40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230609 | 214000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 3 | 20230609 | 213900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230609 | 213800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230609 | 213700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230609 | 213600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230609 | 213500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230609 | 213400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230609 | 213300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230609 | 213200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230609 | 213100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230609 | 213000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230609 | 212900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230609 | 212800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230609 | 212700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230609 | 212600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230609 | 212500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230609 | 212400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230609 | 212300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230609 | 212200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230609 | 212100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230609 | 212000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230609 | 211900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230609 | 211800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230609 | 211700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230609 | 211600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230609 | 211500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230609 | 211400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230609 | 211300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230609 | 211200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230609 | 211100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230609 | 211000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 33 | 20230609 | 210900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230609 | 210800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230609 | 210700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230609 | 210600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230609 | 210500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230609 | 210400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230609 | 210300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230609 | 210200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230609 | 210100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230609 | 210000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230609 | 205900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230609 | 205800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230609 | 205700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230609 | 205600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230609 | 205500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230609 | 205400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230609 | 205300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230609 | 205200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230609 | 205100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230609 | 205000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230609 | 204900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230609 | 204800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230609 | 204700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230609 | 204600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230609 | 204500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230609 | 204400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230609 | 204300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230609 | 204200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230609 | 204100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230609 | 204000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 63 | 20230609 | 203900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230609 | 203800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230609 | 203700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230609 | 203600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230609 | 203500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230609 | 203400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230609 | 203300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230609 | 203200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230609 | 203100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230609 | 203000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230609 | 202900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230609 | 202800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230609 | 202700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230609 | 202600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230609 | 202500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230609 | 202400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230609 | 202300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230609 | 202200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230609 | 202100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230609 | 202000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230609 | 201900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230609 | 201800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230609 | 201700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230609 | 201600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230609 | 201500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230609 | 201400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230609 | 201300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230609 | 201200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230609 | 201100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230609 | 201000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 93 | 20230609 | 200900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230609 | 200800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230609 | 200700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230609 | 200600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230609 | 200500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230609 | 200400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230609 | 200300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230609 | 200200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230609 | 200100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230609 | 200000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230609 | 195900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230609 | 195800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230609 | 195700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230609 | 