35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 200500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 3 | 20230607 | 200400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230607 | 200300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230607 | 200200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230607 | 200100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230607 | 200000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230607 | 195900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230607 | 195800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230607 | 195700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230607 | 195600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230607 | 195500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230607 | 195400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230607 | 195300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230607 | 195200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230607 | 195100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230607 | 195000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230607 | 194900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230607 | 194800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230607 | 194700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230607 | 194600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230607 | 194500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230607 | 194400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230607 | 194300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230607 | 194200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230607 | 194100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230607 | 194000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230607 | 193900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230607 | 193800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230607 | 193700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230607 | 193600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230607 | 193500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 33 | 20230607 | 193400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230607 | 193300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230607 | 193200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230607 | 193100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230607 | 193000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230607 | 192900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230607 | 192800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230607 | 192700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230607 | 192600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230607 | 192500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230607 | 192400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230607 | 192300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230607 | 192200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230607 | 192100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230607 | 192000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230607 | 191900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230607 | 191800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230607 | 191700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230607 | 191600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230607 | 191500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230607 | 191400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230607 | 191300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230607 | 191200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230607 | 191100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230607 | 191000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230607 | 190900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230607 | 190800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230607 | 190700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230607 | 190600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230607 | 190500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 63 | 20230607 | 190400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230607 | 190300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230607 | 190200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230607 | 190100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230607 | 190000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230607 | 185900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230607 | 185800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230607 | 185700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230607 | 185600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230607 | 185500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230607 | 185400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230607 | 185300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230607 | 185200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230607 | 185100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230607 | 185000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230607 | 184900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230607 | 184800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230607 | 184700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230607 | 184600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230607 | 184500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230607 | 184400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230607 | 184300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230607 | 184200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230607 | 184100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230607 | 184000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230607 | 183900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230607 | 183800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230607 | 183700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230607 | 183600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230607 | 