 45850 | 45850 | 45850 | 45800 | 165 |
| 440 | 20230607 | 130000 | 8416675650 | 45850 | 45850 | 45850 | 45850 | 409 |
| 441 | 20230607 | 125900 | 8397923000 | 45850 | 45800 | 45850 | 45800 | 291 |
| 442 | 20230607 | 125800 | 8384593400 | 45850 | 45850 | 45850 | 45850 | 438 |
| 443 | 20230607 | 125700 | 8364511100 | 45850 | 45900 | 45900 | 45850 | 2492 |
| 444 | 20230607 | 125600 | 8250232100 | 45900 | 45900 | 45950 | 45900 | 292 |
| 445 | 20230607 | 125500 | 8236824300 | 45900 | 45850 | 45900 | 45850 | 403 |
| 446 | 20230607 | 125400 | 8218334150 | 45900 | 45900 | 45900 | 45850 | 152 |
| 447 | 20230607 | 125300 | 8211357850 | 45950 | 45900 | 45950 | 45850 | 196 |
| 448 | 20230607 | 125200 | 8202361850 | 45900 | 45950 | 45950 | 45900 | 934 |
| 449 | 20230607 | 125100 | 8159490850 | 45950 | 45950 | 45950 | 45950 | 3 |
| 450 | 20230607 | 125000 | 8159353000 | 45950 | 45950 | 45950 | 45900 | 126 |
| 451 | 20230607 | 124900 | 8153563500 | 45950 | 45950 | 45950 | 45900 | 77 |
| 452 | 20230607 | 124800 | 8150029000 | 45900 | 45950 | 45950 | 45900 | 119 |
| 453 | 20230607 | 124700 | 8144566200 | 45950 | 45900 | 45950 | 45900 | 1105 |
| 454 | 20230607 | 124600 | 8093843450 | 45900 | 45900 | 45900 | 45900 | 114 |
| 455 | 20230607 | 124500 | 8088610850 | 45900 | 45900 | 45900 | 45850 | 166 |
| 456 | 20230607 | 124400 | 8080993950 | 45850 | 45900 | 45900 | 45850 | 460 |
| 457 | 20230607 | 124300 | 8059898650 | 45900 | 45900 | 45900 | 45900 | 39 |
| 458 | 20230607 | 124200 | 8058108550 | 45900 | 45900 | 45900 | 45850 | 478 |
| 459 | 20230607 | 124100 | 8036169900 | 45900 | 45850 | 45900 | 45850 | 582 |
| 460 | 20230607 | 124000 | 8009482100 | 45850 | 45850 | 45900 | 45850 | 123 |
| 461 | 20230607 | 123900 | 8003838500 | 45850 | 45900 | 45900 | 45850 | 40 |
| 462 | 20230607 | 123800 | 8002004000 | 45900 | 45850 | 45900 | 45850 | 180 |
| 463 | 20230607 | 123700 | 7993744950 | 45850 | 45850 | 45850 | 45850 | 30 |
| 464 | 20230607 | 123600 | 7992369450 | 45850 | 45900 | 45900 | 45850 | 178 |
| 465 | 20230607 | 123500 | 7984204750 | 45900 | 45900 | 45900 | 45900 | 160 |
| 466 | 20230607 | 123400 | 7976860750 | 45900 | 45900 | 45900 | 45850 | 125 |
| 467 | 20230607 | 123300 | 7971128350 | 45850 | 45900 | 45900 | 45850 | 222 |
| 468 | 20230607 | 123200 | 7960940150 | 45900 | 45900 | 45900 | 45900 | 101 |
| 469 | 20230607 | 123100 | 7956304250 | 45900 | 45900 | 45900 | 45850 | 835 |
| 470 | 20230607 | 123000 | 7918018700 | 45900 | 45850 | 45900 | 45850 | 127 |
| 471 | 20230607 | 122900 | 7912192750 | 45850 | 45900 | 45900 | 45850 | 1169 |
| 472 | 20230607 | 122800 | 7858577200 | 45900 | 45850 | 45900 | 45850 | 198 |
| 473 | 20230607 | 122700 | 7849493950 | 45900 | 45850 | 45900 | 45800 | 663 |