195600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230609 | 195500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230609 | 195400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230609 | 195300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230609 | 195200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230609 | 195100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230609 | 195000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230609 | 194900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230609 | 194800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230609 | 194700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230609 | 194600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230609 | 194500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230609 | 194400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230609 | 194300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230609 | 194200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230609 | 194100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230609 | 194000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 123 | 20230609 | 193900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230609 | 193800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230609 | 193700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230609 | 193600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230609 | 193500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230609 | 193400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230609 | 193300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230609 | 193200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230609 | 193100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230609 | 193000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230609 | 192900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230609 | 192800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230609 | 192700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230609 | 192600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230609 | 192500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230609 | 192400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230609 | 192300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230609 | 192200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230609 | 192100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230609 | 192000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230609 | 191900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230609 | 191800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230609 | 191700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230609 | 191600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230609 | 191500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230609 | 191400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230609 | 191300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230609 | 191200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230609 | 191100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230609 | 191000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 153 | 20230609 | 190900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230609 | 190800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230609 | 190700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230609 | 190600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230609 | 190500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230609 | 190400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230609 | 190300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230609 | 190200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230609 | 190100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230609 | 190000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230609 | 185900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230609 | 185800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230609 | 185700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230609 | 185600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230609 | 185500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230609 | 185400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230609 | 185300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230609 | 185200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230609 | 185100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230609 | 185000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230609 | 184900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230609 | 184800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230609 | 184700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230609 | 184600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230609 | 184500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230609 | 184400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230609 | 184300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230609 | 184200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230609 | 184100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230609 | 184000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 183 | 20230609 | 183900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230609 | 183800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230609 | 183700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230609 | 183600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230609 | 183500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230609 | 183400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230609 | 183300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230609 | 183200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230609 | 183100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230609 | 183000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230609 | 182900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230609 | 182800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20230609 | 182700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230609 | 182600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230609 | 182500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230609 | 182400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230609 | 182300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230609 | 182200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20230609 | 182100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20230609 | 182000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20230609 | 181900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20230609 | 181800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20230609 | 181700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20230609 | 181600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20230609 | 181500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20230609 | 181400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20230609 | 181300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20230609 | 181200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20230609 | 