183500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 93 | 20230607 | 183400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230607 | 183300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230607 | 183200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230607 | 183100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230607 | 183000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230607 | 182900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230607 | 182800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230607 | 182700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230607 | 182600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230607 | 182500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230607 | 182400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230607 | 182300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230607 | 182200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230607 | 182100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230607 | 182000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230607 | 181900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230607 | 181800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230607 | 181700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230607 | 181600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230607 | 181500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230607 | 181400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230607 | 181300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230607 | 181200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230607 | 181100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230607 | 181000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230607 | 180900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230607 | 180800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230607 | 180700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230607 | 180600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230607 | 180500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 123 | 20230607 | 180400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230607 | 180300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230607 | 180200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230607 | 180100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230607 | 180000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230607 | 175900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230607 | 175800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230607 | 175700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230607 | 175600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230607 | 175500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230607 | 175400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230607 | 175300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230607 | 175200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230607 | 175100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230607 | 175000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230607 | 174900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230607 | 174800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230607 | 174700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230607 | 174600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230607 | 174500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230607 | 174400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230607 | 174300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230607 | 174200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230607 | 174100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230607 | 174000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230607 | 173900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230607 | 173800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230607 | 173700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230607 | 173600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230607 | 173500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 153 | 20230607 | 173400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230607 | 173300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230607 | 173200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230607 | 173100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230607 | 173000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230607 | 172900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230607 | 172800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230607 | 172700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230607 | 172600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230607 | 172500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230607 | 172400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230607 | 172300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230607 | 172200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230607 | 172100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230607 | 172000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230607 | 171900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230607 | 171800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230607 | 171700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230607 | 171600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230607 | 171500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230607 | 171400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230607 | 171300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230607 | 171200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230607 | 171100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230607 | 171000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230607 | 170900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230607 | 170800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230607 | 170700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230607 | 170600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230607 | 170500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 183 | 