| 474 | 20230607 | 122600 | 7819101100 | 45850 | 45850 | 45850 | 45850 | 396 |
| 475 | 20230607 | 122500 | 7800944500 | 45850 | 45850 | 45850 | 45800 | 581 |
| 476 | 20230607 | 122400 | 7774308400 | 45800 | 45850 | 45850 | 45800 | 102 |
| 477 | 20230607 | 122300 | 7769632200 | 45850 | 45850 | 45850 | 45800 | 117 |
| 478 | 20230607 | 122200 | 7764267850 | 45850 | 45850 | 45850 | 45800 | 1793 |
| 479 | 20230607 | 122100 | 7682059150 | 45900 | 45850 | 45900 | 45850 | 1113 |
| 480 | 20230607 | 122000 | 7631020650 | 45900 | 45900 | 45900 | 45850 | 135 |
| 481 | 20230607 | 121900 | 7624826700 | 45900 | 45900 | 45900 | 45850 | 227 |
| 482 | 20230607 | 121800 | 7614409900 | 45900 | 45900 | 45900 | 45900 | 342 |
| 483 | 20230607 | 121700 | 7598712100 | 45900 | 45900 | 45900 | 45900 | 587 |
| 484 | 20230607 | 121600 | 7571768800 | 45900 | 45950 | 45950 | 45900 | 921 |
| 485 | 20230607 | 121500 | 7529490000 | 45900 | 45900 | 45950 | 45900 | 245 |
| 486 | 20230607 | 121400 | 7518241050 | 45950 | 45950 | 45950 | 45900 | 184 |
| 487 | 20230607 | 121300 | 7509795150 | 45900 | 45900 | 45950 | 45900 | 280 |
| 488 | 20230607 | 121200 | 7496929550 | 45900 | 45900 | 45900 | 45900 | 55 |
| 489 | 20230607 | 121100 | 7494405050 | 45950 | 45950 | 45950 | 45950 | 55 |
| 490 | 20230607 | 121000 | 7491877800 | 45950 | 45950 | 45950 | 45950 | 100 |
| 491 | 20230607 | 120900 | 7487282800 | 45900 | 45950 | 45950 | 45900 | 189 |
| 492 | 20230607 | 120800 | 7478603650 | 45950 | 45900 | 45950 | 45900 | 121 |
| 493 | 20230607 | 120700 | 7473043750 | 45950 | 45900 | 45950 | 45900 | 93 |
| 494 | 20230607 | 120600 | 7468771500 | 45950 | 45950 | 45950 | 45900 | 316 |
| 495 | 20230607 | 120500 | 7454263900 | 45950 | 45900 | 45950 | 45900 | 78 |
| 496 | 20230607 | 120400 | 7450681750 | 45950 | 45950 | 45950 | 45900 | 68 |
| 497 | 20230607 | 120300 | 7447559050 | 45950 | 45950 | 45950 | 45950 | 85 |
| 498 | 20230607 | 120200 | 7443653300 | 45950 | 45950 | 45950 | 45900 | 152 |
| 499 | 20230607 | 120100 | 7436670850 | 45950 | 45900 | 45950 | 45900 | 240 |
| 500 | 20230607 | 120000 | 7425654700 | 45950 | 45900 | 45950 | 45900 | 130 |
| 501 | 20230607 | 115900 | 7419683700 | 45900 | 45950 | 45950 | 45900 | 867 |
| 502 | 20230607 | 115800 | 7379886900 | 45950 | 45950 | 45950 | 45900 | 438 |
| 503 | 20230607 | 115700 | 7359765850 | 45900 | 45950 | 45950 | 45900 | 490 |
| 504 | 20230607 | 115600 | 7337264000 | 45950 | 45900 | 45950 | 45900 | 649 |
| 505 | 20230607 | 115500 | 7307458000 | 45950 | 45900 | 45950 | 45900 | 486 |
| 506 | 20230607 | 115400 | 7285145150 | 45950 | 45950 | 45950 | 45950 | 65 |
| 507 | 20230607 | 115300 | 7282158400 | 45950 | 45950 | 45950 | 45950 | 102 |
| 508 | 20230607 | 115200 | 7277471500 | 45950 | 45950 | 45950 | 45900 | 235 |