181100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20230609 | 181000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 213 | 20230609 | 180900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20230609 | 180800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20230609 | 180700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20230609 | 180600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20230609 | 180500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20230609 | 180400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20230609 | 180300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20230609 | 180200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20230609 | 180100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20230609 | 180000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20230609 | 175900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20230609 | 175800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20230609 | 175700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20230609 | 175600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 227 | 20230609 | 175500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 228 | 20230609 | 175400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 229 | 20230609 | 175300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 230 | 20230609 | 175200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 231 | 20230609 | 175100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 232 | 20230609 | 175000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 233 | 20230609 | 174900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 234 | 20230609 | 174800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 235 | 20230609 | 174700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 236 | 20230609 | 174600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 237 | 20230609 | 174500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 238 | 20230609 | 174400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 239 | 20230609 | 174300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 240 | 20230609 | 174200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 241 | 20230609 | 174100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 242 | 20230609 | 174000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 243 | 20230609 | 173900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 244 | 20230609 | 173800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 245 | 20230609 | 173700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 246 | 20230609 | 173600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 247 | 20230609 | 173500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 248 | 20230609 | 173400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 249 | 20230609 | 173300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 250 | 20230609 | 173200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 251 | 20230609 | 173100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 252 | 20230609 | 173000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 253 | 20230609 | 172900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 254 | 20230609 | 172800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 255 | 20230609 | 172700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 256 | 20230609 | 172600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 257 | 20230609 | 172500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 258 | 20230609 | 172400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 259 | 20230609 | 172300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 260 | 20230609 | 172200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 261 | 20230609 | 172100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 262 | 20230609 | 172000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 263 | 20230609 | 171900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 264 | 20230609 | 171800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 265 | 20230609 | 171700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 266 | 20230609 | 171600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 267 | 20230609 | 171500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 268 | 20230609 | 171400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 269 | 20230609 | 171300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 270 | 20230609 | 171200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 271 | 20230609 | 171100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 272 | 20230609 | 171000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 273 | 20230609 | 170900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 274 | 20230609 | 170800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 275 | 20230609 | 170700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 276 | 20230609 | 170600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 277 | 20230609 | 170500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 278 | 20230609 | 170400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 279 | 20230609 | 170300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 280 | 20230609 | 170200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 281 | 20230609 | 170100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 282 | 20230609 | 170000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 283 | 20230609 | 165900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 284 | 20230609 | 165800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 285 | 20230609 | 165700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 286 | 20230609 | 165600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 287 | 20230609 | 165500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20230609 | 165400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20230609 | 165300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 290 | 20230609 | 165200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 291 | 20230609 | 165100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 292 | 20230609 | 165000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 293 | 20230609 | 164900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20230609 | 164800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20230609 | 164700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20230609 | 164600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20230609 | 164500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 298 | 20230609 | 164400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 299 | 20230609 | 164300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 300 | 20230609 | 164200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 301 | 20230609 | 164100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 302 | 20230609 | 164000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 303 | 20230609 | 163900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 304 | 20230609 | 163800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 305 | 20230609 | 163700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 306 | 20230609 | 