20230607 | 170400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230607 | 170300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230607 | 170200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230607 | 170100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230607 | 170000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230607 | 165900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230607 | 165800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230607 | 165700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230607 | 165600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230607 | 165500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230607 | 165400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230607 | 165300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230607 | 165200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230607 | 165100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230607 | 165000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230607 | 164900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230607 | 164800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230607 | 164700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230607 | 164600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230607 | 164500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230607 | 164400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230607 | 164300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230607 | 164200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230607 | 164100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230607 | 164000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230607 | 163900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230607 | 163800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230607 | 163700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230607 | 163600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230607 | 163500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 213 | 20230607 | 163400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230607 | 163300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230607 | 163200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230607 | 163100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230607 | 163000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230607 | 162900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230607 | 162800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230607 | 162700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20230607 | 162600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230607 | 162500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230607 | 162400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230607 | 162300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230607 | 162200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230607 | 162100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230607 | 162000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230607 | 161900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230607 | 161800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230607 | 161700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230607 | 161600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20230607 | 161500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20230607 | 161400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20230607 | 161300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230607 | 161200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20230607 | 161100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20230607 | 161000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20230607 | 160900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20230607 | 160800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20230607 | 160700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20230607 | 160600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20230607 | 160500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 243 | 20230607 | 160400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20230607 | 160300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20230607 | 160200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20230607 | 160100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20230607 | 160000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20230607 | 155900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20230607 | 155800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20230607 | 155700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20230607 | 155600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20230607 | 155500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20230607 | 155400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20230607 | 155300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20230607 | 155200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20230607 | 155100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20230607 | 155000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20230607 | 154900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20230607 | 154800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20230607 | 154700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20230607 | 154600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20230607 | 154500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20230607 | 154400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20230607 | 154300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20230607 | 154200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20230607 | 154100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20230607 | 154000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20230607 | 153900 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20230607 | 153800 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20230607 | 153700 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20230607 | 153600 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20230607 | 153500 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 273 | 20230607 | 153400 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20230607 | 153300 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20230607 | 153200 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20230607 | 153100 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20230607 | 153000 | 6358347250 | 47800 | 47800 | 47800 | 47800 | 2271 |