| 509 | 20230607 | 115100 | 7266681850 | 45950 | 45950 | 45950 | 45950 | 193 |
| 510 | 20230607 | 115000 | 7257813500 | 45950 | 45950 | 45950 | 45950 | 1157 |
| 511 | 20230607 | 114900 | 7204649350 | 45950 | 45950 | 45950 | 45950 | 62 |
| 512 | 20230607 | 114800 | 7201800450 | 45900 | 45950 | 45950 | 45900 | 98 |
| 513 | 20230607 | 114700 | 7197300350 | 45950 | 45950 | 45950 | 45950 | 83 |
| 514 | 20230607 | 114600 | 7193486500 | 45950 | 45900 | 45950 | 45900 | 154 |
| 515 | 20230607 | 114500 | 7186411950 | 45950 | 45950 | 45950 | 45900 | 132 |
| 516 | 20230607 | 114400 | 7180347050 | 45950 | 45950 | 45950 | 45950 | 96 |
| 517 | 20230607 | 114300 | 7175935850 | 45950 | 46000 | 46000 | 45900 | 437 |
| 518 | 20230607 | 114200 | 7155864000 | 46000 | 46000 | 46000 | 45950 | 2099 |
| 519 | 20230607 | 114100 | 7059412750 | 46000 | 45950 | 46000 | 45950 | 74 |
| 520 | 20230607 | 114000 | 7056009050 | 45950 | 46000 | 46000 | 45950 | 452 |
| 521 | 20230607 | 113900 | 7035232550 | 45950 | 46000 | 46000 | 45950 | 156 |
| 522 | 20230607 | 113800 | 7028061000 | 46000 | 45950 | 46000 | 45950 | 77 |
| 523 | 20230607 | 113700 | 7024519500 | 45950 | 46000 | 46000 | 45950 | 22 |
| 524 | 20230607 | 113600 | 7023508500 | 46000 | 46000 | 46000 | 46000 | 153 |
| 525 | 20230607 | 113500 | 7016470500 | 46000 | 46000 | 46000 | 46000 | 63 |
| 526 | 20230607 | 113400 | 7013572500 | 46000 | 45950 | 46000 | 45950 | 197 |
| 527 | 20230607 | 113300 | 7004517900 | 46000 | 46000 | 46000 | 45950 | 73 |
| 528 | 20230607 | 113200 | 7001160200 | 45950 | 46000 | 46000 | 45950 | 30 |
| 529 | 20230607 | 113100 | 6999781550 | 46000 | 46000 | 46000 | 45950 | 109 |
| 530 | 20230607 | 113000 | 6994767600 | 46000 | 45950 | 46000 | 45950 | 205 |
| 531 | 20230607 | 112900 | 6985343100 | 46000 | 46000 | 46000 | 46000 | 259 |
| 532 | 20230607 | 112800 | 6973429100 | 45950 | 45950 | 46000 | 45950 | 316 |
| 533 | 20230607 | 112700 | 6958896650 | 46000 | 46000 | 46000 | 46000 | 101 |
| 534 | 20230607 | 112600 | 6954250650 | 46000 | 46000 | 46000 | 45950 | 23 |
| 535 | 20230607 | 112500 | 6953193600 | 46000 | 46000 | 46000 | 46000 | 424 |
| 536 | 20230607 | 112400 | 6933689600 | 46000 | 45950 | 46000 | 45950 | 217 |
| 537 | 20230607 | 112300 | 6923716550 | 45950 | 46000 | 46000 | 45950 | 147 |
| 538 | 20230607 | 112200 | 6916961850 | 45950 | 45950 | 45950 | 45900 | 556 |
| 539 | 20230607 | 112100 | 6891425250 | 45950 | 46000 | 46000 | 45950 | 30 |
| 540 | 20230607 | 112000 | 6890045300 | 46000 | 45950 | 46000 | 45950 | 213 |
| 541 | 20230607 | 111900 | 6880257300 | 46000 | 46000 | 46000 | 46000 | 120 |
| 542 | 20230607 | 111800 | 6874737300 | 45950 | 46000 | 46000 | 45950 | 162 |