163600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 307 | 20230609 | 163500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 308 | 20230609 | 163400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 309 | 20230609 | 163300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 310 | 20230609 | 163200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 311 | 20230609 | 163100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 312 | 20230609 | 163000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 313 | 20230609 | 162900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 314 | 20230609 | 162800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 315 | 20230609 | 162700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 316 | 20230609 | 162600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 317 | 20230609 | 162500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 318 | 20230609 | 162400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 319 | 20230609 | 162300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 320 | 20230609 | 162200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 321 | 20230609 | 162100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 322 | 20230609 | 162000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 323 | 20230609 | 161900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 324 | 20230609 | 161800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 325 | 20230609 | 161700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 326 | 20230609 | 161600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 327 | 20230609 | 161500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 328 | 20230609 | 161400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 329 | 20230609 | 161300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 330 | 20230609 | 161200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 331 | 20230609 | 161100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 332 | 20230609 | 161000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 333 | 20230609 | 160900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 334 | 20230609 | 160800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 335 | 20230609 | 160700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 336 | 20230609 | 160600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 337 | 20230609 | 160500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 338 | 20230609 | 160400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 339 | 20230609 | 160300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 340 | 20230609 | 160200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 341 | 20230609 | 160100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 342 | 20230609 | 160000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 343 | 20230609 | 155900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 344 | 20230609 | 155800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 345 | 20230609 | 155700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 346 | 20230609 | 155600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 347 | 20230609 | 155500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 348 | 20230609 | 155400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 349 | 20230609 | 155300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 350 | 20230609 | 155200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 351 | 20230609 | 155100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 352 | 20230609 | 155000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 353 | 20230609 | 154900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 354 | 20230609 | 154800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 355 | 20230609 | 154700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 356 | 20230609 | 154600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 357 | 20230609 | 154500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 358 | 20230609 | 154400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 359 | 20230609 | 154300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 360 | 20230609 | 154200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 361 | 20230609 | 154100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 362 | 20230609 | 154000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 363 | 20230609 | 153900 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 364 | 20230609 | 153800 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 365 | 20230609 | 153700 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 366 | 20230609 | 153600 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 367 | 20230609 | 153500 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 368 | 20230609 | 153400 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 369 | 20230609 | 153300 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 370 | 20230609 | 153200 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 371 | 20230609 | 153100 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 0 |
| 372 | 20230609 | 153000 | 9752416300 | 45650 | 45650 | 45650 | 45650 | 3313 |
| 373 | 20230609 | 152900 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 374 | 20230609 | 152800 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 375 | 20230609 | 152700 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 376 | 20230609 | 152600 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 377 | 20230609 | 152500 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 378 | 20230609 | 152400 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 379 | 20230609 | 152300 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 380 | 20230609 | 152200 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 381 | 20230609 | 152100 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 382 | 20230609 | 152000 | 9601177850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 383 | 20230609 | 151900 | 9601177850 | 45650 | 45700 | 45750 | 45650 | 221 |
| 384 | 20230609 | 151800 | 9591084000 | 45700 | 45700 | 45900 | 45650 | 495 |
| 385 | 20230609 | 151700 | 9568394600 | 45700 | 45800 | 45900 | 45700 | 611 |
| 386 | 20230609 | 151600 | 9540420350 | 45700 | 45650 | 45800 | 45650 | 375 |
| 387 | 20230609 | 151500 | 9523266750 | 45650 | 45700 | 45850 | 45650 | 848 |
| 388 | 20230609 | 151400 | 9484444450 | 45700 | 45800 | 45800 | 45650 | 494 |
| 389 | 20230609 | 151300 | 9461839250 | 45800 | 45750 | 45800 | 45700 | 422 |
| 390 | 20230609 | 151200 | 9442533150 | 45700 | 45750 | 45800 | 45700 | 476 |
| 391 | 20230609 | 151100 | 9420744900 | 45750 | 45750 | 45800 | 45750 | 440 |
| 392 | 20230609 | 151000 | 9400599100 | 45700 | 45700 | 45800 | 45650 | 429 |
| 393 | 20230609 | 150900 | 9380982400 | 45650 | 45850 | 45850 | 45650 | 620 |
| 394 | 20230609 | 150800 | 9352604150 | 45800 | 45850 | 45900 | 45800 | 725 |
| 395 | 20230609 | 150700 | 9319364700 | 45850 | 45850 | 45900 | 45800 | 292 |
| 396 | 20230609 | 150600 | 9305970050 | 45800 | 45800 | 45850 | 45700 | 401 |
| 397 | 20230609 | 150500 | 9287595950 | 45800 | 45850 | 45900 | 45750 | 712 |
| 398 | 20230609 | 150400 | 9254958550 | 45800 | 45850 | 45900 | 45800 | 547 |