| 278 | 20230607 | 152900 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20230607 | 152800 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20230607 | 152700 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20230607 | 152600 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20230607 | 152500 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20230607 | 152400 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20230607 | 152300 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 285 | 20230607 | 152200 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 286 | 20230607 | 152100 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 287 | 20230607 | 152000 | 6249793450 | 47800 | 47800 | 47800 | 47800 | 0 |
| 288 | 20230607 | 151900 | 6249793450 | 47800 | 47750 | 47800 | 47750 | 348 |
| 289 | 20230607 | 151800 | 6233172600 | 47800 | 47750 | 47800 | 47750 | 230 |
| 290 | 20230607 | 151700 | 6222186700 | 47800 | 47800 | 47800 | 47700 | 763 |
| 291 | 20230607 | 151600 | 6185764500 | 47800 | 47800 | 47800 | 47750 | 494 |
| 292 | 20230607 | 151500 | 6162170500 | 47800 | 47750 | 47800 | 47750 | 167 |
| 293 | 20230607 | 151400 | 6154192650 | 47750 | 47800 | 47800 | 47700 | 366 |
| 294 | 20230607 | 151300 | 6136724450 | 47750 | 47800 | 47900 | 47700 | 1022 |
| 295 | 20230607 | 151200 | 6087881200 | 47850 | 47750 | 47850 | 47750 | 1480 |
| 296 | 20230607 | 151100 | 6017116300 | 47800 | 47800 | 47800 | 47750 | 239 |
| 297 | 20230607 | 151000 | 6005697150 | 47800 | 47850 | 47850 | 47800 | 583 |
| 298 | 20230607 | 150900 | 5977824750 | 47850 | 47800 | 47850 | 47750 | 1258 |
| 299 | 20230607 | 150800 | 5917691800 | 47800 | 47750 | 47800 | 47700 | 540 |
| 300 | 20230607 | 150700 | 5891906650 | 47750 | 47750 | 47750 | 47700 | 733 |
| 301 | 20230607 | 150600 | 5856909900 | 47700 | 47750 | 47750 | 47700 | 566 |
| 302 | 20230607 | 150500 | 5829905750 | 47750 | 47700 | 47750 | 47700 | 177 |
| 303 | 20230607 | 150400 | 5821461850 | 47700 | 47700 | 47750 | 47700 | 349 |
| 304 | 20230607 | 150300 | 5804799150 | 47750 | 47700 | 47750 | 47650 | 212 |
| 305 | 20230607 | 150200 | 5794688500 | 47700 | 47700 | 47700 | 47650 | 292 |
| 306 | 20230607 | 150100 | 5780761100 | 47700 | 47700 | 47700 | 47650 | 33 |
| 307 | 20230607 | 150000 | 5779187400 | 47700 | 47650 | 47700 | 47650 | 161 |
| 308 | 20230607 | 145900 | 5771508500 | 47700 | 47700 | 47700 | 47650 | 166 |
| 309 | 20230607 | 145800 | 5763591600 | 47650 | 47700 | 47700 | 47650 | 24 |
| 310 | 20230607 | 145700 | 5762447300 | 47700 | 47700 | 47700 | 47650 | 122 |
| 311 | 20230607 | 145600 | 5756628400 | 47700 | 47700 | 47700 | 47650 | 83 |
| 312 | 20230607 | 145500 | 5752673350 | 47700 | 47700 | 47750 | 47700 | 13 |
| 313 | 20230607 | 145400 | 5752053150 | 47650 | 47750 | 47750 | 47650 | 100 |
| 314 | 20230607 | 145300 | 5747280650 | 47650 | 47700 | 47750 | 47650 | 490 |
| 315 | 20230607 | 145200 | 5723920600 | 47700 | 47700 | 47750 | 47650 | 206 |
| 316 | 20230607 | 145100 | 5714089750 | 47700 | 47750 | 47750 | 47650 | 75 |
| 317 | 20230607 | 145000 | 5710509650 | 47650 | 47700 | 47750 | 47650 | 86 |
| 318 | 20230607 | 144900 | 5706409950 | 47700 | 47650 | 47700 | 47650 | 133 |
| 319 | 20230607 | 144800 | 5700066350 | 47700 | 47650 | 47700 | 47650 | 16 |
| 320 | 20230607 | 144700 | 5699303650 | 47650 | 47700 | 47700 | 47650 | 50 |
| 321 | 20230607 | 144600 | 5696919850 | 47700 | 47750 | 47750 | 47650 | 208 |
| 322 | 20230607 | 144500 | 5687000400 | 47750 | 47700 | 47750 | 47650 | 89 |
| 323 | 20230607 | 144400 | 5682755700 | 47650 | 47700 | 47700 | 47650 | 189 |
| 324 | 20230607 | 144300 | 5673742000 | 47700 | 47650 | 47700 | 47650 | 105 |
| 325 | 20230607 | 144200 | 5668737450 | 47650 | 47650 | 47700 | 47650 | 172 |
| 326 | 20230607 | 144100 | 5660540900 | 47650 | 47700 | 47700 | 47650 | 29 |
| 327 | 20230607 | 144000 | 5659158850 | 47700 | 47700 | 47700 | 47650 | 186 |
| 328 | 20230607 | 143900 | 5650289950 | 47650 | 47650 | 47700 | 47650 | 219 |
| 329 | 20230607 | 143800 | 5639853100 | 47700 | 47650 | 47700 | 47650 | 22 |
| 330 | 20230607 | 143700 | 5638804700 | 47650 | 47700 | 47700 | 47650 | 52 |
| 331 | 20230607 | 143600 | 5636326800 | 47650 | 47700 | 47700 | 47650 | 284 |
| 332 | 20230607 | 143500 | 5622790500 | 47700 | 47700 | 47700 | 47650 | 68 |
| 333 | 20230607 | 143400 | 5619547500 | 47700 | 47650 | 47700 | 47650 | 193 |
| 334 | 20230607 | 143300 | 5610349900 | 47650 | 47650 | 47700 | 47650 | 112 |
| 335 | 20230607 | 143200 | 5605012850 | 47650 | 47700 | 47700 | 47650 | 99 |
| 336 | 20230607 | 143100 | 5600294900 | 47700 | 47700 | 47700 | 47650 | 472 |
| 337 | 20230607 | 143000 | 5577780650 | 47700 | 47700 | 47700 | 47650 | 113 |
| 338 | 20230607 | 142900 | 5572396050 | 47700 | 47700 | 47700 | 47650 | 302 |
| 339 | 20230607 | 142800 | 5557993650 | 47700 | 47700 | 47700 | 47650 | 423 |
| 340 | 20230607 | 142700 | 5537817050 | 47750 | 47700 | 47750 | 47700 | 27 |
| 341 | 20230607 | 142600 | 5536529050 | 47700 | 47700 | 47700 | 47700 | 611 |
| 342 | 20230607 | 142500 | 5507384350 | 47700 | 47700 | 47700 | 47700 | 8 |
| 343 | 20230607 | 142400 | 5507002750 | 47700 | 47700 | 47700 | 47700 | 54 |
| 344 | 20230607 | 142300 | 5504426950 | 47700 | 47700 | 47700 | 47700 | 235 |
| 345 | 20230607 | 142200 | 5493217450 | 47700 | 47700 | 47700 | 47700 | 123 |
| 346 | 20230607 | 142100 | 5487350350 | 47700 | 47700 | 47700 | 47700 | 51 |
| 347 | 20230607 | 142000 | 5484917650 | 47750 | 47700 | 47750 | 47700 | 16 |
| 348 | 20230607 | 141900 | 5484153950 | 47700 | 47700 | 47750 | 47700 | 638 |
| 349 | 20230607 | 141800 | 5453711350 | 47700 | 47700 | 47700 | 47700 | 34 |
| 350 | 20230607 | 141700 | 5452089550 | 47700 | 47700 | 47700 | 47700 | 208 |
| 351 | 20230607 | 141600 | 5442167950 | 47700 | 47700 | 47750 | 47700 | 541 |
| 352 | 20230607 | 141500 | 5416362200 | 47700 | 47700 | 47750 | 47700 | 491 |
