34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 194000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 3 | 20230612 | 193900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20230612 | 193800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20230612 | 193700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20230612 | 193600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20230612 | 193500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20230612 | 193400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20230612 | 193300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20230612 | 193200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20230612 | 193100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20230612 | 193000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20230612 | 192900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20230612 | 192800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20230612 | 192700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20230612 | 192600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20230612 | 192500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20230612 | 192400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20230612 | 192300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20230612 | 192200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20230612 | 192100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20230612 | 192000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20230612 | 191900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20230612 | 191800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20230612 | 191700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20230612 | 191600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20230612 | 191500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20230612 | 191400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20230612 | 191300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20230612 | 191200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20230612 | 191100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20230612 | 191000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 33 | 20230612 | 190900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20230612 | 190800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20230612 | 190700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20230612 | 190600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20230612 | 190500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20230612 | 190400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20230612 | 190300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20230612 | 190200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20230612 | 190100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20230612 | 190000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20230612 | 185900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20230612 | 185800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20230612 | 185700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20230612 | 185600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20230612 | 185500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20230612 | 185400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20230612 | 185300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20230612 | 185200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20230612 | 185100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20230612 | 185000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20230612 | 184900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20230612 | 184800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20230612 | 184700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20230612 | 184600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20230612 | 184500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20230612 | 184400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20230612 | 184300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20230612 | 184200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20230612 | 184100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20230612 | 184000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 63 | 20230612 | 183900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20230612 | 183800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20230612 | 183700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20230612 | 183600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20230612 | 183500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20230612 | 183400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20230612 | 183300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20230612 | 183200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20230612 | 183100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20230612 | 183000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20230612 | 182900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20230612 | 182800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20230612 | 182700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20230612 | 182600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20230612 | 182500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20230612 | 182400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20230612 | 182300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20230612 | 182200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20230612 | 182100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20230612 | 182000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20230612 | 181900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20230612 | 181800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20230612 | 181700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20230612 | 181600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20230612 | 