| 399 | 20230609 | 150300 | 9229870750 | 45850 | 45850 | 45950 | 45800 | 713 |
| 400 | 20230609 | 150200 | 9197158450 | 45850 | 45750 | 45850 | 45650 | 627 |
| 401 | 20230609 | 150100 | 9168438350 | 45700 | 45900 | 45950 | 45700 | 1414 |
| 402 | 20230609 | 150000 | 9103615550 | 45950 | 45950 | 46000 | 45900 | 599 |
| 403 | 20230609 | 145900 | 9076078000 | 46000 | 45950 | 46000 | 45900 | 1026 |
| 404 | 20230609 | 145800 | 9028918600 | 45900 | 45950 | 46000 | 45900 | 1033 |
| 405 | 20230609 | 145700 | 8981437000 | 45950 | 45850 | 45950 | 45850 | 825 |
| 406 | 20230609 | 145600 | 8943550700 | 45850 | 45900 | 46000 | 45850 | 1588 |
| 407 | 20230609 | 145500 | 8870605750 | 45900 | 45850 | 45900 | 45800 | 752 |
| 408 | 20230609 | 145400 | 8836107300 | 45800 | 45850 | 45850 | 45800 | 881 |
| 409 | 20230609 | 145300 | 8795725150 | 45850 | 45900 | 45900 | 45850 | 763 |
| 410 | 20230609 | 145200 | 8760712250 | 45850 | 45850 | 45900 | 45800 | 1052 |
| 411 | 20230609 | 145100 | 8712478550 | 45800 | 45800 | 45850 | 45750 | 1246 |
| 412 | 20230609 | 145000 | 8655375950 | 45750 | 45800 | 45800 | 45750 | 1322 |
| 413 | 20230609 | 144900 | 8594836700 | 45800 | 45750 | 45800 | 45700 | 705 |
| 414 | 20230609 | 144800 | 8562576600 | 45700 | 45750 | 45750 | 45600 | 679 |
| 415 | 20230609 | 144700 | 8531538700 | 45750 | 45750 | 45750 | 45650 | 626 |
| 416 | 20230609 | 144600 | 8502914000 | 45700 | 45700 | 45750 | 45650 | 600 |
| 417 | 20230609 | 144500 | 8475488750 | 45700 | 45650 | 45750 | 45600 | 563 |
| 418 | 20230609 | 144400 | 8449779850 | 45650 | 45600 | 45700 | 45600 | 253 |
| 419 | 20230609 | 144300 | 8438226750 | 45600 | 45650 | 45700 | 45600 | 642 |
| 420 | 20230609 | 144200 | 8408894800 | 45650 | 45600 | 45700 | 45600 | 398 |
| 421 | 20230609 | 144100 | 8390730700 | 45650 | 45700 | 45700 | 45600 | 771 |
| 422 | 20230609 | 144000 | 8355522750 | 45650 | 45550 | 45650 | 45500 | 1122 |
| 423 | 20230609 | 143900 | 8304381100 | 45500 | 45500 | 45500 | 45400 | 394 |
| 424 | 20230609 | 143800 | 8286472800 | 45500 | 45500 | 45500 | 45450 | 407 |
| 425 | 20230609 | 143700 | 8267965750 | 45500 | 45500 | 45550 | 45450 | 327 |
| 426 | 20230609 | 143600 | 8253091100 | 45500 | 45500 | 45550 | 45450 | 419 |
| 427 | 20230609 | 143500 | 8234028700 | 45450 | 45500 | 45550 | 45450 | 213 |
| 428 | 20230609 | 143400 | 8224339250 | 45500 | 45400 | 45600 | 45350 | 937 |
| 429 | 20230609 | 143300 | 8181733350 | 45250 | 45500 | 45500 | 45150 | 2603 |
| 430 | 20230609 | 143200 | 8063704350 | 45550 | 45550 | 45550 | 45400 | 210 |
| 431 | 20230609 | 143100 | 8054148450 | 45500 | 45450 | 45550 | 45400 | 368 |
| 432 | 20230609 | 143000 | 8037415450 | 45500 | 45500 | 45500 | 45350 | 517 |
| 433 | 20230609 | 142900 | 8013935200 | 45450 | 45450 | 45500 | 45350 | 653 |
| 434 | 20230609 | 142800 | 7984261750 | 45450 | 45500 | 45550 | 45450 | 826 |
| 435 | 20230609 | 142700 | 7946680500 | 45500 | 45500 | 45600 | 45500 | 255 |
| 436 | 20230609 | 142600 | 7935060600 | 45550 | 45400 | 45550 | 45400 | 1217 |
| 437 | 20230609 | 142500 | 7879716550 | 45400 | 45550 | 45550 | 45400 | 684 |
| 438 | 20230609 | 142400 | 7848609450 | 45550 | 45600 | 45600 | 45500 | 711 |
| 439 | 20230609 | 142300 | 7816230700 | 45600 | 45500 | 45600 | 45500 | 476 |
| 440 | 20230609 | 142200 | 7794553600 | 45500 | 45500 | 45550 | 45500 | 387 |
| 441 | 20230609 | 142100 | 7776942000 | 45450 | 45600 | 45600 | 45450 | 1055 |
| 442 | 20230609 | 142000 | 7728927550 | 45600 | 45550 | 45600 | 45500 | 570 |
| 443 | 20230609 | 141900 | 7702951750 | 45550 | 45550 | 45600 | 45500 | 708 |
| 444 | 20230609 | 141800 | 7670699300 | 45550 | 45700 | 45700 | 45550 | 2158 |
| 445 | 20230609 | 141700 | 7572205350 | 45650 | 45750 | 45750 | 45650 | 1042 |
| 446 | 20230609 | 141600 | 7524594250 | 45750 | 45750 | 45750 | 45700 | 336 |
| 447 | 20230609 | 141500 | 7509232000 | 45700 | 45750 | 45750 | 45700 | 139 |
| 448 | 20230609 | 141400 | 7502876700 | 45750 | 45750 | 45800 | 45700 | 495 |
| 449 | 20230609 | 141300 | 7480231850 | 45750 | 45800 | 45800 | 45750 | 182 |
| 450 | 20230609 | 141200 | 7471902350 | 45800 | 45800 | 45850 | 45750 | 210 |
| 451 | 20230609 | 141100 | 7462285700 | 45800 | 45800 | 45850 | 45750 | 123 |
| 452 | 20230609 | 141000 | 7456653600 | 45800 | 45750 | 45850 | 45750 | 226 |
| 453 | 20230609 | 140900 | 7446311050 | 45750 | 45750 | 45900 | 45750 | 464 |
| 454 | 20230609 | 140800 | 7425054800 | 45800 | 45800 | 45900 | 45800 | 213 |
| 455 | 20230609 | 140700 | 7415292650 | 45800 | 45800 | 45850 | 45800 | 345 |
| 456 | 20230609 | 140600 | 7399485000 | 45800 | 45850 | 45900 | 45800 | 313 |
| 457 | 20230609 | 140500 | 7385130200 | 45800 | 45750 | 45850 | 45750 | 353 |
| 458 | 20230609 | 140400 | 7368962850 | 45750 | 45750 | 45850 | 45750 | 803 |
| 459 | 20230609 | 140300 | 7332196800 | 45700 | 45850 | 45850 | 45700 | 1331 |
| 460 | 20230609 | 140200 | 7271278150 | 45800 | 45800 | 45850 | 45750 | 251 |
| 461 | 20230609 | 140100 | 7259778950 | 45850 | 45850 | 45900 | 45800 | 267 |
| 462 | 20230609 | 140000 | 7247540150 | 45850 | 45900 | 45950 | 45800 | 301 |
| 463 | 20230609 | 135900 | 7233736700 | 45900 | 45800 | 45900 | 45800 | 243 |
| 464 | 20230609 | 135800 | 7222600200 | 45850 | 45800 | 45850 | 45750 | 228 |
| 465 | 20230609 | 135700 | 7212161400 | 45800 | 45900 | 45900 | 45750 | 159 |
| 466 | 20230609 | 135600 | 7204876000 | 45850 | 45850 | 45900 | 45800 | 198 |
| 467 | 20230609 | 135500 | 7195799700 | 45850 | 45800 | 45900 | 45750 | 411 |
| 468 | 20230609 | 135400 | 7176960400 | 45750 | 45800 | 45850 | 45750 | 272 |
| 469 | 20230609 | 135300 | 7164507500 | 45800 | 45800 | 45850 | 45750 | 477 |
| 470 | 20230609 | 135200 | 7142657600 | 45850 | 45800 | 45850 | 45750 | 326 |
| 471 | 20230609 | 135100 | 7127724650 | 45800 | 45800 | 45850 | 45750 | 333 |
| 472 | 20230609 | 135000 | 7112469550 | 45800 | 45750 | 45800 | 45750 | 356 |
| 473 | 20230609 | 134900 | 7096170650 | 45750 | 45800 | 45850 | 45750 | 1539 |
| 474 | 20230609 | 134800 | 7025689250 | 45800 | 45900 | 45900 | 45800 | 232 |
| 475 | 20230609 | 134700 | 7015046300 | 45850 | 45900 | 45900 | 45800 | 274 |
| 476 | 20230609 | 134600 | 7002485300 | 45850 | 45850 | 45950 | 45850 | 323 |
| 477 | 20230609 | 134500 | 6987650200 | 45900 | 45800 | 45900 | 45800 | 231 |
| 478 | 20230609 | 134400 | 6977057450 | 45850 | 45800 | 45900 | 45800 | 328 |
| 479 | 20230609 | 134300 | 6962010550 | 45800 | 45900 | 45950 | 45800 | 440 |
| 480 | 20230609 | 134200 | 6941821350 | 45850 | 45900 | 45900 | 45850 | 303 |
| 481 | 20230609 | 134100 | 6927919250 | 45900 | 45900 | 45950 | 45850 | 408 |
| 482 | 20230609 | 134000 | 6909185200 | 45850 | 45900 | 45950 | 45850 | 119 |
| 483 | 20230609 | 133900 | 6903727850 | 45900 | 45850 | 45950 | 45850 | 384 |
| 484 | 20230609 | 133800 | 6886098200 | 45900 | 45900 | 45900 | 45850 | 340 |
| 485 | 20230609 | 133700 | 6870495600 | 45850 | 45900 | 45900 | 45850 | 322 |
| 486 | 20230609 | 133600 | 6855729150 | 45850 | 45900 | 45900 | 45850 | 406 |
| 487 | 20230609 | 133500 | 6837098850 | 45900 | 45900 | 45950 | 45850 | 193 |
| 488 | 20230609 | 133400 | 6828238900 | 45900 | 46000 | 46000 | 45850 | 475 |
| 489 | 20230609 | 133300 | 6806418050 | 45900 | 45900 | 46000 | 45900 | 371 |