| 353 | 20230607 | 141400 | 5392941200 | 47700 | 47750 | 47750 | 47700 | 229 |
| 354 | 20230607 | 141300 | 5382016600 | 47700 | 47700 | 47750 | 47700 | 242 |
| 355 | 20230607 | 141200 | 5370471750 | 47700 | 47750 | 47750 | 47700 | 35 |
| 356 | 20230607 | 141100 | 5368802150 | 47750 | 47700 | 47750 | 47700 | 711 |
| 357 | 20230607 | 141000 | 5334886350 | 47700 | 47700 | 47700 | 47700 | 70 |
| 358 | 20230607 | 140900 | 5331547350 | 47700 | 47700 | 47700 | 47700 | 318 |
| 359 | 20230607 | 140800 | 5316378750 | 47700 | 47750 | 47750 | 47700 | 57 |
| 360 | 20230607 | 140700 | 5313659800 | 47700 | 47700 | 47700 | 47700 | 10 |
| 361 | 20230607 | 140600 | 5313182800 | 47700 | 47750 | 47750 | 47700 | 193 |
| 362 | 20230607 | 140500 | 5303974100 | 47750 | 47800 | 47800 | 47700 | 58 |
| 363 | 20230607 | 140400 | 5301203050 | 47800 | 47750 | 47800 | 47700 | 285 |
| 364 | 20230607 | 140300 | 5287607950 | 47750 | 47700 | 47750 | 47700 | 970 |
| 365 | 20230607 | 140200 | 5241330450 | 47700 | 47700 | 47750 | 47700 | 73 |
| 366 | 20230607 | 140100 | 5237847150 | 47700 | 47750 | 47750 | 47700 | 131 |
| 367 | 20230607 | 140000 | 5231593000 | 47700 | 47700 | 47750 | 47700 | 268 |
| 368 | 20230607 | 135900 | 5218808650 | 47700 | 47700 | 47700 | 47700 | 110 |
| 369 | 20230607 | 135800 | 5213561650 | 47700 | 47700 | 47700 | 47700 | 198 |
| 370 | 20230607 | 135700 | 5204117050 | 47700 | 47750 | 47750 | 47700 | 6 |
| 371 | 20230607 | 135600 | 5203830600 | 47700 | 47700 | 47750 | 47700 | 429 |
| 372 | 20230607 | 135500 | 5183356150 | 47700 | 47700 | 47700 | 47700 | 28 |
| 373 | 20230607 | 135400 | 5182020550 | 47700 | 47700 | 47700 | 47700 | 374 |
| 374 | 20230607 | 135300 | 5164180750 | 47750 | 47700 | 47750 | 47700 | 162 |
| 375 | 20230607 | 135200 | 5156450750 | 47750 | 47750 | 47750 | 47700 | 65 |
| 376 | 20230607 | 135100 | 5153347500 | 47700 | 47750 | 47750 | 47700 | 228 |
| 377 | 20230607 | 135000 | 5142460600 | 47750 | 47700 | 47750 | 47700 | 91 |
| 378 | 20230607 | 134900 | 5138116200 | 47750 | 47750 | 47750 | 47700 | 171 |
| 379 | 20230607 | 134800 | 5129951450 | 47800 | 47750 | 47800 | 47750 | 386 |
| 380 | 20230607 | 134700 | 5111516550 | 47800 | 47800 | 47800 | 47750 | 972 |
| 381 | 20230607 | 134600 | 5065097650 | 47800 | 47750 | 47850 | 47750 | 54 |
| 382 | 20230607 | 134500 | 5062518700 | 47750 | 47800 | 47800 | 47750 | 144 |
| 383 | 20230607 | 134400 | 5055637150 | 47800 | 47800 | 47800 | 47750 | 1142 |
| 384 | 20230607 | 134300 | 5001098000 | 47800 | 47800 | 47800 | 47800 | 110 |
| 385 | 20230607 | 134200 | 4995840000 | 47800 | 47800 | 47800 | 47750 | 41 |
| 386 | 20230607 | 134100 | 4993880700 | 47800 | 47800 | 47800 | 47800 | 53 |
| 387 | 20230607 | 134000 | 4991347300 | 47850 | 47800 | 47850 | 47800 | 17 |
| 388 | 20230607 | 133900 | 4990534650 | 47800 | 47800 | 47800 | 47800 | 522 |
| 389 | 20230607 | 133800 | 4965583050 | 47800 | 47850 | 47850 | 47800 | 35 |
| 390 | 20230607 | 133700 | 4963909550 | 47850 | 47800 | 47850 | 47800 | 22 |
| 391 | 20230607 | 133600 | 4962857600 | 47800 | 47800 | 47850 | 47750 | 735 |
| 392 | 20230607 | 133500 | 4927724550 | 47800 | 47750 | 47800 | 47750 | 104 |
| 393 | 20230607 | 133400 | 4922753850 | 47800 | 47800 | 47800 | 47750 | 357 |
| 394 | 20230607 | 133300 | 4905689300 | 47750 | 47750 | 47750 | 47750 | 82 |
| 395 | 20230607 | 133200 | 4901773800 | 47750 | 47800 | 47800 | 47750 | 90 |
| 396 | 20230607 | 133100 | 4897472300 | 47800 | 47750 | 47800 | 47750 | 41 |
| 397 | 20230607 | 133000 | 4895513250 | 47800 | 47750 | 47800 | 47750 | 12 |
| 398 | 20230607 | 132900 | 4894940150 | 47750 | 47750 | 47750 | 47750 | 53 |
| 399 | 20230607 | 132800 | 4892409400 | 47700 | 47750 | 47750 | 47700 | 41 |
| 400 | 20230607 | 132700 | 4890452250 | 47700 | 47750 | 47750 | 47700 | 29 |
| 401 | 20230607 | 132600 | 4889068000 | 47750 | 47800 | 47800 | 47750 | 290 |
| 402 | 20230607 | 132500 | 4875220400 | 47750 | 47750 | 47750 | 47750 | 98 |
| 403 | 20230607 | 132400 | 4870540900 | 47800 | 47800 | 47800 | 47750 | 66 |
| 404 | 20230607 | 132300 | 4867386750 | 47800 | 47750 | 47800 | 47750 | 150 |
| 405 | 20230607 | 132200 | 4860223250 | 47750 | 47750 | 47750 | 47750 | 154 |
| 406 | 20230607 | 132100 | 4852869750 | 47750 | 47750 | 47800 | 47750 | 36 |
| 407 | 20230607 | 132000 | 4851150450 | 47750 | 47750 | 47750 | 47750 | 44 |
| 408 | 20230607 | 131900 | 4849049450 | 47750 | 47750 | 47750 | 47700 | 88 |
| 409 | 20230607 | 131800 | 4844848000 | 47750 | 47750 | 47750 | 47700 | 40 |
| 410 | 20230607 | 131700 | 4842938500 | 47750 | 47750 | 47750 | 47750 | 102 |
| 411 | 20230607 | 131600 | 4838068000 | 47700 | 47750 | 47750 | 47700 | 90 |
| 412 | 20230607 | 131500 | 4833771000 | 47750 | 47800 | 47800 | 47700 | 359 |
| 413 | 20230607 | 131400 | 4816623350 | 47800 | 47750 | 47800 | 47700 | 649 |
| 414 | 20230607 | 131300 | 4785636550 | 47750 | 47700 | 47750 | 47700 | 190 |
| 415 | 20230607 | 131200 | 4776566350 | 47700 | 47700 | 47750 | 47700 | 619 |
| 416 | 20230607 | 131100 | 4747036000 | 47700 | 47700 | 47750 | 47700 | 36 |
| 417 | 20230607 | 131000 | 4745318000 | 47700 | 47750 | 47750 | 47700 | 12 |
| 418 | 20230607 | 130900 | 4744745500 | 47750 | 47700 | 47750 | 47700 | 215 |
| 419 | 20230607 | 130800 | 4734481850 | 47750 | 47750 | 47750 | 47750 | 495 |
| 420 | 20230607 | 130700 | 4710845600 | 47750 | 47700 | 47750 | 47700 | 227 |
| 421 | 20230607 | 130600 | 4700014750 | 47700 | 47700 | 47750 | 47700 | 496 |
| 422 | 20230607 | 130500 | 4676350550 | 47700 | 47750 | 47750 | 47700 | 39 |
| 423 | 20230607 | 130400 | 4674488800 | 47750 | 47800 | 47800 | 47750 | 54 |
| 424 | 20230607 | 130300 | 4671908250 | 47700 | 47700 | 47700 | 47700 | 14 |
| 425 | 20230607 | 130200 | 4671240450 | 47700 | 47800 | 47800 | 47700 | 298 |
| 426 | 20230607 | 130100 | 4657005900 | 47750 | 47700 | 47750 | 47700 | 15 |
| 427 | 20230607 | 130000 | 4656290150 | 47750 | 47800 | 47800 | 47700 | 136 |
| 428 | 20230607 | 125900 | 4649800800 | 47750 | 47750 | 47750 | 47750 | 96 |
| 429 | 20230607 | 125800 | 4645216800 | 47750 | 47750 | 47750 | 47750 | 268 |
| 430 | 20230607 | 125700 | 4632419800 | 47750 | 47800 | 47800 | 47750 | 107 |
| 431 | 20230607 | 125600 | 4627310200 | 47800 | 47800 | 47800 | 47800 | 0 |
