39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230608 | 211300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 3 | 20230608 | 211200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20230608 | 211100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20230608 | 211000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20230608 | 210900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20230608 | 210800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20230608 | 210700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20230608 | 210600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20230608 | 210500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20230608 | 210400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20230608 | 210300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20230608 | 210200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20230608 | 210100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20230608 | 210000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20230608 | 205900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20230608 | 205800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20230608 | 205700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20230608 | 205600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20230608 | 205500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20230608 | 205400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20230608 | 205300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20230608 | 205200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20230608 | 205100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20230608 | 205000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20230608 | 204900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20230608 | 204800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20230608 | 204700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20230608 | 204600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20230608 | 204500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20230608 | 204400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20230608 | 204300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 33 | 20230608 | 204200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20230608 | 204100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20230608 | 204000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20230608 | 203900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20230608 | 203800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20230608 | 203700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20230608 | 203600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20230608 | 203500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20230608 | 203400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20230608 | 203300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20230608 | 203200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20230608 | 203100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20230608 | 203000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20230608 | 202900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20230608 | 202800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20230608 | 202700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20230608 | 202600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20230608 | 202500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20230608 | 202400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20230608 | 202300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20230608 | 202200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20230608 | 202100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20230608 | 202000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20230608 | 201900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20230608 | 201800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20230608 | 201700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20230608 | 201600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20230608 | 201500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20230608 | 201400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20230608 | 201300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 63 | 20230608 | 201200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20230608 | 201100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20230608 | 201000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20230608 | 200900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20230608 | 200800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20230608 | 200700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20230608 | 200600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20230608 | 200500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20230608 | 200400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20230608 | 200300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20230608 | 200200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20230608 | 200100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20230608 | 200000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20230608 | 195900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20230608 | 195800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20230608 | 195700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20230608 | 195600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20230608 | 195500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20230608 | 195400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20230608 | 195300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20230608 | 195200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20230608 | 195100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20230608 | 195000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20230608 | 194900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20230608 | 194800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20230608 | 194700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20230608 | 194600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20230608 | 194500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20230608 | 194400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20230608 | 194300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 93 | 20230608 | 194200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20230608 | 194100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20230608 | 194000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20230608 | 193900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20230608 | 193800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20230608 | 193700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20230608 | 193600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20230608 | 193500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20230608 | 193400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20230608 | 193300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20230608 | 193200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20230608 | 193100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20230608 | 193000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20230608 | 192900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20230608 | 192800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20230608 | 192700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20230608 | 192600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20230608 | 192500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20230608 | 192400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20230608 | 192300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20230608 | 192200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20230608 | 192100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20230608 | 192000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20230608 | 191900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20230608 | 191800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20230608 | 191700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20230608 | 191600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20230608 | 191500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20230608 | 191400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20230608 | 191300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 123 | 20230608 | 191200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20230608 | 191100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20230608 | 191000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20230608 | 190900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20230608 | 190800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20230608 | 190700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20230608 | 190600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20230608 | 190500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20230608 | 190400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20230608 | 