181500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20230612 | 181400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20230612 | 181300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20230612 | 181200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20230612 | 181100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20230612 | 181000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 93 | 20230612 | 180900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20230612 | 180800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20230612 | 180700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20230612 | 180600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20230612 | 180500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20230612 | 180400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20230612 | 180300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20230612 | 180200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20230612 | 180100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20230612 | 180000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20230612 | 175900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20230612 | 175800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20230612 | 175700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20230612 | 175600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20230612 | 175500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20230612 | 175400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20230612 | 175300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20230612 | 175200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20230612 | 175100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20230612 | 175000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20230612 | 174900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20230612 | 174800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20230612 | 174700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20230612 | 174600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20230612 | 174500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20230612 | 174400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20230612 | 174300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20230612 | 174200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20230612 | 174100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20230612 | 174000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 123 | 20230612 | 173900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20230612 | 173800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20230612 | 173700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20230612 | 173600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20230612 | 173500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20230612 | 173400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20230612 | 173300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20230612 | 173200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20230612 | 173100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20230612 | 173000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20230612 | 172900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20230612 | 172800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20230612 | 172700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20230612 | 172600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20230612 | 172500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20230612 | 172400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20230612 | 172300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20230612 | 172200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20230612 | 172100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20230612 | 172000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20230612 | 171900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20230612 | 171800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20230612 | 171700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20230612 | 171600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20230612 | 171500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20230612 | 171400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20230612 | 171300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20230612 | 171200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20230612 | 171100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20230612 | 171000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 153 | 20230612 | 170900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20230612 | 170800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20230612 | 170700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20230612 | 170600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20230612 | 170500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20230612 | 170400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20230612 | 170300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20230612 | 170200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20230612 | 170100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20230612 | 170000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20230612 | 165900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20230612 | 165800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20230612 | 165700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20230612 | 165600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20230612 | 165500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20230612 | 165400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20230612 | 165300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20230612 | 165200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20230612 | 165100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20230612 | 165000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20230612 | 164900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20230612 | 164800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20230612 | 164700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20230612 | 164600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20230612 | 164500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20230612 | 164400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20230612 | 164300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20230612 | 164200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20230612 | 164100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20230612 | 164000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 183 | 20230612 | 163900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20230612 | 163800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20230612 | 163700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20230612 | 163600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20230612 | 163500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20230612 | 163400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20230612 | 163300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20230612 | 163200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20230612 | 163100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20230612 | 163000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20230612 | 162900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20230612 | 162800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20230612 | 162700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20230612 | 162600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20230612 | 162500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20230612 | 162400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20230612 | 162300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20230612 | 162200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20230612 | 162100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20230612 | 162000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20230612 | 161900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20230612 | 161800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20230612 | 161700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20230612 | 161600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20230612 | 161500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20230612 | 161400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20230612 | 161300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20230612 | 161200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20230612 | 161100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20230612 | 161000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 213 | 20230612 | 160900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20230612 | 160800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20230612 | 160700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20230612 | 160600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20230612 | 160500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20230612 | 160400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20230612 | 160300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20230612 | 160200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20230612 | 160100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20230612 | 160000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20230612 | 155900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20230612 | 155800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20230612 | 155700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20230612 | 155600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20230612 | 155500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20230612 | 155400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20230612 | 155300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20230612 | 155200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20230612 | 155100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20230612 | 155000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20230612 | 154900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20230612 | 154800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20230612 | 154700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20230612 | 154600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20230612 | 154500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20230612 | 154400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20230612 | 154300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20230612 | 154200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20230612 | 154100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20230612 | 154000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 243 | 20230612 | 153900 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20230612 | 153800 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20230612 | 153700 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20230612 | 153600 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20230612 | 153500 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20230612 | 153400 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20230612 | 153300 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20230612 | 153200 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20230612 | 153100 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20230612 | 153000 | 8436651550 | 47100 | 47100 | 47100 | 47100 | 3166 |
| 253 | 20230612 | 152900 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20230612 | 152800 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20230612 | 152700 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20230612 | 152600 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20230612 | 152500 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20230612 | 152400 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20230612 | 152300 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20230612 | 152200 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20230612 | 152100 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20230612 | 152000 | 8287532950 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20230612 | 151900 | 8287532950 | 47200 | 47100 | 47200 | 47100 | 1059 |