| 432 | 20230607 | 125500 | 4627310200 | 47800 | 47800 | 47800 | 47750 | 4 |
| 433 | 20230607 | 125400 | 4627119050 | 47800 | 47750 | 47800 | 47750 | 6 |
| 434 | 20230607 | 125300 | 4626832500 | 47750 | 47750 | 47800 | 47750 | 434 |
| 435 | 20230607 | 125200 | 4606108900 | 47750 | 47800 | 47800 | 47750 | 859 |
| 436 | 20230607 | 125100 | 4565090250 | 47800 | 47800 | 47800 | 47800 | 18 |
| 437 | 20230607 | 125000 | 4564229850 | 47800 | 47800 | 47800 | 47800 | 125 |
| 438 | 20230607 | 124900 | 4558254850 | 47800 | 47750 | 47800 | 47750 | 87 |
| 439 | 20230607 | 124800 | 4554100100 | 47750 | 47750 | 47750 | 47750 | 178 |
| 440 | 20230607 | 124700 | 4545600600 | 47750 | 47800 | 47800 | 47750 | 8 |
| 441 | 20230607 | 124600 | 4545218350 | 47800 | 47750 | 47800 | 47750 | 40 |
| 442 | 20230607 | 124500 | 4543307700 | 47800 | 47800 | 47800 | 47800 | 25 |
| 443 | 20230607 | 124400 | 4542112700 | 47800 | 47750 | 47800 | 47750 | 340 |
| 444 | 20230607 | 124300 | 4525875650 | 47750 | 47750 | 47750 | 47750 | 4 |
| 445 | 20230607 | 124200 | 4525684650 | 47750 | 47750 | 47750 | 47750 | 12 |
| 446 | 20230607 | 124100 | 4525111650 | 47800 | 47800 | 47800 | 47800 | 82 |
| 447 | 20230607 | 124000 | 4521192050 | 47800 | 47800 | 47800 | 47800 | 352 |
| 448 | 20230607 | 123900 | 4504366450 | 47800 | 47850 | 47850 | 47800 | 2 |
| 449 | 20230607 | 123800 | 4504270800 | 47850 | 47850 | 47850 | 47850 | 4 |
| 450 | 20230607 | 123700 | 4504079400 | 47850 | 47800 | 47850 | 47800 | 26 |
| 451 | 20230607 | 123600 | 4502836550 | 47800 | 47800 | 47800 | 47800 | 125 |
| 452 | 20230607 | 123500 | 4496861550 | 47800 | 47800 | 47800 | 47800 | 20 |
| 453 | 20230607 | 123400 | 4495905550 | 47850 | 47800 | 47850 | 47800 | 302 |
| 454 | 20230607 | 123300 | 4481469850 | 47800 | 47850 | 47850 | 47800 | 162 |
| 455 | 20230607 | 123200 | 4473721150 | 47850 | 47850 | 47850 | 47850 | 3 |
| 456 | 20230607 | 123100 | 4473577600 | 47800 | 47850 | 47850 | 47800 | 479 |
| 457 | 20230607 | 123000 | 4450680850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 458 | 20230607 | 122900 | 4450680850 | 47800 | 47950 | 47950 | 47800 | 101 |
| 459 | 20230607 | 122800 | 4445849500 | 47950 | 47800 | 47950 | 47800 | 45 |
| 460 | 20230607 | 122700 | 4443698350 | 47950 | 47800 | 47950 | 47800 | 50 |
| 461 | 20230607 | 122600 | 4441306850 | 47900 | 47900 | 47950 | 47900 | 47 |
| 462 | 20230607 | 122500 | 4439054750 | 47950 | 47900 | 47950 | 47900 | 116 |
| 463 | 20230607 | 122400 | 4433498300 | 47900 | 47800 | 47900 | 47800 | 87 |
| 464 | 20230607 | 122300 | 4429333050 | 47850 | 47800 | 47850 | 47800 | 125 |
| 465 | 20230607 | 122200 | 4423358000 | 47800 | 47850 | 47850 | 47800 | 22 |
| 466 | 20230607 | 122100 | 4422305800 | 47850 | 47850 | 47850 | 47850 | 11 |
| 467 | 20230607 | 122000 | 4421779450 | 47850 | 47850 | 47850 | 47850 | 27 |
| 468 | 20230607 | 121900 | 4420487500 | 47850 | 47800 | 47850 | 47800 | 118 |
| 469 | 20230607 | 121800 | 4414842700 | 47850 | 47850 | 47850 | 47850 | 12 |
| 470 | 20230607 | 121700 | 4414268500 | 47850 | 47850 | 47850 | 47800 | 151 |
| 471 | 20230607 | 121600 | 4407048150 | 47900 | 47900 | 47900 | 47900 | 0 |
| 472 | 20230607 | 121500 | 4407048150 | 47900 | 47800 | 47900 | 47800 | 62 |
| 473 | 20230607 | 121400 | 4404084450 | 47800 | 47850 | 47850 | 47800 | 359 |
| 474 | 20230607 | 121300 | 4386908050 | 47850 | 47900 | 47900 | 47850 | 296 |
| 475 | 20230607 | 121200 | 4372742900 | 47850 | 47900 | 47900 | 47850 | 53 |
| 476 | 20230607 | 121100 | 4370204300 | 47850 | 47850 | 47850 | 47850 | 162 |
| 477 | 20230607 | 121000 | 4362452600 | 47900 | 47900 | 47900 | 47900 | 12 |
| 478 | 20230607 | 120900 | 4361877800 | 47850 | 47900 | 47900 | 47850 | 91 |
| 479 | 20230607 | 120800 | 4357523200 | 47900 | 47900 | 47900 | 47900 | 8 |
| 480 | 20230607 | 120700 | 4357140000 | 47900 | 47900 | 47950 | 47900 | 221 |
| 481 | 20230607 | 120600 | 4346553950 | 47900 | 47900 | 47900 | 47900 | 29 |
| 482 | 20230607 | 120500 | 4345164850 | 47850 | 47850 | 47850 | 47850 | 20 |
| 483 | 20230607 | 120400 | 4344207850 | 47900 | 47900 | 47950 | 47900 | 51 |
| 484 | 20230607 | 120300 | 4341764900 | 47950 | 47950 | 47950 | 47950 | 6 |
| 485 | 20230607 | 120200 | 4341477200 | 47950 | 47850 | 47950 | 47850 | 123 |
| 486 | 20230607 | 120100 | 4335589050 | 47850 | 47900 | 47900 | 47850 | 10 |
| 487 | 20230607 | 120000 | 4335110300 | 47950 | 47900 | 47950 | 47900 | 102 |
| 488 | 20230607 | 115900 | 4330224150 | 47900 | 47900 | 47900 | 47900 | 31 |
| 489 | 20230607 | 115800 | 4328739250 | 47900 | 47850 | 47900 | 47850 | 9 |
| 490 | 20230607 | 115700 | 4328308550 | 47850 | 47850 | 47900 | 47850 | 214 |
| 491 | 20230607 | 115600 | 4318068600 | 47850 | 47850 | 47900 | 47850 | 41 |
| 492 | 20230607 | 115500 | 4316106500 | 47900 | 47900 | 47900 | 47900 | 3 |
| 493 | 20230607 | 115400 | 4315962800 | 47900 | 47900 | 47900 | 47900 | 13 |
| 494 | 20230607 | 115300 | 4315340100 | 47900 | 47900 | 47900 | 47850 | 15 |
| 495 | 20230607 | 115200 | 4314622250 | 47850 | 47850 | 47850 | 47850 | 21 |
| 496 | 20230607 | 115100 | 4313617400 | 47800 | 47850 | 47850 | 47800 | 209 |
| 497 | 20230607 | 115000 | 4303621300 | 47850 | 47850 | 47850 | 47850 | 125 |
| 498 | 20230607 | 114900 | 4297640050 | 47850 | 47900 | 47900 | 47850 | 230 |
| 499 | 20230607 | 114800 | 4286632300 | 47850 | 47900 | 47950 | 47850 | 443 |
| 500 | 20230607 | 114700 | 4265409650 | 47900 | 47950 | 47950 | 47900 | 80 |
| 501 | 20230607 | 114600 | 4261577250 | 47950 | 47900 | 47950 | 47900 | 78 |
| 502 | 20230607 | 114500 | 4257840000 | 47900 | 47900 | 47900 | 47900 | 30 |
| 503 | 20230607 | 114400 | 4256403000 | 47900 | 47900 | 47900 | 47850 | 18 |
| 504 | 20230607 | 114300 | 4255540850 | 47850 | 47900 | 47900 | 47850 | 5 |
| 505 | 20230607 | 114200 | 4255301450 | 47900 | 47900 | 47900 | 47900 | 45 |
| 506 | 20230607 | 114100 | 4253145950 | 47900 | 47900 | 47900 | 47850 | 120 |
| 507 | 20230607 | 114000 | 4247398000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 508 | 20230607 | 113900 | 4247398000 | 47850 | 47800 | 47850 | 47800 | 168 |
| 509 | 20230607 | 113800 | 4239365050 | 47800 | 47850 | 47850 | 47800 | 98 |
| 510 | 20230607 | 113700 | 4234680400 | 47850 | 47850 | 47850 | 47850 | 33 |