190300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20230608 | 190200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20230608 | 190100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20230608 | 190000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20230608 | 185900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20230608 | 185800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20230608 | 185700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20230608 | 185600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20230608 | 185500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20230608 | 185400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20230608 | 185300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20230608 | 185200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20230608 | 185100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20230608 | 185000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20230608 | 184900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20230608 | 184800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20230608 | 184700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20230608 | 184600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20230608 | 184500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20230608 | 184400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20230608 | 184300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 153 | 20230608 | 184200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20230608 | 184100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20230608 | 184000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20230608 | 183900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20230608 | 183800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20230608 | 183700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20230608 | 183600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20230608 | 183500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20230608 | 183400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20230608 | 183300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20230608 | 183200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20230608 | 183100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20230608 | 183000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20230608 | 182900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20230608 | 182800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20230608 | 182700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20230608 | 182600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20230608 | 182500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20230608 | 182400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20230608 | 182300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20230608 | 182200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20230608 | 182100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20230608 | 182000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20230608 | 181900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20230608 | 181800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20230608 | 181700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20230608 | 181600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20230608 | 181500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20230608 | 181400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20230608 | 181300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 183 | 20230608 | 181200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20230608 | 181100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20230608 | 181000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20230608 | 180900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20230608 | 180800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20230608 | 180700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20230608 | 180600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20230608 | 180500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20230608 | 180400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20230608 | 180300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20230608 | 180200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20230608 | 180100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20230608 | 180000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20230608 | 175900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20230608 | 175800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20230608 | 175700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20230608 | 175600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20230608 | 175500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20230608 | 175400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20230608 | 175300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20230608 | 175200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20230608 | 175100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20230608 | 175000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20230608 | 174900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20230608 | 174800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20230608 | 174700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20230608 | 174600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20230608 | 174500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20230608 | 174400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20230608 | 174300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 213 | 20230608 | 174200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20230608 | 174100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20230608 | 174000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20230608 | 173900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20230608 | 173800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20230608 | 173700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20230608 | 173600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20230608 | 173500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20230608 | 173400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20230608 | 173300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20230608 | 173200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20230608 | 173100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20230608 | 173000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20230608 | 172900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20230608 | 172800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20230608 | 172700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20230608 | 172600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20230608 | 172500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20230608 | 172400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20230608 | 172300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20230608 | 172200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20230608 | 172100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20230608 | 172000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20230608 | 171900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20230608 | 171800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20230608 | 171700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20230608 | 171600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20230608 | 171500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20230608 | 171400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20230608 | 171300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 243 | 20230608 | 171200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20230608 | 171100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20230608 | 171000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20230608 | 170900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20230608 | 170800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20230608 | 170700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20230608 | 170600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20230608 | 170500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20230608 | 170400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20230608 | 170300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20230608 | 170200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20230608 | 170100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20230608 | 170000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20230608 | 165900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20230608 | 165800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20230608 | 165700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20230608 | 165600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20230608 | 165500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 261 | 20230608 | 165400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 262 | 20230608 | 165300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 263 | 20230608 | 