| 264 | 20230612 | 151800 | 8237600850 | 47150 | 47100 | 47150 | 47100 | 300 |
| 265 | 20230612 | 151700 | 8223455950 | 47100 | 47100 | 47150 | 47100 | 72 |
| 266 | 20230612 | 151600 | 8220062750 | 47100 | 47100 | 47150 | 47100 | 478 |
| 267 | 20230612 | 151500 | 8197542550 | 47150 | 47100 | 47150 | 47100 | 22 |
| 268 | 20230612 | 151400 | 8196506000 | 47100 | 47150 | 47200 | 47100 | 153 |
| 269 | 20230612 | 151300 | 8189292000 | 47200 | 47100 | 47200 | 47100 | 393 |
| 270 | 20230612 | 151200 | 8170765650 | 47100 | 47100 | 47150 | 47100 | 59 |
| 271 | 20230612 | 151100 | 8167985050 | 47150 | 47100 | 47150 | 47100 | 243 |
| 272 | 20230612 | 151000 | 8156528800 | 47150 | 47050 | 47150 | 47050 | 399 |
| 273 | 20230612 | 150900 | 8137736850 | 47100 | 47050 | 47100 | 47050 | 121 |
| 274 | 20230612 | 150800 | 8132040300 | 47050 | 47000 | 47050 | 47000 | 150 |
| 275 | 20230612 | 150700 | 8124984050 | 47050 | 47050 | 47100 | 47000 | 268 |
| 276 | 20230612 | 150600 | 8112376950 | 47050 | 47050 | 47050 | 47000 | 54 |
| 277 | 20230612 | 150500 | 8109836900 | 47050 | 47000 | 47150 | 47000 | 333 |
| 278 | 20230612 | 150400 | 8094164300 | 47050 | 47000 | 47050 | 47000 | 136 |
| 279 | 20230612 | 150300 | 8087768700 | 47000 | 46900 | 47150 | 46900 | 1707 |
| 280 | 20230612 | 150200 | 8007406100 | 47000 | 47000 | 47000 | 46950 | 151 |
| 281 | 20230612 | 150100 | 8000314500 | 47000 | 46950 | 47000 | 46950 | 70 |
| 282 | 20230612 | 150000 | 7997027750 | 46950 | 47050 | 47100 | 46950 | 772 |
| 283 | 20230612 | 145900 | 7960703700 | 47100 | 46900 | 47100 | 46900 | 1653 |
| 284 | 20230612 | 145800 | 7883030500 | 47000 | 46900 | 47050 | 46900 | 370 |
| 285 | 20230612 | 145700 | 7865660950 | 46900 | 46900 | 46950 | 46900 | 252 |
| 286 | 20230612 | 145600 | 7853841000 | 46900 | 46950 | 46950 | 46900 | 447 |
| 287 | 20230612 | 145500 | 7832874000 | 46950 | 46950 | 47050 | 46900 | 554 |
| 288 | 20230612 | 145400 | 7806870850 | 46950 | 46950 | 46950 | 46900 | 291 |
| 289 | 20230612 | 145300 | 7793213350 | 46950 | 47000 | 47050 | 46900 | 731 |
| 290 | 20230612 | 145200 | 7758872900 | 47000 | 46900 | 47050 | 46900 | 168 |
| 291 | 20230612 | 145100 | 7750983650 | 46900 | 46900 | 47050 | 46900 | 358 |
| 292 | 20230612 | 145000 | 7734174100 | 47050 | 46950 | 47050 | 46900 | 393 |
| 293 | 20230612 | 144900 | 7715708850 | 46900 | 46950 | 46950 | 46900 | 673 |
| 294 | 20230612 | 144800 | 7684128650 | 46900 | 46950 | 47050 | 46900 | 171 |
| 295 | 20230612 | 144700 | 7676099000 | 46950 | 46950 | 47050 | 46900 | 313 |
| 296 | 20230612 | 144600 | 7661405350 | 46950 | 47000 | 47100 | 46950 | 693 |
| 297 | 20230612 | 144500 | 7628807500 | 47000 | 47000 | 47050 | 46950 | 536 |
| 298 | 20230612 | 144400 | 7603615200 | 47050 | 46900 | 47100 | 46900 | 341 |
| 299 | 20230612 | 144300 | 7587578750 | 46900 | 47050 | 47100 | 46900 | 745 |
| 300 | 20230612 | 144200 | 7552524350 | 47050 | 46950 | 47100 | 46850 | 587 |
| 301 | 20230612 | 144100 | 7524914500 | 46950 | 46950 | 47000 | 46850 | 489 |
| 302 | 20230612 | 144000 | 7501961700 | 47000 | 46850 | 47000 | 46850 | 559 |
| 303 | 20230612 | 143900 | 7475714800 | 46850 | 46950 | 47000 | 46850 | 680 |
| 304 | 20230612 | 143800 | 7443823000 | 46950 | 46950 | 47000 | 46850 | 345 |
| 305 | 20230612 | 143700 | 7427632650 | 46950 | 46900 | 47000 | 46850 | 559 |
| 306 | 20230612 | 143600 | 7401423750 | 46900 | 46900 | 47000 | 46900 | 238 |
| 307 | 20230612 | 143500 | 7390260300 | 46950 | 46900 | 47000 | 46900 | 484 |
| 308 | 20230612 | 143400 | 7367555250 | 46900 | 46900 | 47050 | 46900 | 410 |
| 309 | 20230612 | 143300 | 7348315800 | 46900 | 46900 | 47050 | 46850 | 542 |
| 310 | 20230612 | 143200 | 7322883500 | 46900 | 46900 | 46900 | 46850 | 529 |
| 311 | 20230612 | 143100 | 7298073500 | 46950 | 46950 | 47000 | 46900 | 449 |
| 312 | 20230612 | 143000 | 7277006950 | 46950 | 46900 | 47000 | 46900 | 350 |
| 313 | 20230612 | 142900 | 7260584000 | 46950 | 46900 | 46950 | 46850 | 685 |
| 314 | 20230612 | 142800 | 7228468450 | 46850 | 46850 | 47000 | 46850 | 415 |
| 315 | 20230612 | 142700 | 7209015100 | 46900 | 46900 | 46950 | 46850 | 328 |
| 316 | 20230612 | 142600 | 7193640150 | 46900 | 46900 | 46950 | 46850 | 498 |
| 317 | 20230612 | 142500 | 7170292750 | 46900 | 46950 | 47050 | 46900 | 553 |
| 318 | 20230612 | 142400 | 7144338350 | 46900 | 46900 | 47050 | 46850 | 708 |
| 319 | 20230612 | 142300 | 7111119750 | 46850 | 46900 | 46900 | 46850 | 349 |
| 320 | 20230612 | 142200 | 7094756100 | 46900 | 46900 | 47000 | 46900 | 574 |
| 321 | 20230612 | 142100 | 7067827300 | 46900 | 46950 | 47000 | 46900 | 253 |
| 322 | 20230612 | 142000 | 7055957950 | 47000 | 46950 | 47000 | 46900 | 319 |
| 323 | 20230612 | 141900 | 7040987500 | 46900 | 46900 | 47000 | 46900 | 585 |
| 324 | 20230612 | 141800 | 7013543500 | 46900 | 46900 | 47000 | 46900 | 379 |
| 325 | 20230612 | 141700 | 6995765100 | 47000 | 46900 | 47000 | 46900 | 559 |
| 326 | 20230612 | 141600 | 6969531800 | 47000 | 46950 | 47000 | 46900 | 684 |
| 327 | 20230612 | 141500 | 6937434750 | 47000 | 46900 | 47000 | 46900 | 202 |
| 328 | 20230612 | 141400 | 6927954600 | 46900 | 46950 | 47000 | 46900 | 287 |
| 329 | 20230612 | 141300 | 6914479450 | 46950 | 46950 | 47000 | 46950 | 407 |
| 330 | 20230612 | 141200 | 6895366350 | 47000 | 46950 | 47000 | 46900 | 607 |
| 331 | 20230612 | 141100 | 6866862500 | 46950 | 46900 | 46950 | 46900 | 390 |
| 332 | 20230612 | 141000 | 6848562750 | 46900 | 46950 | 47000 | 46900 | 284 |
| 333 | 20230612 | 140900 | 6835232850 | 46900 | 46900 | 47000 | 46900 | 390 |
| 334 | 20230612 | 140800 | 6816922500 | 46900 | 46950 | 47000 | 46900 | 264 |
| 335 | 20230612 | 140700 | 6804533900 | 46950 | 46950 | 47050 | 46900 | 563 |