| 511 | 20230607 | 113600 | 4233101350 | 47850 | 47850 | 47850 | 47850 | 10 |
| 512 | 20230607 | 113500 | 4232622850 | 47850 | 47900 | 47900 | 47850 | 141 |
| 513 | 20230607 | 113400 | 4225874500 | 47850 | 47850 | 47850 | 47850 | 0 |
| 514 | 20230607 | 113300 | 4225874500 | 47850 | 47850 | 47900 | 47850 | 256 |
| 515 | 20230607 | 113200 | 4213624250 | 47800 | 47850 | 47850 | 47800 | 345 |
| 516 | 20230607 | 113100 | 4197116250 | 47850 | 47800 | 47850 | 47800 | 42 |
| 517 | 20230607 | 113000 | 4195108550 | 47800 | 47800 | 47800 | 47800 | 54 |
| 518 | 20230607 | 112900 | 4192527350 | 47800 | 47850 | 47850 | 47800 | 309 |
| 519 | 20230607 | 112800 | 4177756150 | 47800 | 47800 | 47800 | 47800 | 1 |
| 520 | 20230607 | 112700 | 4177708350 | 47750 | 47850 | 47850 | 47750 | 926 |
| 521 | 20230607 | 112600 | 4133446800 | 47800 | 47800 | 47850 | 47800 | 522 |
| 522 | 20230607 | 112500 | 4108487200 | 47800 | 47850 | 47850 | 47800 | 259 |
| 523 | 20230607 | 112400 | 4096104900 | 47850 | 47800 | 47850 | 47800 | 191 |
| 524 | 20230607 | 112300 | 4086975050 | 47800 | 47850 | 47850 | 47800 | 95 |
| 525 | 20230607 | 112200 | 4082429450 | 47850 | 47850 | 47900 | 47850 | 95 |
| 526 | 20230607 | 112100 | 4077881650 | 47850 | 47850 | 47900 | 47850 | 43 |
| 527 | 20230607 | 112000 | 4075823850 | 47850 | 47900 | 47900 | 47850 | 76 |
| 528 | 20230607 | 111900 | 4072185850 | 47900 | 47950 | 47950 | 47900 | 41 |
| 529 | 20230607 | 111800 | 4070220400 | 47950 | 47950 | 47950 | 47950 | 228 |
| 530 | 20230607 | 111700 | 4059287800 | 47950 | 47950 | 47950 | 47950 | 13 |
| 531 | 20230607 | 111600 | 4058664450 | 47950 | 47800 | 47950 | 47800 | 248 |
| 532 | 20230607 | 111500 | 4046809750 | 47800 | 47850 | 47950 | 47800 | 413 |
| 533 | 20230607 | 111400 | 4027064600 | 47850 | 47850 | 47850 | 47800 | 615 |
| 534 | 20230607 | 111300 | 3997665700 | 47850 | 47850 | 47850 | 47850 | 12 |
| 535 | 20230607 | 111200 | 3997091500 | 47800 | 47850 | 47950 | 47800 | 277 |
| 536 | 20230607 | 111100 | 3983845550 | 47850 | 47850 | 47850 | 47850 | 26 |
| 537 | 20230607 | 111000 | 3982601450 | 47800 | 47800 | 47850 | 47800 | 714 |
| 538 | 20230607 | 110900 | 3948469750 | 47800 | 47850 | 47850 | 47800 | 215 |
| 539 | 20230607 | 110800 | 3938182100 | 47850 | 47900 | 47900 | 47850 | 126 |
| 540 | 20230607 | 110700 | 3932151950 | 47850 | 47900 | 47950 | 47850 | 1079 |
| 541 | 20230607 | 110600 | 3880513650 | 47900 | 47950 | 47950 | 47900 | 139 |
| 542 | 20230607 | 110500 | 3873855000 | 47900 | 47950 | 47950 | 47900 | 151 |
| 543 | 20230607 | 110400 | 3866622000 | 47950 | 48000 | 48000 | 47950 | 161 |
| 544 | 20230607 | 110300 | 3858901350 | 48000 | 48000 | 48000 | 48000 | 108 |
| 545 | 20230607 | 110200 | 3853717350 | 48000 | 48000 | 48050 | 48000 | 90 |
| 546 | 20230607 | 110100 | 3849396750 | 48000 | 48200 | 48200 | 48000 | 159 |
| 547 | 20230607 | 110000 | 3841758650 | 48200 | 48000 | 48200 | 47950 | 39 |
| 548 | 20230607 | 105900 | 3839885000 | 47950 | 48000 | 48000 | 47900 | 126 |
| 549 | 20230607 | 105800 | 3833847050 | 48000 | 47950 | 48000 | 47900 | 787 |
| 550 | 20230607 | 105700 | 3796130600 | 47950 | 47950 | 47950 | 47950 | 23 |
| 551 | 20230607 | 105600 | 3795027750 | 47950 | 47950 | 47950 | 47950 | 436 |
| 552 | 20230607 | 105500 | 3774121550 | 48000 | 48000 | 48000 | 47950 | 169 |
| 553 | 20230607 | 105400 | 3766011850 | 48000 | 48250 | 48250 | 48000 | 1203 |
| 554 | 20230607 | 105300 | 3708229350 | 48250 | 48250 | 48250 | 48050 | 118 |
| 555 | 20230607 | 105200 | 3702543700 | 48300 | 48100 | 48300 | 48100 | 176 |
| 556 | 20230607 | 105100 | 3694062400 | 48050 | 48200 | 48200 | 48050 | 148 |
| 557 | 20230607 | 105000 | 3686944700 | 48100 | 48100 | 48100 | 48050 | 122 |
| 558 | 20230607 | 104900 | 3681080600 | 48100 | 48050 | 48100 | 48050 | 197 |
| 559 | 20230607 | 104800 | 3671614600 | 48100 | 48100 | 48100 | 48100 | 63 |
| 560 | 20230607 | 104700 | 3668584300 | 48100 | 48100 | 48150 | 48050 | 265 |
| 561 | 20230607 | 104600 | 3655848750 | 48100 | 48150 | 48150 | 48100 | 479 |
| 562 | 20230607 | 104500 | 3632802450 | 48150 | 48200 | 48200 | 48150 | 39 |
| 563 | 20230607 | 104400 | 3630924350 | 48200 | 48200 | 48200 | 48200 | 2 |
| 564 | 20230607 | 104300 | 3630827950 | 48150 | 48150 | 48150 | 48150 | 112 |
| 565 | 20230607 | 104200 | 3625435150 | 48150 | 48150 | 48150 | 48150 | 194 |
| 566 | 20230607 | 104100 | 3616094050 | 48150 | 48150 | 48150 | 48100 | 376 |
| 567 | 20230607 | 104000 | 3597992800 | 48200 | 48150 | 48200 | 48150 | 246 |
| 568 | 20230607 | 103900 | 3586143900 | 48200 | 48300 | 48350 | 48200 | 717 |
| 569 | 20230607 | 103800 | 3551570600 | 48300 | 48350 | 48350 | 48300 | 106 |
| 570 | 20230607 | 103700 | 3546447650 | 48350 | 48350 | 48350 | 48350 | 178 |
| 571 | 20230607 | 103600 | 3537841350 | 48350 | 48350 | 48350 | 48350 | 164 |
| 572 | 20230607 | 103500 | 3529911950 | 48300 | 48250 | 48300 | 48250 | 318 |
| 573 | 20230607 | 103400 | 3514566400 | 48250 | 48350 | 48350 | 48250 | 126 |
| 574 | 20230607 | 103300 | 3508483350 | 48350 | 48350 | 48350 | 48350 | 144 |
| 575 | 20230607 | 103200 | 3501520950 | 48300 | 48300 | 48400 | 48300 | 55 |
| 576 | 20230607 | 103100 | 3498863450 | 48300 | 48300 | 48300 | 48300 | 309 |
| 577 | 20230607 | 103000 | 3483938750 | 48300 | 48300 | 48300 | 48250 | 147 |
| 578 | 20230607 | 102900 | 3476841850 | 48250 | 48300 | 48300 | 48250 | 230 |
| 579 | 20230607 | 102800 | 3465732900 | 48300 | 48300 | 48400 | 48300 | 377 |
| 580 | 20230607 | 102700 | 3447498550 | 48400 | 48300 | 48400 | 48300 | 111 |
| 581 | 20230607 | 102600 | 3442131150 | 48300 | 48400 | 48400 | 48300 | 219 |
| 582 | 20230607 | 102500 | 3431541550 | 48450 | 48350 | 48450 | 48250 | 200 |
| 583 | 20230607 | 102400 | 3421879150 | 48300 | 48300 | 48350 | 48300 | 348 |
| 584 | 20230607 | 102300 | 3405064550 | 48250 | 48250 | 48250 | 48250 | 292 |
| 585 | 20230607 | 102200 | 3390975550 | 48300 | 48300 | 48300 | 48300 | 13 |
| 586 | 20230607 | 102100 | 3390347650 | 48250 | 48300 | 48300 | 48250 | 14 |
| 587 | 20230607 | 102000 | 3389672050 | 48300 | 48300 | 48300 | 48200 | 134 |
| 588 | 20230607 | 101900 | 3383212450 | 48300 | 48300 | 48300 | 48250 | 126 |
| 589 | 20230607 | 101800 | 3377126700 | 48300 | 48250 | 48300 | 48250 | 7 |