| 490 | 20230609 | 133200 | 6789369300 | 45900 | 45900 | 45950 | 45850 | 273 |
| 491 | 20230609 | 133100 | 6776840250 | 45950 | 45900 | 45950 | 45850 | 257 |
| 492 | 20230609 | 133000 | 6765036500 | 45900 | 45900 | 45950 | 45900 | 117 |
| 493 | 20230609 | 132900 | 6759664050 | 45900 | 45900 | 45900 | 45850 | 318 |
| 494 | 20230609 | 132800 | 6745069900 | 45850 | 45900 | 45900 | 45850 | 393 |
| 495 | 20230609 | 132700 | 6727034300 | 45900 | 45950 | 46000 | 45850 | 252 |
| 496 | 20230609 | 132600 | 6715458350 | 45950 | 45900 | 45950 | 45850 | 495 |
| 497 | 20230609 | 132500 | 6692741700 | 45900 | 45900 | 45900 | 45850 | 269 |
| 498 | 20230609 | 132400 | 6680397500 | 45900 | 45950 | 45950 | 45850 | 408 |
| 499 | 20230609 | 132300 | 6661660250 | 45900 | 45900 | 45950 | 45900 | 133 |
| 500 | 20230609 | 132200 | 6655552500 | 45950 | 46000 | 46000 | 45900 | 497 |
| 501 | 20230609 | 132100 | 6632711250 | 45950 | 45950 | 46000 | 45950 | 487 |
| 502 | 20230609 | 132000 | 6610319500 | 45950 | 46000 | 46000 | 45950 | 98 |
| 503 | 20230609 | 131900 | 6605816200 | 45950 | 46000 | 46000 | 45950 | 383 |
| 504 | 20230609 | 131800 | 6588209600 | 46000 | 46000 | 46000 | 45950 | 222 |
| 505 | 20230609 | 131700 | 6578000000 | 46000 | 46050 | 46100 | 46000 | 544 |
| 506 | 20230609 | 131600 | 6552962500 | 46050 | 46150 | 46200 | 46000 | 411 |
| 507 | 20230609 | 131500 | 6534008400 | 46150 | 46150 | 46200 | 46050 | 123 |
| 508 | 20230609 | 131400 | 6528337900 | 46150 | 46150 | 46250 | 46100 | 529 |
| 509 | 20230609 | 131300 | 6503903950 | 46150 | 46200 | 46200 | 46150 | 85 |
| 510 | 20230609 | 131200 | 6499978750 | 46150 | 46150 | 46200 | 46050 | 570 |
| 511 | 20230609 | 131100 | 6473676300 | 46150 | 46100 | 46200 | 46050 | 309 |
| 512 | 20230609 | 131000 | 6459423750 | 46100 | 46150 | 46200 | 46050 | 466 |
| 513 | 20230609 | 130900 | 6437923400 | 46150 | 46100 | 46200 | 46100 | 444 |
| 514 | 20230609 | 130800 | 6417441600 | 46050 | 46050 | 46050 | 46000 | 170 |
| 515 | 20230609 | 130700 | 6409615800 | 46050 | 46000 | 46100 | 46000 | 392 |
| 516 | 20230609 | 130600 | 6391550800 | 46050 | 46050 | 46050 | 46000 | 196 |
| 517 | 20230609 | 130500 | 6382526250 | 46000 | 46150 | 46150 | 45950 | 388 |
| 518 | 20230609 | 130400 | 6364665000 | 46150 | 46150 | 46200 | 46000 | 327 |
| 519 | 20230609 | 130300 | 6349581150 | 46100 | 46100 | 46150 | 46100 | 141 |
| 520 | 20230609 | 130200 | 6343078850 | 46050 | 46050 | 46050 | 46000 | 312 |
| 521 | 20230609 | 130100 | 6328716350 | 46100 | 46100 | 46150 | 46050 | 429 |
| 522 | 20230609 | 130000 | 6308942650 | 46100 | 46100 | 46150 | 46050 | 147 |
| 523 | 20230609 | 125900 | 6302165700 | 46100 | 46250 | 46250 | 46100 | 487 |
| 524 | 20230609 | 125800 | 6279675050 | 46250 | 46200 | 46250 | 46150 | 277 |
| 525 | 20230609 | 125700 | 6266879250 | 46200 | 46200 | 46200 | 46050 | 385 |
| 526 | 20230609 | 125600 | 6249102300 | 46150 | 46200 | 46200 | 46150 | 666 |
| 527 | 20230609 | 125500 | 6218338600 | 46200 | 46200 | 46200 | 46050 | 224 |
| 528 | 20230609 | 125400 | 6207997300 | 46200 | 46250 | 46250 | 46100 | 693 |
| 529 | 20230609 | 125300 | 6175978250 | 46200 | 46100 | 46250 | 46100 | 359 |
| 530 | 20230609 | 125200 | 6159389500 | 46100 | 46200 | 46200 | 46100 | 348 |
| 531 | 20230609 | 125100 | 6143315200 | 46200 | 46200 | 46250 | 46100 | 443 |
| 532 | 20230609 | 125000 | 6122846000 | 46200 | 46150 | 46250 | 46100 | 468 |
| 533 | 20230609 | 124900 | 6101229200 | 46150 | 46200 | 46200 | 46150 | 379 |
| 534 | 20230609 | 124800 | 6083724150 | 46150 | 46200 | 46200 | 46150 | 346 |
| 535 | 20230609 | 124700 | 6067747600 | 46200 | 46200 | 46200 | 46100 | 583 |
| 536 | 20230609 | 124600 | 6040825900 | 46200 | 46150 | 46200 | 46100 | 371 |
| 537 | 20230609 | 124500 | 6023691750 | 46150 | 46200 | 46250 | 46100 | 647 |
| 538 | 20230609 | 124400 | 5993833200 | 46250 | 46300 | 46300 | 46200 | 557 |
| 539 | 20230609 | 124300 | 5968073800 | 46250 | 46250 | 46350 | 46250 | 394 |
| 540 | 20230609 | 124200 | 5949832250 | 46300 | 46200 | 46300 | 46200 | 348 |
| 541 | 20230609 | 124100 | 5933731700 | 46200 | 46200 | 46250 | 46150 | 490 |
| 542 | 20230609 | 124000 | 5911077850 | 46200 | 46250 | 46300 | 46200 | 545 |
| 543 | 20230609 | 123900 | 5885881050 | 46300 | 46300 | 46300 | 46250 | 632 |
| 544 | 20230609 | 123800 | 5856628450 | 46300 | 46250 | 46300 | 46200 | 57 |
| 545 | 20230609 | 123700 | 5853993450 | 46250 | 46200 | 46350 | 46200 | 595 |
| 546 | 20230609 | 123600 | 5826454550 | 46150 | 46250 | 46350 | 46150 | 569 |
| 547 | 20230609 | 123500 | 5800131950 | 46250 | 46250 | 46250 | 46200 | 130 |
| 548 | 20230609 | 123400 | 5794123950 | 46350 | 46200 | 46350 | 46150 | 793 |
| 549 | 20230609 | 123300 | 5757434650 | 46200 | 46300 | 46300 | 46200 | 520 |
| 550 | 20230609 | 123200 | 5733372950 | 46300 | 46200 | 46350 | 46200 | 298 |
| 551 | 20230609 | 123100 | 5719583050 | 46250 | 46400 | 46450 | 46250 | 506 |
| 552 | 20230609 | 123000 | 5696109650 | 46400 | 46400 | 46400 | 46350 | 398 |
| 553 | 20230609 | 122900 | 5677654700 | 46400 | 46250 | 46400 | 46250 | 523 |
| 554 | 20230609 | 122800 | 5653405050 | 46250 | 46400 | 46400 | 46200 | 331 |
| 555 | 20230609 | 122700 | 5638063300 | 46400 | 46450 | 46450 | 46250 | 1037 |
| 556 | 20230609 | 122600 | 5589978650 | 46450 | 46500 | 46500 | 46450 | 519 |
| 557 | 20230609 | 122500 | 5565853650 | 46450 | 46450 | 46500 | 46400 | 433 |
| 558 | 20230609 | 122400 | 5545740400 | 46450 | 46450 | 46500 | 46450 | 392 |
| 559 | 20230609 | 122300 | 5527523450 | 46400 | 46400 | 46450 | 46400 | 230 |
| 560 | 20230609 | 122200 | 5516844000 | 46400 | 46500 | 46550 | 46350 | 914 |
| 561 | 20230609 | 122100 | 5474342150 | 46500 | 46500 | 46500 | 46400 | 439 |
| 562 | 20230609 | 122000 | 5453935000 | 46450 | 46500 | 46500 | 46450 | 427 |
| 563 | 20230609 | 121900 | 5434083700 | 46450 | 46500 | 46550 | 46450 | 743 |
| 564 | 20230609 | 121800 | 5399533550 | 46550 | 46500 | 46550 | 46500 | 529 |
| 565 | 20230609 | 121700 | 5374916500 | 46550 | 46600 | 46650 | 46450 | 831 |
| 566 | 20230609 | 121600 | 5336214050 | 46600 | 46350 | 46650 | 46350 | 16441 |
| 567 | 20230609 | 121500 | 4572051650 | 46350 | 46300 | 46350 | 46250 | 972 |
| 568 | 20230609 | 121400 | 4527036750 | 46350 | 46350 | 46350 | 46300 | 811 |
| 569 | 20230609 | 121300 | 4489455100 | 46300 | 46350 | 46350 | 46250 | 696 |
| 570 | 20230609 | 121200 | 4457225250 | 46300 | 46300 | 46350 | 46300 | 698 |
| 571 | 20230609 | 121100 | 4424875950 | 46300 | 46350 | 46350 | 46300 | 730 |
| 572 | 20230609 | 121000 | 4391057350 | 46300 | 46250 | 46350 | 46250 | 614 |
| 573 | 20230609 | 120900 | 4362619300 | 46300 | 46300 | 46300 | 46250 | 712 |
| 574 | 20230609 | 120800 | 4329653950 | 46250 | 46250 | 46300 | 46250 | 504 |
| 575 | 20230609 | 120700 | 4306328950 | 46250 | 46300 | 46300 | 46250 | 598 |
| 576 | 20230609 | 120600 | 4278645650 | 46250 | 46250 | 46300 | 46250 | 913 |
| 577 | 20230609 | 120500 | 4236387750 | 46250 | 46250 | 46300 | 46250 | 492 |
| 578 | 20230609 | 120400 | 4213612600 | 46300 | 46300 | 46300 | 46250 | 543 |
| 579 | 20230609 | 120300 | 4188475000 | 46300 | 46250 | 46300 | 46200 | 458 |
| 580 | 20230609 | 120200 | 4167282300 | 46250 | 46250 | 46300 | 46200 | 622 |