| 543 | 20230607 | 111700 | 6867292400 | 46000 | 46000 | 46000 | 45950 | 54 |
| 544 | 20230607 | 111600 | 6864810950 | 46000 | 45950 | 46000 | 45950 | 343 |
| 545 | 20230607 | 111500 | 6849050050 | 45950 | 45950 | 45950 | 45950 | 61 |
| 546 | 20230607 | 111400 | 6846247100 | 45950 | 45950 | 45950 | 45900 | 264 |
| 547 | 20230607 | 111300 | 6834121100 | 45950 | 45950 | 46000 | 45950 | 270 |
| 548 | 20230607 | 111200 | 6821713150 | 45950 | 46000 | 46000 | 45900 | 272 |
| 549 | 20230607 | 111100 | 6809215700 | 45950 | 46000 | 46000 | 45950 | 120 |
| 550 | 20230607 | 111000 | 6803701200 | 46000 | 45950 | 46000 | 45950 | 917 |
| 551 | 20230607 | 110900 | 6761559200 | 45950 | 45900 | 45950 | 45900 | 92 |
| 552 | 20230607 | 110800 | 6757332800 | 45950 | 45900 | 45950 | 45850 | 2283 |
| 553 | 20230607 | 110700 | 6652544100 | 45900 | 45850 | 45900 | 45800 | 2853 |
| 554 | 20230607 | 110600 | 6521637650 | 45800 | 45800 | 45800 | 45800 | 156 |
| 555 | 20230607 | 110500 | 6514492850 | 45800 | 45850 | 45850 | 45800 | 425 |
| 556 | 20230607 | 110400 | 6495017600 | 45850 | 45850 | 45850 | 45800 | 4272 |
| 557 | 20230607 | 110300 | 6299273850 | 45900 | 45850 | 45900 | 45850 | 1783 |
| 558 | 20230607 | 110200 | 6217519300 | 45900 | 45850 | 45900 | 45850 | 91 |
| 559 | 20230607 | 110100 | 6213342800 | 45900 | 45900 | 45900 | 45850 | 87 |
| 560 | 20230607 | 110000 | 6209351150 | 45900 | 45900 | 45900 | 45850 | 534 |
| 561 | 20230607 | 105900 | 6184840650 | 45900 | 45900 | 45950 | 45900 | 1052 |
| 562 | 20230607 | 105800 | 6136553600 | 45950 | 45950 | 45950 | 45900 | 245 |
| 563 | 20230607 | 105700 | 6125307450 | 45900 | 45950 | 45950 | 45900 | 145 |
| 564 | 20230607 | 105600 | 6118646850 | 45900 | 45950 | 45950 | 45900 | 60 |
| 565 | 20230607 | 105500 | 6115890250 | 45950 | 45900 | 45950 | 45900 | 128 |
| 566 | 20230607 | 105400 | 6110012350 | 45950 | 45950 | 45950 | 45900 | 386 |
| 567 | 20230607 | 105300 | 6092293600 | 45950 | 45900 | 45950 | 45900 | 955 |
| 568 | 20230607 | 105200 | 6048450250 | 45900 | 45950 | 45950 | 45900 | 244 |
| 569 | 20230607 | 105100 | 6037243450 | 45950 | 45950 | 45950 | 45900 | 834 |
| 570 | 20230607 | 105000 | 5998935200 | 45950 | 46000 | 46000 | 45950 | 507 |
| 571 | 20230607 | 104900 | 5975633300 | 45950 | 45950 | 45950 | 45950 | 355 |
| 572 | 20230607 | 104800 | 5959321050 | 45950 | 45950 | 45950 | 45900 | 244 |
| 573 | 20230607 | 104700 | 5948111950 | 45950 | 45950 | 45950 | 45900 | 77 |
| 574 | 20230607 | 104600 | 5944575850 | 45950 | 45950 | 45950 | 45900 | 114 |
| 575 | 20230607 | 104500 | 5939338650 | 45950 | 45900 | 45950 | 45900 | 253 |
| 576 | 20230607 | 104400 | 5927719300 | 45950 | 45900 | 45950 | 45900 | 156 |
| 577 | 20230607 | 104300 | 5920558850 | 45900 | 45950 | 46000 | 45900 | 1149 |