| 336 | 20230612 | 140600 | 6778108500 | 46950 | 46850 | 47050 | 46850 | 590 |
| 337 | 20230612 | 140500 | 6750412500 | 47050 | 46950 | 47050 | 46850 | 607 |
| 338 | 20230612 | 140400 | 6721906950 | 47000 | 46950 | 47000 | 46850 | 610 |
| 339 | 20230612 | 140300 | 6693289350 | 46950 | 46900 | 46950 | 46850 | 246 |
| 340 | 20230612 | 140200 | 6681750900 | 46950 | 46900 | 46950 | 46850 | 416 |
| 341 | 20230612 | 140100 | 6662249100 | 46900 | 47000 | 47000 | 46900 | 382 |
| 342 | 20230612 | 140000 | 6644329200 | 46950 | 46850 | 47000 | 46850 | 251 |
| 343 | 20230612 | 135900 | 6632555500 | 46900 | 46850 | 46950 | 46850 | 282 |
| 344 | 20230612 | 135800 | 6619331950 | 46850 | 47000 | 47000 | 46850 | 494 |
| 345 | 20230612 | 135700 | 6596173200 | 46950 | 46850 | 46950 | 46850 | 340 |
| 346 | 20230612 | 135600 | 6580227400 | 46950 | 46900 | 46950 | 46850 | 292 |
| 347 | 20230612 | 135500 | 6566540000 | 46900 | 46900 | 46950 | 46850 | 368 |
| 348 | 20230612 | 135400 | 6549290300 | 46900 | 46850 | 47000 | 46850 | 352 |
| 349 | 20230612 | 135300 | 6532778750 | 46900 | 46900 | 46950 | 46850 | 162 |
| 350 | 20230612 | 135200 | 6525181100 | 46900 | 46850 | 46950 | 46850 | 500 |
| 351 | 20230612 | 135100 | 6501748850 | 46850 | 46900 | 46950 | 46800 | 491 |
| 352 | 20230612 | 135000 | 6478743100 | 46850 | 46950 | 46950 | 46850 | 144 |
| 353 | 20230612 | 134900 | 6471994400 | 46950 | 46900 | 46950 | 46800 | 659 |
| 354 | 20230612 | 134800 | 6441115050 | 46850 | 46850 | 46950 | 46850 | 391 |
| 355 | 20230612 | 134700 | 6422785000 | 46850 | 46950 | 46950 | 46850 | 325 |
| 356 | 20230612 | 134600 | 6407547050 | 46950 | 47000 | 47000 | 46850 | 160 |
| 357 | 20230612 | 134500 | 6400041900 | 46900 | 46950 | 47000 | 46850 | 540 |
| 358 | 20230612 | 134400 | 6374712750 | 47000 | 46900 | 47000 | 46850 | 581 |
| 359 | 20230612 | 134300 | 6347456950 | 46900 | 46950 | 47000 | 46900 | 317 |
| 360 | 20230612 | 134200 | 6332577650 | 47000 | 46900 | 47050 | 46900 | 374 |
| 361 | 20230612 | 134100 | 6315020900 | 46900 | 46950 | 47000 | 46900 | 271 |
| 362 | 20230612 | 134000 | 6302303800 | 47050 | 47000 | 47050 | 46900 | 266 |
| 363 | 20230612 | 133900 | 6289809850 | 46950 | 46950 | 47050 | 46950 | 352 |
| 364 | 20230612 | 133800 | 6273278100 | 47000 | 47050 | 47050 | 46950 | 218 |
| 365 | 20230612 | 133700 | 6263038400 | 46950 | 46950 | 47050 | 46950 | 364 |
| 366 | 20230612 | 133600 | 6245940050 | 46950 | 47000 | 47050 | 46950 | 156 |
| 367 | 20230612 | 133500 | 6238607250 | 46950 | 47000 | 47050 | 46950 | 286 |
| 368 | 20230612 | 133400 | 6225177550 | 46950 | 47000 | 47000 | 46950 | 269 |
| 369 | 20230612 | 133300 | 6212539800 | 47000 | 47050 | 47050 | 47000 | 251 |
| 370 | 20230612 | 133200 | 6200739200 | 47000 | 47000 | 47050 | 46850 | 2191 |
| 371 | 20230612 | 133100 | 6097896950 | 47000 | 46950 | 47000 | 46900 | 462 |
| 372 | 20230612 | 133000 | 6076214250 | 46950 | 47000 | 47000 | 46950 | 226 |
| 373 | 20230612 | 132900 | 6065601050 | 46900 | 46950 | 46950 | 46900 | 64 |
| 374 | 20230612 | 132800 | 6062599250 | 47000 | 46950 | 47000 | 46900 | 378 |
| 375 | 20230612 | 132700 | 6044850200 | 46950 | 46950 | 47000 | 46900 | 169 |
| 376 | 20230612 | 132600 | 6036916350 | 46900 | 46900 | 47000 | 46900 | 81 |
| 377 | 20230612 | 132500 | 6033115550 | 47000 | 46950 | 47000 | 46900 | 355 |
| 378 | 20230612 | 132400 | 6016446900 | 46850 | 46950 | 47000 | 46850 | 445 |
| 379 | 20230612 | 132300 | 5995579250 | 46900 | 46900 | 47000 | 46900 | 410 |
| 380 | 20230612 | 132200 | 5976333950 | 46900 | 46900 | 46950 | 46850 | 236 |
| 381 | 20230612 | 132100 | 5965268450 | 46900 | 46950 | 47000 | 46850 | 174 |
| 382 | 20230612 | 132000 | 5957105350 | 46900 | 46850 | 47000 | 46850 | 92 |
| 383 | 20230612 | 131900 | 5952790650 | 46900 | 46950 | 46950 | 46800 | 82 |
| 384 | 20230612 | 131800 | 5948946700 | 47000 | 46900 | 47000 | 46800 | 624 |
| 385 | 20230612 | 131700 | 5919678200 | 46850 | 46900 | 47000 | 46800 | 513 |
| 386 | 20230612 | 131600 | 5895616300 | 46950 | 46950 | 46950 | 46900 | 103 |
| 387 | 20230612 | 131500 | 5890783950 | 46950 | 46900 | 46950 | 46800 | 668 |
| 388 | 20230612 | 131400 | 5859457250 | 46950 | 46900 | 46950 | 46900 | 221 |
| 389 | 20230612 | 131300 | 5849086750 | 46950 | 46950 | 46950 | 46900 | 72 |
| 390 | 20230612 | 131200 | 5845707350 | 47000 | 46900 | 47000 | 46900 | 450 |
| 391 | 20230612 | 131100 | 5824587550 | 46950 | 46950 | 47000 | 46900 | 517 |
| 392 | 20230612 | 131000 | 5800317500 | 46950 | 47000 | 47000 | 46900 | 327 |
| 393 | 20230612 | 130900 | 5784967650 | 47000 | 46950 | 47000 | 46950 | 205 |
| 394 | 20230612 | 130800 | 5775340750 | 46950 | 46950 | 47000 | 46950 | 266 |
| 395 | 20230612 | 130700 | 5762850100 | 46950 | 46950 | 47000 | 46900 | 296 |
| 396 | 20230612 | 130600 | 5748949300 | 46950 | 46900 | 47000 | 46900 | 359 |
| 397 | 20230612 | 130500 | 5732102750 | 47000 | 46950 | 47000 | 46900 | 227 |
| 398 | 20230612 | 130400 | 5721451650 | 46950 | 46850 | 46950 | 46850 | 417 |
| 399 | 20230612 | 130300 | 5701900600 | 46900 | 46800 | 47000 | 46750 | 766 |
| 400 | 20230612 | 130200 | 5666013550 | 46800 | 46800 | 46850 | 46800 | 143 |
| 401 | 20230612 | 130100 | 5659317700 | 46800 | 46800 | 46900 | 46800 | 277 |
| 402 | 20230612 | 130000 | 5646349950 | 46800 | 46850 | 46900 | 46800 | 359 |
| 403 | 20230612 | 125900 | 5629535750 | 46850 | 46900 | 46900 | 46850 | 54 |
| 404 | 20230612 | 125800 | 5627005100 | 46850 | 46850 | 46850 | 46800 | 187 |
| 405 | 20230612 | 125700 | 5618249100 | 46800 | 46900 | 46900 | 46800 | 544 |
| 406 | 20230612 | 125600 | 5592764500 | 46900 | 46950 | 46950 | 46900 | 179 |
| 407 | 20230612 | 125500 | 5584367600 | 46900 | 46850 | 46950 | 46850 | 357 |
| 408 | 20230612 | 125400 | 5567626150 | 46850 | 46900 | 46950 | 46850 | 178 |
| 409 | 20230612 | 125300 | 5559279200 | 46900 | 46950 | 46950 | 46900 | 108 |
| 410 | 20230612 | 125200 | 5554213400 | 46900 | 46900 | 46950 | 46900 | 171 |
| 411 | 20230612 | 125100 | 5546192050 | 46900 | 46800 | 46950 | 46800 | 446 |
| 412 | 20230612 | 125000 | 5525282650 | 46950 | 46800 | 46950 | 46800 | 233 |