| 590 | 20230607 | 101700 | 3376788850 | 48200 | 48200 | 48200 | 48150 | 134 |
| 591 | 20230607 | 101600 | 3370331350 | 48150 | 48150 | 48150 | 48150 | 178 |
| 592 | 20230607 | 101500 | 3361760650 | 48200 | 48150 | 48200 | 48150 | 211 |
| 593 | 20230607 | 101400 | 3351596900 | 48150 | 48200 | 48200 | 48150 | 5 |
| 594 | 20230607 | 101300 | 3351355950 | 48150 | 48300 | 48300 | 48150 | 582 |
| 595 | 20230607 | 101200 | 3323278750 | 48300 | 48350 | 48350 | 48300 | 485 |
| 596 | 20230607 | 101100 | 3299847050 | 48350 | 48450 | 48450 | 48350 | 858 |
| 597 | 20230607 | 101000 | 3258282000 | 48500 | 48500 | 48550 | 48500 | 221 |
| 598 | 20230607 | 100900 | 3247563450 | 48500 | 48500 | 48500 | 48450 | 256 |
| 599 | 20230607 | 100800 | 3235148700 | 48500 | 48550 | 48550 | 48450 | 1370 |
| 600 | 20230607 | 100700 | 3168699950 | 48550 | 48550 | 48600 | 48500 | 1070 |
| 601 | 20230607 | 100600 | 3116746100 | 48550 | 48200 | 48600 | 48200 | 3428 |
| 602 | 20230607 | 100500 | 2950840850 | 48150 | 48200 | 48200 | 48150 | 267 |
| 603 | 20230607 | 100400 | 2937977200 | 48200 | 48200 | 48200 | 48150 | 272 |
| 604 | 20230607 | 100300 | 2924868300 | 48200 | 48000 | 48250 | 48000 | 1061 |
| 605 | 20230607 | 100200 | 2873796250 | 48000 | 47950 | 48000 | 47950 | 245 |
| 606 | 20230607 | 100100 | 2862037600 | 47950 | 48000 | 48000 | 47950 | 231 |
| 607 | 20230607 | 100000 | 2850957700 | 48000 | 48000 | 48100 | 48000 | 388 |
| 608 | 20230607 | 095900 | 2832333500 | 48100 | 48000 | 48100 | 48000 | 193 |
| 609 | 20230607 | 095800 | 2823069400 | 48000 | 47900 | 48000 | 47900 | 207 |
| 610 | 20230607 | 095700 | 2813144150 | 47900 | 47900 | 47950 | 47900 | 141 |
| 611 | 20230607 | 095600 | 2806390000 | 47850 | 47850 | 47900 | 47850 | 211 |
| 612 | 20230607 | 095500 | 2796293600 | 47850 | 47900 | 47900 | 47850 | 85 |
| 613 | 20230607 | 095400 | 2792225900 | 47900 | 47750 | 47900 | 47750 | 129 |
| 614 | 20230607 | 095300 | 2786062600 | 47750 | 47750 | 47750 | 47750 | 154 |
| 615 | 20230607 | 095200 | 2778709100 | 47750 | 47700 | 47750 | 47700 | 224 |
| 616 | 20230607 | 095100 | 2768022300 | 47700 | 47700 | 47700 | 47700 | 517 |
| 617 | 20230607 | 095000 | 2743361400 | 47700 | 47750 | 47750 | 47700 | 50 |
| 618 | 20230607 | 094900 | 2740975300 | 47750 | 47750 | 47750 | 47700 | 204 |
| 619 | 20230607 | 094800 | 2731242950 | 47700 | 47700 | 47750 | 47700 | 403 |
| 620 | 20230607 | 094700 | 2712019400 | 47700 | 47750 | 47800 | 47700 | 429 |
| 621 | 20230607 | 094600 | 2691534900 | 47800 | 47850 | 47850 | 47750 | 588 |
| 622 | 20230607 | 094500 | 2663439400 | 47850 | 47950 | 47950 | 47800 | 791 |
| 623 | 20230607 | 094400 | 2625566150 | 47950 | 48000 | 48000 | 47950 | 230 |
| 624 | 20230607 | 094300 | 2614535450 | 47950 | 48000 | 48000 | 47950 | 181 |
| 625 | 20230607 | 094200 | 2605856400 | 48100 | 48150 | 48150 | 47950 | 320 |
| 626 | 20230607 | 094100 | 2590491300 | 48150 | 48000 | 48150 | 47900 | 214 |
| 627 | 20230607 | 094000 | 2580210450 | 48000 | 48150 | 48150 | 47950 | 1022 |
| 628 | 20230607 | 093900 | 2531179550 | 48150 | 47950 | 48150 | 47900 | 2260 |
| 629 | 20230607 | 093800 | 2422481350 | 47950 | 48150 | 48200 | 47900 | 775 |
| 630 | 20230607 | 093700 | 2385308150 | 48000 | 48150 | 48200 | 48000 | 1105 |
| 631 | 20230607 | 093600 | 2332177650 | 48150 | 48200 | 48250 | 48100 | 648 |
| 632 | 20230607 | 093500 | 2300969950 | 48150 | 48050 | 48150 | 48000 | 388 |
| 633 | 20230607 | 093400 | 2282326700 | 48050 | 48000 | 48050 | 47950 | 851 |
| 634 | 20230607 | 093300 | 2241513250 | 48000 | 47950 | 48000 | 47950 | 400 |
| 635 | 20230607 | 093200 | 2222322850 | 47950 | 48000 | 48000 | 47950 | 667 |
| 636 | 20230607 | 093100 | 2190319350 | 48000 | 48000 | 48050 | 48000 | 1096 |
| 637 | 20230607 | 093000 | 2137695000 | 48000 | 48000 | 48000 | 47950 | 718 |
| 638 | 20230607 | 092900 | 2103237850 | 48000 | 47900 | 48000 | 47900 | 180 |
| 639 | 20230607 | 092800 | 2094607950 | 47900 | 47650 | 48000 | 47600 | 1849 |
| 640 | 20230607 | 092700 | 2006155300 | 47600 | 47800 | 47800 | 47600 | 711 |
| 641 | 20230607 | 092600 | 1972270050 | 47800 | 47750 | 47900 | 47600 | 1367 |
| 642 | 20230607 | 092500 | 1906982600 | 47750 | 47550 | 47750 | 47550 | 1509 |
| 643 | 20230607 | 092400 | 1835134200 | 47600 | 47550 | 47600 | 47550 | 303 |
| 644 | 20230607 | 092300 | 1820721100 | 47550 | 47600 | 47600 | 47550 | 2303 |
| 645 | 20230607 | 092200 | 1711185000 | 47600 | 47600 | 47600 | 47500 | 1124 |
| 646 | 20230607 | 092100 | 1657771250 | 47600 | 47500 | 47600 | 47500 | 375 |
| 647 | 20230607 | 092000 | 1639948500 | 47500 | 47650 | 47700 | 47500 | 3568 |
| 648 | 20230607 | 091900 | 1470295700 | 47600 | 47600 | 47650 | 47600 | 605 |
| 649 | 20230607 | 091800 | 1441497000 | 47600 | 47600 | 47600 | 47550 | 1060 |
| 650 | 20230607 | 091700 | 1391058700 | 47600 | 47600 | 47650 | 47600 | 861 |
| 651 | 20230607 | 091600 | 1350063450 | 47600 | 47600 | 47700 | 47550 | 1174 |
| 652 | 20230607 | 091500 | 1294176450 | 47600 | 47700 | 47700 | 47600 | 1100 |
| 653 | 20230607 | 091400 | 1241770450 | 47700 | 47700 | 47700 | 47600 | 489 |
| 654 | 20230607 | 091300 | 1218461500 | 47700 | 47550 | 47700 | 47550 | 664 |
| 655 | 20230607 | 091200 | 1186837050 | 47550 | 47550 | 47600 | 47500 | 1935 |
| 656 | 20230607 | 091100 | 1094833700 | 47600 | 47700 | 47700 | 47550 | 2486 |
| 657 | 20230607 | 091000 | 976463850 | 47700 | 47750 | 47750 | 47650 | 1447 |
| 658 | 20230607 | 090900 | 907442000 | 47750 | 47750 | 47800 | 47700 | 1542 |
| 659 | 20230607 | 090800 | 833821600 | 47750 | 47700 | 47750 | 47700 | 638 |
| 660 | 20230607 | 090700 | 803367500 | 47700 | 47600 | 47800 | 47500 | 1971 |
| 661 | 20230607 | 090600 | 709472300 | 47650 | 47800 | 47850 | 47500 | 3744 |
| 662 | 20230607 | 090500 | 531059250 | 47850 | 48000 | 48000 | 47800 | 1708 |
| 663 | 20230607 | 090400 | 449188000 | 48000 | 48100 | 48100 | 47950 | 2849 |
| 664 | 20230607 | 090300 | 312394350 | 48100 | 48100 | 48150 | 48050 | 1670 |
| 665 | 20230607 | 090200 | 232077900 | 48150 | 48350 | 48400 | 48100 | 1197 |
| 666 | 20230607 | 090100 | 174337250 | 48350 | 48400 | 48500 | 48150 | 759 |
| 667 | 20230607 | 090000 | 137639500 | 48400 | 48700 | 48750 | 48400 | 2797 |