| 578 | 20230607 | 104200 | 5867773050 | 45900 | 45950 | 45950 | 45900 | 576 |
| 579 | 20230607 | 104100 | 5841330600 | 45950 | 45950 | 45950 | 45950 | 360 |
| 580 | 20230607 | 104000 | 5824788600 | 45950 | 46000 | 46000 | 45950 | 49 |
| 581 | 20230607 | 103900 | 5822535600 | 45950 | 45950 | 45950 | 45950 | 238 |
| 582 | 20230607 | 103800 | 5811599500 | 45950 | 46000 | 46000 | 45950 | 515 |
| 583 | 20230607 | 103700 | 5787920500 | 46000 | 46050 | 46050 | 46000 | 14 |
| 584 | 20230607 | 103600 | 5787276100 | 46050 | 46000 | 46050 | 46000 | 81 |
| 585 | 20230607 | 103500 | 5783549500 | 46000 | 46000 | 46050 | 45950 | 515 |
| 586 | 20230607 | 103400 | 5759858650 | 46000 | 46050 | 46100 | 46000 | 768 |
| 587 | 20230607 | 103300 | 5724511250 | 46100 | 46050 | 46100 | 46050 | 201 |
| 588 | 20230607 | 103200 | 5715247000 | 46000 | 46100 | 46100 | 46000 | 163 |
| 589 | 20230607 | 103100 | 5707738600 | 46050 | 46050 | 46100 | 46050 | 242 |
| 590 | 20230607 | 103000 | 5696594200 | 46050 | 46050 | 46050 | 46050 | 907 |
| 591 | 20230607 | 102900 | 5654826850 | 46050 | 46050 | 46050 | 46000 | 133 |
| 592 | 20230607 | 102800 | 5648702250 | 46000 | 45950 | 46000 | 45950 | 740 |
| 593 | 20230607 | 102700 | 5614690950 | 45950 | 45950 | 45950 | 45900 | 1124 |
| 594 | 20230607 | 102600 | 5563044700 | 45950 | 45950 | 45950 | 45900 | 133 |
| 595 | 20230607 | 102500 | 5556937100 | 45900 | 46050 | 46050 | 45900 | 1629 |
| 596 | 20230607 | 102400 | 5482080400 | 46050 | 46100 | 46100 | 46050 | 1605 |
| 597 | 20230607 | 102300 | 5408168250 | 46050 | 46100 | 46100 | 46050 | 149 |
| 598 | 20230607 | 102200 | 5401304850 | 46100 | 46050 | 46100 | 46050 | 251 |
| 599 | 20230607 | 102100 | 5389746250 | 46050 | 46100 | 46100 | 46050 | 248 |
| 600 | 20230607 | 102000 | 5378318450 | 46100 | 46050 | 46100 | 46050 | 114 |
| 601 | 20230607 | 101900 | 5373064650 | 46100 | 46100 | 46100 | 46100 | 34 |
| 602 | 20230607 | 101800 | 5371497250 | 46100 | 46050 | 46100 | 46050 | 16 |
| 603 | 20230607 | 101700 | 5370760400 | 46100 | 46050 | 46100 | 46050 | 42 |
| 604 | 20230607 | 101600 | 5368826000 | 46050 | 46050 | 46050 | 46050 | 145 |
| 605 | 20230607 | 101500 | 5362148750 | 46050 | 46000 | 46050 | 45950 | 570 |
| 606 | 20230607 | 101400 | 5335928550 | 46000 | 46050 | 46050 | 45950 | 1523 |
| 607 | 20230607 | 101300 | 5265923350 | 46050 | 46050 | 46100 | 46050 | 1058 |
| 608 | 20230607 | 101200 | 5217196500 | 46050 | 46000 | 46050 | 46000 | 316 |
| 609 | 20230607 | 101100 | 5202651550 | 46000 | 46000 | 46000 | 45950 | 179 |
| 610 | 20230607 | 101000 | 5194422700 | 46000 | 46100 | 46100 | 46000 | 5798 |
| 611 | 20230607 | 100900 | 4927686450 | 46100 | 46000 | 46100 | 46000 | 1390 |