| 413 | 20230612 | 124900 | 5514372900 | 46800 | 46850 | 46900 | 46800 | 61 |
| 414 | 20230612 | 124800 | 5511516300 | 46800 | 46850 | 46900 | 46800 | 435 |
| 415 | 20230612 | 124700 | 5491141350 | 46900 | 46850 | 46950 | 46850 | 285 |
| 416 | 20230612 | 124600 | 5477784300 | 46850 | 46900 | 46950 | 46850 | 101 |
| 417 | 20230612 | 124500 | 5473048900 | 46850 | 46850 | 46950 | 46850 | 341 |
| 418 | 20230612 | 124400 | 5457068600 | 46900 | 46950 | 46950 | 46850 | 252 |
| 419 | 20230612 | 124300 | 5445252500 | 46950 | 46850 | 46950 | 46750 | 935 |
| 420 | 20230612 | 124200 | 5401453800 | 46850 | 46800 | 46850 | 46750 | 140 |
| 421 | 20230612 | 124100 | 5394901250 | 46900 | 46800 | 46900 | 46750 | 623 |
| 422 | 20230612 | 124000 | 5365732850 | 46800 | 46800 | 46850 | 46750 | 75 |
| 423 | 20230612 | 123900 | 5362223200 | 46800 | 46800 | 46850 | 46750 | 219 |
| 424 | 20230612 | 123800 | 5351972750 | 46800 | 46800 | 46850 | 46800 | 232 |
| 425 | 20230612 | 123700 | 5341110050 | 46800 | 46800 | 46900 | 46800 | 180 |
| 426 | 20230612 | 123600 | 5332684000 | 46900 | 46850 | 46900 | 46800 | 435 |
| 427 | 20230612 | 123500 | 5312316500 | 46850 | 46800 | 46850 | 46800 | 216 |
| 428 | 20230612 | 123400 | 5302206200 | 46800 | 46850 | 46850 | 46800 | 253 |
| 429 | 20230612 | 123300 | 5290353500 | 46850 | 46900 | 46900 | 46850 | 86 |
| 430 | 20230612 | 123200 | 5286322050 | 46900 | 46950 | 46950 | 46900 | 156 |
| 431 | 20230612 | 123100 | 5279004400 | 46900 | 46800 | 47000 | 46750 | 1226 |
| 432 | 20230612 | 123000 | 5221454300 | 46800 | 46950 | 46950 | 46800 | 56 |
| 433 | 20230612 | 122900 | 5218832250 | 46950 | 46850 | 46950 | 46800 | 273 |
| 434 | 20230612 | 122800 | 5206047500 | 46950 | 46850 | 46950 | 46800 | 250 |
| 435 | 20230612 | 122700 | 5194337200 | 46800 | 46900 | 46950 | 46800 | 267 |
| 436 | 20230612 | 122600 | 5181830350 | 46950 | 46800 | 46950 | 46800 | 213 |
| 437 | 20230612 | 122500 | 5171857800 | 46900 | 46900 | 46950 | 46800 | 134 |
| 438 | 20230612 | 122400 | 5165575200 | 46850 | 46800 | 46950 | 46750 | 438 |
| 439 | 20230612 | 122300 | 5145064000 | 46850 | 46850 | 46950 | 46800 | 365 |
| 440 | 20230612 | 122200 | 5127973850 | 46850 | 46900 | 46900 | 46850 | 42 |
| 441 | 20230612 | 122100 | 5126006100 | 46950 | 46850 | 46950 | 46750 | 922 |
| 442 | 20230612 | 122000 | 5082783550 | 46800 | 46800 | 46900 | 46750 | 264 |
| 443 | 20230612 | 121900 | 5070415800 | 46800 | 46800 | 46800 | 46800 | 42 |
| 444 | 20230612 | 121800 | 5068450200 | 46850 | 46750 | 46850 | 46750 | 164 |
| 445 | 20230612 | 121700 | 5060777450 | 46850 | 46850 | 46900 | 46750 | 262 |
| 446 | 20230612 | 121600 | 5048510100 | 46900 | 46800 | 46900 | 46750 | 284 |
| 447 | 20230612 | 121500 | 5035218250 | 46800 | 46800 | 46800 | 46800 | 63 |
| 448 | 20230612 | 121400 | 5032269850 | 46850 | 46800 | 46850 | 46750 | 598 |
| 449 | 20230612 | 121300 | 5004287450 | 46800 | 46850 | 46850 | 46750 | 92 |
| 450 | 20230612 | 121200 | 4999982100 | 46850 | 46800 | 46850 | 46750 | 101 |
| 451 | 20230612 | 121100 | 4995257400 | 46800 | 46800 | 46900 | 46800 | 347 |
| 452 | 20230612 | 121000 | 4979015400 | 46800 | 46850 | 46900 | 46800 | 71 |
| 453 | 20230612 | 120900 | 4975691450 | 46800 | 46850 | 46900 | 46800 | 214 |
| 454 | 20230612 | 120800 | 4965666600 | 46900 | 46750 | 46900 | 46750 | 382 |
| 455 | 20230612 | 120700 | 4947784450 | 46850 | 46800 | 46850 | 46750 | 315 |
| 456 | 20230612 | 120600 | 4933045400 | 46800 | 46800 | 46850 | 46750 | 153 |
| 457 | 20230612 | 120500 | 4925884350 | 46750 | 46850 | 46900 | 46750 | 187 |
| 458 | 20230612 | 120400 | 4917127350 | 46850 | 46800 | 46850 | 46750 | 388 |
| 459 | 20230612 | 120300 | 4898970500 | 46800 | 46750 | 46850 | 46750 | 164 |
| 460 | 20230612 | 120200 | 4891294800 | 46750 | 46750 | 46800 | 46750 | 354 |
| 461 | 20230612 | 120100 | 4874742800 | 46800 | 46800 | 46800 | 46750 | 282 |
| 462 | 20230612 | 120000 | 4861555500 | 46750 | 46750 | 46850 | 46750 | 64 |
| 463 | 20230612 | 115900 | 4858560600 | 46750 | 46750 | 46800 | 46750 | 545 |
| 464 | 20230612 | 115800 | 4833076450 | 46750 | 46750 | 46800 | 46750 | 76 |
| 465 | 20230612 | 115700 | 4829522950 | 46750 | 46800 | 46800 | 46750 | 302 |
| 466 | 20230612 | 115600 | 4815402200 | 46750 | 46750 | 46800 | 46750 | 198 |
| 467 | 20230612 | 115500 | 4806144200 | 46800 | 46800 | 46850 | 46750 | 215 |
| 468 | 20230612 | 115400 | 4796085450 | 46850 | 46750 | 46850 | 46750 | 434 |
| 469 | 20230612 | 115300 | 4775785750 | 46800 | 46750 | 46800 | 46750 | 319 |
| 470 | 20230612 | 115200 | 4760864900 | 46750 | 46750 | 46800 | 46750 | 85 |
| 471 | 20230612 | 115100 | 4756890350 | 46700 | 46700 | 46750 | 46700 | 304 |
| 472 | 20230612 | 115000 | 4742691300 | 46700 | 46750 | 46800 | 46700 | 61 |
| 473 | 20230612 | 114900 | 4739840650 | 46850 | 46750 | 46850 | 46700 | 224 |
| 474 | 20230612 | 114800 | 4729363950 | 46750 | 46750 | 46850 | 46700 | 674 |
| 475 | 20230612 | 114700 | 4697867950 | 46800 | 46750 | 46800 | 46700 | 531 |
| 476 | 20230612 | 114600 | 4673055400 | 46800 | 46750 | 46800 | 46700 | 221 |
| 477 | 20230612 | 114500 | 4662723550 | 46700 | 46750 | 46750 | 46700 | 105 |
| 478 | 20230612 | 114400 | 4657818550 | 46750 | 46700 | 46800 | 46700 | 515 |
| 479 | 20230612 | 114300 | 4633746250 | 46700 | 46750 | 46800 | 46700 | 192 |
| 480 | 20230612 | 114200 | 4624768150 | 46750 | 46750 | 46800 | 46700 | 310 |
| 481 | 20230612 | 114100 | 4610282400 | 46700 | 46750 | 46800 | 46700 | 163 |
| 482 | 20230612 | 114000 | 4602668050 | 46700 | 46750 | 46850 | 46700 | 610 |
| 483 | 20230612 | 113900 | 4574151050 | 46700 | 46750 | 46800 | 46700 | 117 |
| 484 | 20230612 | 113800 | 4568683950 | 46700 | 46700 | 46800 | 46700 | 241 |
| 485 | 20230612 | 113700 | 4557418900 | 46800 | 46700 | 46800 | 46700 | 477 |
| 486 | 20230612 | 113600 | 4535137850 | 46700 | 46700 | 46750 | 46700 | 109 |
| 487 | 20230612 | 113500 | 4530044450 | 46800 | 46750 | 46800 | 46700 | 381 |
| 488 | 20230612 | 113400 | 4512233950 | 46750 | 46750 | 46800 | 46700 | 1023 |
| 489 | 20230612 | 113300 | 4464434850 | 46750 | 46750 | 46800 | 46750 | 63 |