| 581 | 20230609 | 120100 | 4138496150 | 46300 | 46250 | 46300 | 46250 | 552 |
| 582 | 20230609 | 120000 | 4112942950 | 46250 | 46250 | 46250 | 46200 | 718 |
| 583 | 20230609 | 115900 | 4079736750 | 46250 | 46250 | 46250 | 46150 | 450 |
| 584 | 20230609 | 115800 | 4058926900 | 46250 | 46250 | 46300 | 46250 | 465 |
| 585 | 20230609 | 115700 | 4037405100 | 46300 | 46250 | 46300 | 46200 | 1022 |
| 586 | 20230609 | 115600 | 3990121150 | 46200 | 46250 | 46300 | 46150 | 451 |
| 587 | 20230609 | 115500 | 3969275650 | 46250 | 46200 | 46250 | 46200 | 392 |
| 588 | 20230609 | 115400 | 3951151400 | 46250 | 46250 | 46300 | 46200 | 360 |
| 589 | 20230609 | 115300 | 3934501300 | 46250 | 46250 | 46250 | 46200 | 304 |
| 590 | 20230609 | 115200 | 3920443200 | 46250 | 46250 | 46300 | 46250 | 650 |
| 591 | 20230609 | 115100 | 3890357250 | 46300 | 46250 | 46300 | 46200 | 283 |
| 592 | 20230609 | 115000 | 3877259500 | 46250 | 46250 | 46250 | 46200 | 313 |
| 593 | 20230609 | 114900 | 3862785600 | 46250 | 46200 | 46250 | 46100 | 440 |
| 594 | 20230609 | 114800 | 3842456500 | 46250 | 46150 | 46250 | 46150 | 415 |
| 595 | 20230609 | 114700 | 3823272450 | 46150 | 46200 | 46250 | 46150 | 512 |
| 596 | 20230609 | 114600 | 3799613250 | 46200 | 46200 | 46200 | 46100 | 622 |
| 597 | 20230609 | 114500 | 3770886600 | 46200 | 46250 | 46250 | 46200 | 548 |
| 598 | 20230609 | 114400 | 3745549550 | 46250 | 46300 | 46300 | 46250 | 867 |
| 599 | 20230609 | 114300 | 3705428200 | 46250 | 46300 | 46350 | 46250 | 628 |
| 600 | 20230609 | 114200 | 3676352600 | 46300 | 46300 | 46350 | 46300 | 701 |
| 601 | 20230609 | 114100 | 3643876650 | 46300 | 46300 | 46350 | 46250 | 549 |
| 602 | 20230609 | 114000 | 3618450400 | 46300 | 46300 | 46300 | 46250 | 862 |
| 603 | 20230609 | 113900 | 3578544850 | 46300 | 46300 | 46300 | 46250 | 800 |
| 604 | 20230609 | 113800 | 3541512050 | 46300 | 46250 | 46300 | 46200 | 1308 |
| 605 | 20230609 | 113700 | 3481005000 | 46250 | 46200 | 46250 | 46150 | 1623 |
| 606 | 20230609 | 113600 | 3406020100 | 46150 | 46150 | 46200 | 46150 | 532 |
| 607 | 20230609 | 113500 | 3381460550 | 46200 | 46100 | 46200 | 46100 | 1548 |
| 608 | 20230609 | 113400 | 3310005300 | 46050 | 46100 | 46150 | 46050 | 584 |
| 609 | 20230609 | 113300 | 3283075900 | 46100 | 46050 | 46100 | 46050 | 516 |
| 610 | 20230609 | 113200 | 3259298250 | 46050 | 46100 | 46100 | 46050 | 649 |
| 611 | 20230609 | 113100 | 3229385700 | 46100 | 46050 | 46100 | 46050 | 349 |
| 612 | 20230609 | 113000 | 3213300250 | 46050 | 46050 | 46100 | 46050 | 658 |
| 613 | 20230609 | 112900 | 3182971200 | 46050 | 46100 | 46100 | 46050 | 999 |
| 614 | 20230609 | 112800 | 3136946250 | 46050 | 46050 | 46100 | 46050 | 387 |
| 615 | 20230609 | 112700 | 3119113100 | 46100 | 46050 | 46100 | 46000 | 1551 |
| 616 | 20230609 | 112600 | 3047661350 | 46000 | 45950 | 46050 | 45950 | 1891 |
| 617 | 20230609 | 112500 | 2960666050 | 46000 | 45950 | 46000 | 45950 | 585 |
| 618 | 20230609 | 112400 | 2933764100 | 45950 | 45950 | 46000 | 45950 | 846 |
| 619 | 20230609 | 112300 | 2894860100 | 45950 | 46000 | 46000 | 45950 | 810 |
| 620 | 20230609 | 112200 | 2857604150 | 46000 | 46000 | 46000 | 45950 | 1477 |
| 621 | 20230609 | 112100 | 2789684100 | 45950 | 45900 | 46000 | 45900 | 2453 |
| 622 | 20230609 | 112000 | 2676972500 | 45900 | 45900 | 45950 | 45900 | 1492 |
| 623 | 20230609 | 111900 | 2608469200 | 45900 | 45850 | 45900 | 45800 | 1513 |
| 624 | 20230609 | 111800 | 2539085100 | 45800 | 45750 | 45850 | 45750 | 736 |
| 625 | 20230609 | 111700 | 2505346150 | 45800 | 45750 | 45850 | 45750 | 1773 |
| 626 | 20230609 | 111600 | 2424116050 | 45800 | 45750 | 45800 | 45750 | 327 |
| 627 | 20230609 | 111500 | 2409144750 | 45700 | 45800 | 45800 | 45700 | 555 |
| 628 | 20230609 | 111400 | 2383745100 | 45800 | 45800 | 45850 | 45800 | 293 |
| 629 | 20230609 | 111300 | 2370320400 | 45750 | 45800 | 45800 | 45750 | 217 |
| 630 | 20230609 | 111200 | 2360384350 | 45850 | 45800 | 45850 | 45750 | 341 |
| 631 | 20230609 | 111100 | 2344756450 | 45800 | 45750 | 45850 | 45750 | 190 |
| 632 | 20230609 | 111000 | 2336049450 | 45800 | 45800 | 45800 | 45750 | 526 |
| 633 | 20230609 | 110900 | 2311964150 | 45750 | 45850 | 45850 | 45700 | 300 |
| 634 | 20230609 | 110800 | 2298225300 | 45800 | 45850 | 45850 | 45750 | 245 |
| 635 | 20230609 | 110700 | 2287007400 | 45800 | 45700 | 45800 | 45700 | 2199 |
| 636 | 20230609 | 110600 | 2186321450 | 45750 | 45650 | 45750 | 45650 | 130 |
| 637 | 20230609 | 110500 | 2180382050 | 45650 | 45700 | 45750 | 45650 | 287 |
| 638 | 20230609 | 110400 | 2167261050 | 45750 | 45750 | 45750 | 45700 | 240 |
| 639 | 20230609 | 110300 | 2156281900 | 45750 | 45700 | 45750 | 45650 | 214 |
| 640 | 20230609 | 110200 | 2146496200 | 45650 | 45750 | 45750 | 45650 | 503 |
| 641 | 20230609 | 110100 | 2123504250 | 45700 | 45700 | 45700 | 45650 | 1810 |
| 642 | 20230609 | 110000 | 2040806750 | 45650 | 45600 | 45700 | 45600 | 747 |
| 643 | 20230609 | 105900 | 2006701500 | 45600 | 45650 | 45700 | 45600 | 331 |
| 644 | 20230609 | 105800 | 1991593650 | 45650 | 45600 | 45650 | 45600 | 252 |
| 645 | 20230609 | 105700 | 1980094500 | 45600 | 45600 | 45650 | 45600 | 586 |
| 646 | 20230609 | 105600 | 1953361650 | 45650 | 45650 | 45700 | 45600 | 279 |
| 647 | 20230609 | 105500 | 1940624400 | 45650 | 45650 | 45700 | 45650 | 230 |
| 648 | 20230609 | 105400 | 1930118850 | 45650 | 45650 | 45700 | 45650 | 323 |
| 649 | 20230609 | 105300 | 1915373750 | 45650 | 45600 | 45650 | 45550 | 456 |
| 650 | 20230609 | 105200 | 1894575450 | 45600 | 45650 | 45650 | 45600 | 295 |
| 651 | 20230609 | 105100 | 1881110600 | 45600 | 45650 | 45650 | 45600 | 91 |
| 652 | 20230609 | 105000 | 1876959550 | 45700 | 45650 | 45700 | 45600 | 779 |
| 653 | 20230609 | 104900 | 1841399800 | 45650 | 45650 | 45700 | 45650 | 208 |
| 654 | 20230609 | 104800 | 1831899100 | 45700 | 45700 | 45700 | 45650 | 308 |
| 655 | 20230609 | 104700 | 1817831000 | 45700 | 45700 | 45700 | 45650 | 332 |
| 656 | 20230609 | 104600 | 1802663900 | 45650 | 45650 | 45700 | 45650 | 364 |
| 657 | 20230609 | 104500 | 1786042250 | 45650 | 45650 | 45700 | 45600 | 1351 |
| 658 | 20230609 | 104400 | 1724371700 | 45650 | 45600 | 45650 | 45600 | 150 |
| 659 | 20230609 | 104300 | 1717526150 | 45650 | 45550 | 45650 | 45550 | 312 |
| 660 | 20230609 | 104200 | 1703293950 | 45600 | 45600 | 45600 | 45600 | 186 |
| 661 | 20230609 | 104100 | 1694812350 | 45600 | 45600 | 45600 | 45550 | 342 |
| 662 | 20230609 | 104000 | 1679225050 | 45600 | 45600 | 45600 | 45550 | 410 |
| 663 | 20230609 | 103900 | 1660534500 | 45600 | 45600 | 45650 | 45600 | 199 |
| 664 | 20230609 | 103800 | 1651452600 | 45600 | 45650 | 45650 | 45600 | 387 |
| 665 | 20230609 | 103700 | 1633794200 | 45600 | 45600 | 45600 | 45550 | 494 |
| 666 | 20230609 | 103600 | 1611270300 | 45600 | 45600 | 45600 | 45550 | 326 |
| 667 | 20230609 | 103500 | 1596406500 | 45600 | 45600 | 45600 | 45550 | 672 |
| 668 | 20230609 | 103400 | 1565765100 | 45600 | 45550 | 45600 | 45500 | 159 |
| 669 | 20230609 | 103300 | 1558523650 | 45550 | 45550 | 45600 | 45550 | 251 |
| 670 | 20230609 | 103200 | 1547084250 | 45550 | 45600 | 45600 | 45550 | 538 |