| 612 | 20230607 | 100800 | 4863665400 | 46050 | 46050 | 46050 | 46000 | 403 |
| 613 | 20230607 | 100700 | 4845111350 | 46050 | 46050 | 46050 | 46050 | 75 |
| 614 | 20230607 | 100600 | 4841657600 | 46050 | 46100 | 46100 | 46000 | 1452 |
| 615 | 20230607 | 100500 | 4774798400 | 46100 | 46050 | 46100 | 46050 | 522 |
| 616 | 20230607 | 100400 | 4750759750 | 46050 | 46050 | 46050 | 46050 | 302 |
| 617 | 20230607 | 100300 | 4736852650 | 46050 | 46050 | 46150 | 46050 | 1149 |
| 618 | 20230607 | 100200 | 4683917150 | 46050 | 46100 | 46100 | 46050 | 355 |
| 619 | 20230607 | 100100 | 4667553800 | 46100 | 46050 | 46100 | 46050 | 209 |
| 620 | 20230607 | 100000 | 4657924450 | 46050 | 46100 | 46100 | 46000 | 1152 |
| 621 | 20230607 | 095900 | 4604888400 | 46050 | 46050 | 46050 | 46000 | 720 |
| 622 | 20230607 | 095800 | 4571737550 | 46050 | 46050 | 46050 | 46050 | 67 |
| 623 | 20230607 | 095700 | 4568652200 | 46050 | 46100 | 46100 | 46050 | 1146 |
| 624 | 20230607 | 095600 | 4515844050 | 46100 | 46100 | 46150 | 46100 | 897 |
| 625 | 20230607 | 095500 | 4474479500 | 46150 | 46150 | 46200 | 46100 | 672 |
| 626 | 20230607 | 095400 | 4443470800 | 46200 | 46200 | 46200 | 46200 | 298 |
| 627 | 20230607 | 095300 | 4429703200 | 46200 | 46150 | 46200 | 46150 | 102 |
| 628 | 20230607 | 095200 | 4424994800 | 46200 | 46200 | 46250 | 46150 | 737 |
| 629 | 20230607 | 095100 | 4390957300 | 46200 | 46100 | 46200 | 46050 | 2556 |
| 630 | 20230607 | 095000 | 4272986050 | 46100 | 46150 | 46150 | 46100 | 1307 |
| 631 | 20230607 | 094900 | 4212713500 | 46050 | 46100 | 46150 | 46050 | 1251 |
| 632 | 20230607 | 094800 | 4155043350 | 46050 | 46050 | 46150 | 46050 | 577 |
| 633 | 20230607 | 094700 | 4128449850 | 46050 | 46100 | 46100 | 46050 | 611 |
| 634 | 20230607 | 094600 | 4100294500 | 46050 | 46100 | 46150 | 46000 | 546 |
| 635 | 20230607 | 094500 | 4075127950 | 46100 | 46150 | 46200 | 46100 | 1171 |
| 636 | 20230607 | 094400 | 4021092250 | 46150 | 46200 | 46200 | 45900 | 2694 |
| 637 | 20230607 | 094300 | 3896951000 | 46200 | 46150 | 46200 | 46150 | 1363 |
| 638 | 20230607 | 094200 | 3834046650 | 46150 | 46100 | 46150 | 46100 | 430 |
| 639 | 20230607 | 094100 | 3814215650 | 46100 | 46150 | 46150 | 46100 | 197 |
| 640 | 20230607 | 094000 | 3805133900 | 46100 | 46100 | 46150 | 46100 | 812 |
| 641 | 20230607 | 093900 | 3767695400 | 46100 | 46150 | 46200 | 46100 | 1769 |
| 642 | 20230607 | 093800 | 3686051100 | 46100 | 46100 | 46150 | 46100 | 323 |
| 643 | 20230607 | 093700 | 3671152200 | 46100 | 46050 | 46150 | 46050 | 915 |
| 644 | 20230607 | 093600 | 3628969050 | 46050 | 46050 | 46100 | 46050 | 721 |
| 645 | 20230607 | 093500 | 3595748050 | 46100 | 46000 | 46100 | 46000 | 1803 |
| 646 | 20230607 | 093400 | 3512693200 | 45950 | 45850 | 46000 | 45850 | 369 |