| 490 | 20230612 | 113200 | 4461489150 | 46750 | 46750 | 46850 | 46750 | 239 |
| 491 | 20230612 | 113100 | 4450310350 | 46750 | 46700 | 46850 | 46700 | 154 |
| 492 | 20230612 | 113000 | 4443113000 | 46850 | 46750 | 46850 | 46700 | 324 |
| 493 | 20230612 | 112900 | 4427967550 | 46800 | 46750 | 46850 | 46750 | 308 |
| 494 | 20230612 | 112800 | 4413559700 | 46750 | 46800 | 46850 | 46750 | 358 |
| 495 | 20230612 | 112700 | 4396805150 | 46800 | 46750 | 46900 | 46750 | 361 |
| 496 | 20230612 | 112600 | 4379922100 | 46750 | 46750 | 46800 | 46750 | 191 |
| 497 | 20230612 | 112500 | 4370992800 | 46750 | 46750 | 46800 | 46750 | 185 |
| 498 | 20230612 | 112400 | 4362343600 | 46750 | 46750 | 46900 | 46750 | 240 |
| 499 | 20230612 | 112300 | 4351120250 | 46750 | 46750 | 46950 | 46750 | 472 |
| 500 | 20230612 | 112200 | 4329018500 | 46800 | 46750 | 46850 | 46700 | 209 |
| 501 | 20230612 | 112100 | 4319245800 | 46800 | 46750 | 46800 | 46700 | 646 |
| 502 | 20230612 | 112000 | 4289039550 | 46750 | 46750 | 46800 | 46750 | 414 |
| 503 | 20230612 | 111900 | 4269681750 | 46800 | 46750 | 46800 | 46750 | 201 |
| 504 | 20230612 | 111800 | 4260284250 | 46750 | 46800 | 46800 | 46750 | 119 |
| 505 | 20230612 | 111700 | 4254720950 | 46800 | 46750 | 46800 | 46750 | 273 |
| 506 | 20230612 | 111600 | 4241956350 | 46800 | 46750 | 46850 | 46750 | 238 |
| 507 | 20230612 | 111500 | 4230827150 | 46750 | 46800 | 46850 | 46750 | 261 |
| 508 | 20230612 | 111400 | 4218612000 | 46800 | 46750 | 46850 | 46750 | 344 |
| 509 | 20230612 | 111300 | 4202512550 | 46750 | 46800 | 46850 | 46750 | 552 |
| 510 | 20230612 | 111200 | 4176696600 | 46800 | 46750 | 46850 | 46750 | 210 |
| 511 | 20230612 | 111100 | 4166869800 | 46750 | 46750 | 46800 | 46750 | 127 |
| 512 | 20230612 | 111000 | 4160931700 | 46750 | 46800 | 46800 | 46750 | 517 |
| 513 | 20230612 | 110900 | 4136758000 | 46750 | 46750 | 46800 | 46750 | 245 |
| 514 | 20230612 | 110800 | 4125299800 | 46700 | 46750 | 46800 | 46700 | 384 |
| 515 | 20230612 | 110700 | 4107351550 | 46700 | 46750 | 46800 | 46700 | 623 |
| 516 | 20230612 | 110600 | 4078229350 | 46750 | 46750 | 46800 | 46750 | 76 |
| 517 | 20230612 | 110500 | 4074675800 | 46750 | 46750 | 46800 | 46700 | 188 |
| 518 | 20230612 | 110400 | 4065887550 | 46750 | 46750 | 46800 | 46700 | 316 |
| 519 | 20230612 | 110300 | 4051116400 | 46800 | 46700 | 46850 | 46700 | 378 |
| 520 | 20230612 | 110200 | 4033447750 | 46700 | 46700 | 46750 | 46700 | 189 |
| 521 | 20230612 | 110100 | 4024614950 | 46750 | 46700 | 46750 | 46700 | 493 |
| 522 | 20230612 | 110000 | 4001586200 | 46750 | 46750 | 46850 | 46700 | 237 |
| 523 | 20230612 | 105900 | 3990503550 | 46750 | 46750 | 46750 | 46700 | 198 |
| 524 | 20230612 | 105800 | 3981248650 | 46750 | 46750 | 46800 | 46700 | 550 |
| 525 | 20230612 | 105700 | 3955546650 | 46750 | 46700 | 46850 | 46700 | 487 |
| 526 | 20230612 | 105600 | 3932786400 | 46700 | 46700 | 46800 | 46700 | 699 |
| 527 | 20230612 | 105500 | 3900132450 | 46700 | 46750 | 46750 | 46700 | 366 |
| 528 | 20230612 | 105400 | 3883030300 | 46750 | 46750 | 46850 | 46700 | 513 |
| 529 | 20230612 | 105300 | 3859037150 | 46750 | 46700 | 46800 | 46700 | 319 |
| 530 | 20230612 | 105200 | 3844122950 | 46750 | 46750 | 46800 | 46750 | 1703 |
| 531 | 20230612 | 105100 | 3764498050 | 46750 | 46750 | 46800 | 46750 | 247 |
| 532 | 20230612 | 105000 | 3752947700 | 46750 | 46750 | 46800 | 46750 | 200 |
| 533 | 20230612 | 104900 | 3743596600 | 46750 | 46800 | 46800 | 46750 | 366 |
| 534 | 20230612 | 104800 | 3726479850 | 46850 | 46800 | 46850 | 46750 | 170 |
| 535 | 20230612 | 104700 | 3718526150 | 46800 | 46750 | 46900 | 46750 | 338 |
| 536 | 20230612 | 104600 | 3702714300 | 46750 | 46800 | 46800 | 46750 | 741 |
| 537 | 20230612 | 104500 | 3668058050 | 46750 | 46750 | 46900 | 46750 | 87 |
| 538 | 20230612 | 104400 | 3663988450 | 46900 | 46750 | 46900 | 46750 | 951 |
| 539 | 20230612 | 104300 | 3619473950 | 46800 | 46750 | 46950 | 46750 | 1648 |
| 540 | 20230612 | 104200 | 3542344500 | 46750 | 46800 | 46850 | 46750 | 648 |
| 541 | 20230612 | 104100 | 3512021350 | 46800 | 46850 | 46900 | 46800 | 2783 |
| 542 | 20230612 | 104000 | 3381748250 | 46850 | 46850 | 46900 | 46850 | 714 |
| 543 | 20230612 | 103900 | 3348297250 | 46850 | 46850 | 46900 | 46850 | 335 |
| 544 | 20230612 | 103800 | 3332601450 | 46850 | 46850 | 46900 | 46850 | 79 |
| 545 | 20230612 | 103700 | 3328899600 | 46850 | 46900 | 46900 | 46850 | 280 |
| 546 | 20230612 | 103600 | 3315779150 | 46900 | 46900 | 46900 | 46850 | 469 |
| 547 | 20230612 | 103500 | 3293795150 | 46900 | 46900 | 46900 | 46850 | 88 |
| 548 | 20230612 | 103400 | 3289671500 | 46850 | 46950 | 46950 | 46850 | 470 |
| 549 | 20230612 | 103300 | 3267644300 | 46950 | 46900 | 47000 | 46850 | 805 |
| 550 | 20230612 | 103200 | 3229880850 | 46900 | 46900 | 46950 | 46900 | 80 |
| 551 | 20230612 | 103100 | 3226128150 | 46900 | 46950 | 47000 | 46900 | 194 |
| 552 | 20230612 | 103000 | 3217027100 | 47000 | 46950 | 47000 | 46900 | 384 |
| 553 | 20230612 | 102900 | 3199009100 | 46950 | 46900 | 47000 | 46900 | 682 |
| 554 | 20230612 | 102800 | 3166992750 | 46900 | 46900 | 46950 | 46900 | 232 |
| 555 | 20230612 | 102700 | 3156108500 | 46950 | 46900 | 46950 | 46900 | 324 |
| 556 | 20230612 | 102600 | 3140910450 | 46900 | 46900 | 46950 | 46900 | 345 |
| 557 | 20230612 | 102500 | 3124729100 | 46900 | 47000 | 47000 | 46900 | 1198 |
| 558 | 20230612 | 102400 | 3068519600 | 47000 | 47000 | 47050 | 46950 | 471 |
| 559 | 20230612 | 102300 | 3046391450 | 47000 | 46950 | 47000 | 46950 | 304 |
| 560 | 20230612 | 102200 | 3032115400 | 47000 | 46950 | 47000 | 46950 | 330 |
| 561 | 20230612 | 102100 | 3016613650 | 47000 | 46950 | 47050 | 46950 | 338 |
| 562 | 20230612 | 102000 | 3000738650 | 47050 | 47000 | 47050 | 46950 | 1915 |
| 563 | 20230612 | 101900 | 2910738100 | 47000 | 47000 | 47050 | 47000 | 1097 |
| 564 | 20230612 | 101800 | 2859166200 | 47000 | 47050 | 47050 | 47000 | 46 |
| 565 | 20230612 | 101700 | 2857002950 | 47000 | 47000 | 47100 | 47000 | 575 |