| 671 | 20230609 | 103100 | 1522558150 | 45550 | 45500 | 45600 | 45500 | 1860 |
| 672 | 20230609 | 103000 | 1437881400 | 45500 | 45450 | 45500 | 45450 | 300 |
| 673 | 20230609 | 102900 | 1424241400 | 45450 | 45300 | 45500 | 45300 | 1131 |
| 674 | 20230609 | 102800 | 1372871950 | 45400 | 45300 | 45400 | 45300 | 334 |
| 675 | 20230609 | 102700 | 1357718400 | 45300 | 45350 | 45350 | 45300 | 74 |
| 676 | 20230609 | 102600 | 1354365100 | 45300 | 45350 | 45400 | 45300 | 177 |
| 677 | 20230609 | 102500 | 1346339600 | 45350 | 45400 | 45400 | 45300 | 313 |
| 678 | 20230609 | 102400 | 1332144800 | 45450 | 45450 | 45450 | 45400 | 415 |
| 679 | 20230609 | 102300 | 1313284700 | 45450 | 45400 | 45450 | 45400 | 197 |
| 680 | 20230609 | 102200 | 1304335700 | 45450 | 45400 | 45450 | 45400 | 176 |
| 681 | 20230609 | 102100 | 1296339400 | 45400 | 45350 | 45450 | 45350 | 572 |
| 682 | 20230609 | 102000 | 1270376500 | 45300 | 45300 | 45300 | 45300 | 55 |
| 683 | 20230609 | 101900 | 1267885000 | 45300 | 45350 | 45350 | 45250 | 323 |
| 684 | 20230609 | 101800 | 1253257100 | 45300 | 45250 | 45350 | 45250 | 125 |
| 685 | 20230609 | 101700 | 1247594950 | 45200 | 45200 | 45250 | 45200 | 100 |
| 686 | 20230609 | 101600 | 1243074850 | 45250 | 45250 | 45300 | 45150 | 270 |
| 687 | 20230609 | 101500 | 1230852700 | 45250 | 45250 | 45300 | 45250 | 222 |
| 688 | 20230609 | 101400 | 1220807050 | 45250 | 45200 | 45300 | 45150 | 139 |
| 689 | 20230609 | 101300 | 1214522450 | 45150 | 45200 | 45200 | 45100 | 106 |
| 690 | 20230609 | 101200 | 1209738250 | 45250 | 45200 | 45300 | 45200 | 151 |
| 691 | 20230609 | 101100 | 1202910350 | 45150 | 45150 | 45200 | 45150 | 34 |
| 692 | 20230609 | 101000 | 1201375000 | 45150 | 45100 | 45200 | 45000 | 207 |
| 693 | 20230609 | 100900 | 1192042250 | 45100 | 45200 | 45250 | 45100 | 95 |
| 694 | 20230609 | 100800 | 1187750800 | 45250 | 45000 | 45250 | 45000 | 92 |
| 695 | 20230609 | 100700 | 1183601650 | 45050 | 45100 | 45200 | 45050 | 51 |
| 696 | 20230609 | 100600 | 1181303800 | 45150 | 45100 | 45150 | 45050 | 124 |
| 697 | 20230609 | 100500 | 1175714150 | 45100 | 45150 | 45150 | 45000 | 97 |
| 698 | 20230609 | 100400 | 1171341100 | 45150 | 45200 | 45200 | 45050 | 104 |
| 699 | 20230609 | 100300 | 1166648100 | 45200 | 45100 | 45200 | 45100 | 122 |
| 700 | 20230609 | 100200 | 1161143750 | 45100 | 45100 | 45250 | 45100 | 157 |
| 701 | 20230609 | 100100 | 1154057050 | 45100 | 45150 | 45200 | 45100 | 266 |
| 702 | 20230609 | 100000 | 1142045350 | 45200 | 45300 | 45300 | 45200 | 96 |
| 703 | 20230609 | 095900 | 1137701250 | 45350 | 45200 | 45350 | 45150 | 246 |
| 704 | 20230609 | 095800 | 1126576950 | 45150 | 45150 | 45150 | 45150 | 121 |
| 705 | 20230609 | 095700 | 1121113800 | 45200 | 45300 | 45300 | 45200 | 277 |
| 706 | 20230609 | 095600 | 1108581450 | 45250 | 45250 | 45300 | 45250 | 53 |
| 707 | 20230609 | 095500 | 1106183000 | 45300 | 45250 | 45300 | 45250 | 126 |
| 708 | 20230609 | 095400 | 1100481350 | 45250 | 45300 | 45300 | 45250 | 62 |
| 709 | 20230609 | 095300 | 1097675500 | 45300 | 45250 | 45300 | 45250 | 34 |
| 710 | 20230609 | 095200 | 1096136400 | 45300 | 45350 | 45350 | 45300 | 157 |
| 711 | 20230609 | 095100 | 1089023950 | 45350 | 45350 | 45350 | 45300 | 69 |
| 712 | 20230609 | 095000 | 1085896550 | 45350 | 45300 | 45400 | 45300 | 109 |
| 713 | 20230609 | 094900 | 1080954050 | 45400 | 45400 | 45450 | 45400 | 457 |
| 714 | 20230609 | 094800 | 1060201050 | 45450 | 45250 | 45450 | 45250 | 752 |
| 715 | 20230609 | 094700 | 1026061150 | 45250 | 45150 | 45250 | 45100 | 462 |
| 716 | 20230609 | 094600 | 1005177050 | 45100 | 45000 | 45150 | 45000 | 368 |
| 717 | 20230609 | 094500 | 988592550 | 44950 | 44950 | 44950 | 44900 | 180 |
| 718 | 20230609 | 094400 | 980501750 | 44950 | 44950 | 44950 | 44950 | 218 |
| 719 | 20230609 | 094300 | 970702650 | 45000 | 45050 | 45100 | 45000 | 189 |
| 720 | 20230609 | 094200 | 962194100 | 45100 | 44850 | 45100 | 44750 | 2613 |
| 721 | 20230609 | 094100 | 844789100 | 44850 | 44800 | 44850 | 44750 | 218 |
| 722 | 20230609 | 094000 | 835021200 | 44750 | 44850 | 44850 | 44750 | 200 |
| 723 | 20230609 | 093900 | 826057800 | 44850 | 44900 | 44900 | 44850 | 420 |
| 724 | 20230609 | 093800 | 807204400 | 44900 | 44850 | 44900 | 44850 | 130 |
| 725 | 20230609 | 093700 | 801373850 | 44900 | 44900 | 44900 | 44850 | 152 |
| 726 | 20230609 | 093600 | 794549800 | 44900 | 44900 | 44950 | 44900 | 181 |
| 727 | 20230609 | 093500 | 786422850 | 44850 | 44900 | 44900 | 44850 | 65 |
| 728 | 20230609 | 093400 | 783507350 | 44900 | 44900 | 44900 | 44850 | 136 |
| 729 | 20230609 | 093300 | 777402350 | 44900 | 44950 | 45000 | 44900 | 201 |
| 730 | 20230609 | 093200 | 768376600 | 44900 | 44900 | 45050 | 44900 | 114 |
| 731 | 20230609 | 093100 | 763257350 | 44900 | 44900 | 44900 | 44900 | 45 |
| 732 | 20230609 | 093000 | 761236850 | 44900 | 44900 | 44900 | 44850 | 46 |
| 733 | 20230609 | 092900 | 759173200 | 44850 | 44850 | 44850 | 44800 | 639 |
| 734 | 20230609 | 092800 | 730539600 | 44850 | 44800 | 44850 | 44800 | 49 |
| 735 | 20230609 | 092700 | 728344250 | 44850 | 44900 | 44900 | 44850 | 399 |
| 736 | 20230609 | 092600 | 710448150 | 44900 | 44900 | 44900 | 44850 | 64 |
| 737 | 20230609 | 092500 | 707576250 | 44850 | 45100 | 45100 | 44850 | 166 |
| 738 | 20230609 | 092400 | 700120500 | 45000 | 44800 | 45000 | 44750 | 413 |
| 739 | 20230609 | 092300 | 681600500 | 44800 | 44850 | 44850 | 44800 | 66 |
| 740 | 20230609 | 092200 | 678643500 | 44800 | 44650 | 44800 | 44650 | 462 |
| 741 | 20230609 | 092100 | 657985550 | 44700 | 44650 | 44700 | 44650 | 409 |
| 742 | 20230609 | 092000 | 639706450 | 44700 | 44800 | 44800 | 44700 | 780 |
| 743 | 20230609 | 091900 | 604814350 | 44800 | 44800 | 44800 | 44750 | 106 |
| 744 | 20230609 | 091800 | 600068400 | 44800 | 44800 | 44800 | 44800 | 236 |
| 745 | 20230609 | 091700 | 589495600 | 44850 | 44750 | 44850 | 44750 | 745 |
| 746 | 20230609 | 091600 | 556123100 | 44800 | 44800 | 44800 | 44800 | 7 |
| 747 | 20230609 | 091500 | 555809500 | 44750 | 44850 | 44850 | 44750 | 370 |
| 748 | 20230609 | 091400 | 539233550 | 44850 | 44900 | 44900 | 44800 | 331 |
| 749 | 20230609 | 091300 | 524391550 | 44900 | 44900 | 44900 | 44850 | 268 |
| 750 | 20230609 | 091200 | 512370600 | 44850 | 44800 | 44850 | 44800 | 298 |
| 751 | 20230609 | 091100 | 499007450 | 44800 | 44700 | 44900 | 44700 | 2231 |
| 752 | 20230609 | 091000 | 399103200 | 44700 | 44800 | 44800 | 44700 | 234 |
| 753 | 20230609 | 090900 | 388638950 | 44750 | 44900 | 44900 | 44750 | 3359 |
| 754 | 20230609 | 090800 | 238028400 | 44950 | 44900 | 44950 | 44850 | 124 |
| 755 | 20230609 | 090700 | 232460000 | 44900 | 44950 | 44950 | 44850 | 353 |
| 756 | 20230609 | 090600 | 216610450 | 44900 | 44900 | 44900 | 44850 | 209 |
| 757 | 20230609 | 090500 | 207228950 | 44900 | 44950 | 44950 | 44850 | 470 |
| 758 | 20230609 | 090400 | 186120800 | 44950 | 44900 | 45150 | 44900 | 268 |
| 759 | 20230609 | 090300 | 174075650 | 44900 | 44950 | 45050 | 44900 | 200 |
| 760 | 20230609 | 090200 | 165086100 | 44950 | 44850 | 44950 | 44800 | 392 |
| 761 | 20230609 | 090100 | 147476900 | 44800 | 45150 | 45150 | 44750 | 1424 |
| 762 | 20230609 | 090000 | 83315200 | 45150 | 45500 | 45500 | 45100 | 1841 |