| 647 | 20230607 | 093300 | 3495745200 | 45850 | 46000 | 46000 | 45750 | 3963 |
| 648 | 20230607 | 093200 | 3314073100 | 45950 | 45850 | 45950 | 45850 | 1061 |
| 649 | 20230607 | 093100 | 3265357050 | 45850 | 45800 | 45900 | 45800 | 2409 |
| 650 | 20230607 | 093000 | 3154936600 | 45800 | 45750 | 45850 | 45750 | 1376 |
| 651 | 20230607 | 092900 | 3091901850 | 45800 | 45850 | 45850 | 45750 | 2470 |
| 652 | 20230607 | 092800 | 2978786600 | 45800 | 45850 | 45850 | 45800 | 348 |
| 653 | 20230607 | 092700 | 2962833050 | 45850 | 45850 | 45850 | 45800 | 1042 |
| 654 | 20230607 | 092600 | 2915058850 | 45850 | 45800 | 45850 | 45750 | 1419 |
| 655 | 20230607 | 092500 | 2850066350 | 45800 | 45850 | 45950 | 45800 | 5186 |
| 656 | 20230607 | 092400 | 2612412150 | 45850 | 45900 | 45950 | 45850 | 1698 |
| 657 | 20230607 | 092300 | 2534496550 | 45950 | 45850 | 45950 | 45850 | 1257 |
| 658 | 20230607 | 092200 | 2476805750 | 45850 | 45900 | 45900 | 45850 | 957 |
| 659 | 20230607 | 092100 | 2432927200 | 45850 | 45900 | 45950 | 45850 | 2723 |
| 660 | 20230607 | 092000 | 2307970550 | 45950 | 45900 | 45950 | 45900 | 895 |
| 661 | 20230607 | 091900 | 2266880100 | 45900 | 45950 | 45950 | 45850 | 2705 |
| 662 | 20230607 | 091800 | 2142710000 | 45950 | 45950 | 45950 | 45900 | 600 |
| 663 | 20230607 | 091700 | 2115160000 | 45950 | 46000 | 46000 | 45950 | 1046 |
| 664 | 20230607 | 091600 | 2067088000 | 46000 | 46000 | 46000 | 45950 | 156 |
| 665 | 20230607 | 091500 | 2059912550 | 46000 | 45950 | 46000 | 45950 | 642 |
| 666 | 20230607 | 091400 | 2030403200 | 45950 | 45950 | 46000 | 45900 | 1172 |
| 667 | 20230607 | 091300 | 1976530000 | 46000 | 46100 | 46100 | 45900 | 737 |
| 668 | 20230607 | 091200 | 1942665350 | 46100 | 46050 | 46100 | 46000 | 1195 |
| 669 | 20230607 | 091100 | 1887657450 | 46050 | 45850 | 46100 | 45850 | 1113 |
| 670 | 20230607 | 091000 | 1836448550 | 46000 | 46100 | 46150 | 45850 | 2552 |
| 671 | 20230607 | 090900 | 1719101400 | 46100 | 46200 | 46200 | 45800 | 2889 |
| 672 | 20230607 | 090800 | 1586279800 | 46000 | 46150 | 46250 | 46000 | 4177 |
| 673 | 20230607 | 090700 | 1393702900 | 46150 | 46100 | 46150 | 46050 | 1461 |
| 674 | 20230607 | 090600 | 1326340150 | 46100 | 46050 | 46150 | 46050 | 2548 |
| 675 | 20230607 | 090500 | 1208858450 | 46100 | 45950 | 46150 | 45900 | 4911 |
| 676 | 20230607 | 090400 | 982789200 | 46000 | 45850 | 46050 | 45800 | 4670 |
| 677 | 20230607 | 090300 | 768267600 | 45850 | 46000 | 46050 | 45850 | 1889 |
| 678 | 20230607 | 090200 | 681464550 | 46000 | 45900 | 46050 | 45900 | 3184 |
| 679 | 20230607 | 090100 | 534929300 | 45850 | 45900 | 45950 | 45650 | 5509 |
| 680 | 20230607 | 090000 | 282477050 | 45950 | 46000 | 46000 | 45850 | 6132 |