| 566 | 20230612 | 101600 | 2829953300 | 47000 | 47050 | 47050 | 47000 | 471 |
| 567 | 20230612 | 101500 | 2807803050 | 47000 | 47000 | 47050 | 47000 | 761 |
| 568 | 20230612 | 101400 | 2772015750 | 47050 | 47000 | 47050 | 47000 | 225 |
| 569 | 20230612 | 101300 | 2761435100 | 47000 | 47100 | 47150 | 47000 | 4107 |
| 570 | 20230612 | 101200 | 2568083700 | 47150 | 47100 | 47150 | 47100 | 846 |
| 571 | 20230612 | 101100 | 2528230200 | 47150 | 47100 | 47150 | 47100 | 726 |
| 572 | 20230612 | 101000 | 2494030100 | 47150 | 47150 | 47150 | 47100 | 116 |
| 573 | 20230612 | 100900 | 2488565550 | 47150 | 47100 | 47150 | 47100 | 764 |
| 574 | 20230612 | 100800 | 2452575000 | 47100 | 47150 | 47150 | 47100 | 104 |
| 575 | 20230612 | 100700 | 2447673950 | 47100 | 47100 | 47150 | 47100 | 252 |
| 576 | 20230612 | 100600 | 2435799150 | 47100 | 47100 | 47150 | 47100 | 540 |
| 577 | 20230612 | 100500 | 2410361450 | 47150 | 47100 | 47200 | 47100 | 80 |
| 578 | 20230612 | 100400 | 2406591700 | 47100 | 47100 | 47200 | 47100 | 230 |
| 579 | 20230612 | 100300 | 2395752900 | 47150 | 47150 | 47200 | 47100 | 686 |
| 580 | 20230612 | 100200 | 2363406450 | 47200 | 47150 | 47200 | 47150 | 128 |
| 581 | 20230612 | 100100 | 2357370100 | 47150 | 47150 | 47200 | 47150 | 244 |
| 582 | 20230612 | 100000 | 2345860000 | 47150 | 47250 | 47250 | 47150 | 649 |
| 583 | 20230612 | 095900 | 2315237550 | 47200 | 47200 | 47300 | 47200 | 383 |
| 584 | 20230612 | 095800 | 2297147650 | 47200 | 47200 | 47350 | 47200 | 169 |
| 585 | 20230612 | 095700 | 2289157600 | 47200 | 47150 | 47350 | 47150 | 727 |
| 586 | 20230612 | 095600 | 2254828650 | 47200 | 47150 | 47200 | 47150 | 488 |
| 587 | 20230612 | 095500 | 2231811650 | 47150 | 47300 | 47300 | 47150 | 254 |
| 588 | 20230612 | 095400 | 2219824450 | 47150 | 47200 | 47250 | 47150 | 236 |
| 589 | 20230612 | 095300 | 2208682150 | 47200 | 47200 | 47250 | 47150 | 362 |
| 590 | 20230612 | 095200 | 2191594900 | 47150 | 47150 | 47250 | 47150 | 399 |
| 591 | 20230612 | 095100 | 2172768600 | 47200 | 47200 | 47250 | 47150 | 603 |
| 592 | 20230612 | 095000 | 2144303850 | 47200 | 47250 | 47250 | 47200 | 35 |
| 593 | 20230612 | 094900 | 2142651800 | 47250 | 47250 | 47350 | 47200 | 436 |
| 594 | 20230612 | 094800 | 2122046200 | 47200 | 47150 | 47300 | 47150 | 278 |
| 595 | 20230612 | 094700 | 2108919850 | 47150 | 47200 | 47200 | 47150 | 111 |
| 596 | 20230612 | 094600 | 2103684450 | 47150 | 47250 | 47250 | 47150 | 3137 |
| 597 | 20230612 | 094500 | 1955536150 | 47300 | 47300 | 47300 | 47250 | 301 |
| 598 | 20230612 | 094400 | 1941306400 | 47300 | 47250 | 47300 | 47250 | 149 |
| 599 | 20230612 | 094300 | 1934262200 | 47300 | 47300 | 47300 | 47250 | 743 |
| 600 | 20230612 | 094200 | 1899128250 | 47300 | 47350 | 47400 | 47250 | 805 |
| 601 | 20230612 | 094100 | 1861048850 | 47350 | 47300 | 47400 | 47300 | 272 |
| 602 | 20230612 | 094000 | 1848171050 | 47350 | 47300 | 47350 | 47300 | 28 |
| 603 | 20230612 | 093900 | 1846846000 | 47300 | 47300 | 47350 | 47300 | 385 |
| 604 | 20230612 | 093800 | 1828631200 | 47300 | 47300 | 47400 | 47300 | 158 |
| 605 | 20230612 | 093700 | 1821155350 | 47250 | 47250 | 47300 | 47250 | 155 |
| 606 | 20230612 | 093600 | 1813830050 | 47300 | 47400 | 47400 | 47250 | 2004 |
| 607 | 20230612 | 093500 | 1719036100 | 47400 | 47300 | 47400 | 47300 | 1293 |
| 608 | 20230612 | 093400 | 1657858700 | 47350 | 47300 | 47350 | 47300 | 273 |
| 609 | 20230612 | 093300 | 1644935750 | 47300 | 47350 | 47350 | 47300 | 167 |
| 610 | 20230612 | 093200 | 1637028500 | 47350 | 47300 | 47400 | 47300 | 642 |
| 611 | 20230612 | 093100 | 1606634600 | 47300 | 47350 | 47400 | 47300 | 693 |
| 612 | 20230612 | 093000 | 1573825000 | 47350 | 47350 | 47350 | 47300 | 210 |
| 613 | 20230612 | 092900 | 1563889700 | 47300 | 47250 | 47350 | 47250 | 432 |
| 614 | 20230612 | 092800 | 1543452300 | 47250 | 47250 | 47300 | 47250 | 115 |
| 615 | 20230612 | 092700 | 1538014200 | 47300 | 47300 | 47300 | 47250 | 493 |
| 616 | 20230612 | 092600 | 1514695350 | 47350 | 47250 | 47350 | 47250 | 676 |
| 617 | 20230612 | 092500 | 1482732350 | 47300 | 47300 | 47300 | 47250 | 1423 |
| 618 | 20230612 | 092400 | 1415463000 | 47250 | 47300 | 47350 | 47250 | 299 |
| 619 | 20230612 | 092300 | 1401319600 | 47350 | 47400 | 47400 | 47350 | 427 |
| 620 | 20230612 | 092200 | 1381094400 | 47400 | 47350 | 47400 | 47350 | 282 |
| 621 | 20230612 | 092100 | 1367740050 | 47350 | 47350 | 47400 | 47350 | 97 |
| 622 | 20230612 | 092000 | 1363146100 | 47350 | 47350 | 47400 | 47350 | 67 |
| 623 | 20230612 | 091900 | 1359972950 | 47350 | 47350 | 47400 | 47350 | 102 |
| 624 | 20230612 | 091800 | 1355140850 | 47350 | 47400 | 47400 | 47350 | 265 |
| 625 | 20230612 | 091700 | 1342580900 | 47400 | 47400 | 47450 | 47400 | 134 |
| 626 | 20230612 | 091600 | 1336228350 | 47400 | 47450 | 47450 | 47300 | 461 |
| 627 | 20230612 | 091500 | 1314382850 | 47450 | 47500 | 47500 | 47350 | 1157 |
| 628 | 20230612 | 091400 | 1259520900 | 47450 | 47250 | 47550 | 47250 | 2160 |
| 629 | 20230612 | 091300 | 1156997200 | 47450 | 47550 | 47550 | 47250 | 1346 |
| 630 | 20230612 | 091200 | 1093240800 | 47550 | 47500 | 47550 | 47400 | 575 |
| 631 | 20230612 | 091100 | 1065939200 | 47500 | 47500 | 47550 | 47500 | 238 |
| 632 | 20230612 | 091000 | 1054632400 | 47500 | 47500 | 47650 | 47400 | 1418 |
| 633 | 20230612 | 090900 | 987239100 | 47500 | 47600 | 47650 | 47500 | 2099 |
| 634 | 20230612 | 090800 | 887453650 | 47550 | 47600 | 47600 | 47550 | 243 |
| 635 | 20230612 | 090700 | 875895300 | 47600 | 47700 | 47700 | 47600 | 277 |
| 636 | 20230612 | 090600 | 862699400 | 47700 | 47800 | 47800 | 47700 | 618 |
| 637 | 20230612 | 090500 | 833193950 | 47800 | 47650 | 47800 | 47600 | 953 |
| 638 | 20230612 | 090400 | 787713450 | 47600 | 47700 | 47700 | 47600 | 2011 |
| 639 | 20230612 | 090300 | 691789850 | 47700 | 47750 | 47800 | 47700 | 1132 |
| 640 | 20230612 | 090200 | 637724450 | 47750 | 47800 | 47950 | 47750 | 1725 |
| 641 | 20230612 | 090100 | 555161650 | 47800 | 47400 | 48000 | 47400 | 8579 |
| 642 | 20230612 | 090000 | 145919250 | 47350 | 47250 | 47450 | 47250 | 3075 |