165200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 264 | 20230608 | 165100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20230608 | 165000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20230608 | 164900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20230608 | 164800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20230608 | 164700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20230608 | 164600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20230608 | 164500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20230608 | 164400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20230608 | 164300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 273 | 20230608 | 164200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20230608 | 164100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20230608 | 164000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20230608 | 163900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20230608 | 163800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20230608 | 163700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 279 | 20230608 | 163600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 280 | 20230608 | 163500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20230608 | 163400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20230608 | 163300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20230608 | 163200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 284 | 20230608 | 163100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20230608 | 163000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 286 | 20230608 | 162900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 287 | 20230608 | 162800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20230608 | 162700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 289 | 20230608 | 162600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 290 | 20230608 | 162500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 291 | 20230608 | 162400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 292 | 20230608 | 162300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 293 | 20230608 | 162200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 294 | 20230608 | 162100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 295 | 20230608 | 162000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20230608 | 161900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 297 | 20230608 | 161800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 298 | 20230608 | 161700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 299 | 20230608 | 161600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20230608 | 161500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 301 | 20230608 | 161400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 302 | 20230608 | 161300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 303 | 20230608 | 161200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 304 | 20230608 | 161100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20230608 | 161000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 306 | 20230608 | 160900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 307 | 20230608 | 160800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 308 | 20230608 | 160700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 309 | 20230608 | 160600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 310 | 20230608 | 160500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 311 | 20230608 | 160400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 312 | 20230608 | 160300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20230608 | 160200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20230608 | 160100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20230608 | 160000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20230608 | 155900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 317 | 20230608 | 155800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 318 | 20230608 | 155700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 319 | 20230608 | 155600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 320 | 20230608 | 155500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 321 | 20230608 | 155400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 322 | 20230608 | 155300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 323 | 20230608 | 155200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 324 | 20230608 | 155100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 325 | 20230608 | 155000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 326 | 20230608 | 154900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 327 | 20230608 | 154800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 328 | 20230608 | 154700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 329 | 20230608 | 154600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 330 | 20230608 | 154500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 331 | 20230608 | 154400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 332 | 20230608 | 154300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 333 | 20230608 | 154200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 334 | 20230608 | 154100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 335 | 20230608 | 154000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 336 | 20230608 | 153900 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 337 | 20230608 | 153800 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 338 | 20230608 | 153700 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 339 | 20230608 | 153600 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 340 | 20230608 | 153500 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 341 | 20230608 | 153400 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 342 | 20230608 | 153300 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 343 | 20230608 | 153200 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 344 | 20230608 | 153100 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 0 |
| 345 | 20230608 | 153000 | 9491881450 | 33000 | 33000 | 33000 | 33000 | 7768 |
| 346 | 20230608 | 152900 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 347 | 20230608 | 152800 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 348 | 20230608 | 152700 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 349 | 20230608 | 152600 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 350 | 20230608 | 152500 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 351 | 20230608 | 152400 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 352 | 20230608 | 152300 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 353 | 20230608 | 152200 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 354 | 20230608 | 152100 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 355 | 20230608 | 152000 | 9235537450 | 33050 | 33050 | 33050 | 33050 | 0 |
| 356 | 20230608 | 151900 | 9235537450 | 33050 | 33050 | 33100 | 33000 | 1087 |
| 357 | 20230608 | 151800 | 9199634700 | 33050 | 33050 | 33100 | 33000 | 1961 |
| 358 | 20230608 | 151700 | 9134876050 | 33050 | 33100 | 33100 | 33000 | 2842 |
| 359 | 20230608 | 151600 | 9040968850 | 33050 | 33150 | 33200 | 33050 | 3505 |
| 360 | 20230608 | 151500 | 8924983600 | 33100 | 33100 | 33150 | 33100 | 551 |
| 361 | 20230608 | 151400 | 8906744850 | 33100 | 33200 | 33200 | 33100 | 1724 |
| 362 | 20230608 | 151300 | 8849578800 | 33150 | 33200 | 33200 | 33150 | 394 |
| 363 | 20230608 | 151200 | 8836508000 | 33200 | 33200 | 33200 | 33150 | 55 |
| 364 | 20230608 | 151100 | 8834682050 | 33150 | 33200 | 33200 | 33150 | 111 |
| 365 | 20230608 | 151000 | 8830997000 | 33200 | 33200 | 33200 | 33200 | 148 |
| 366 | 20230608 | 150900 | 8826083400 | 33200 | 33200 | 33200 | 33200 | 13 |
| 367 | 20230608 | 150800 | 8825651800 | 33200 | 33200 | 33200 | 33200 | 250 |
| 368 | 20230608 | 150700 | 8817351800 | 33150 | 33200 | 33200 | 33150 | 842 |
| 369 | 20230608 | 150600 | 8789439300 | 33150 | 33200 | 33200 | 33150 | 107 |
| 370 | 20230608 | 150500 | 8785889600 | 33200 | 33200 | 33250 | 33200 | 1498 |
| 371 | 20230608 | 150400 | 8736155800 | 33200 | 33250 | 33250 | 33200 | 973 |
| 372 | 20230608 | 150300 | 8703815000 | 33250 | 33250 | 33250 | 33250 | 242 |
| 373 | 20230608 | 150200 | 8695768500 | 33250 | 33250 | 33250 | 33250 | 54 |
| 374 | 20230608 | 150100 | 8693973000 | 33200 | 33250 | 33250 | 33200 | 228 |
| 375 | 20230608 | 150000 | 8686401650 | 33250 | 33250 | 33250 | 33250 | 30 |
| 376 | 20230608 | 145900 | 8685404150 | 33250 | 33250 | 33250 | 33250 | 96 |
| 377 | 20230608 | 145800 | 8682212150 | 33250 | 33200 | 33250 | 33200 | 1163 |
| 378 | 20230608 | 145700 | 8643600500 | 33200 | 33200 | 33200 | 33150 | 981 |
| 379 | 20230608 | 145600 | 8611053600 | 33150 | 33200 | 33200 | 33150 | 121 |
| 380 | 20230608 | 145500 | 8607039450 | 33200 | 33200 | 33200 | 33150 | 21 |
| 381 | 20230608 | 145400 | 8606342750 | 33200 | 33200 | 33200 | 33200 | 261 |
| 382 | 20230608 | 145300 | 8597677550 | 33250 | 33200 | 33250 | 33150 | 653 |
| 383 | 20230608 | 145200 | 8575998000 | 33200 | 33150 | 33200 | 33150 | 379 |
| 384 | 20230608 | 145100 | 8563434100 | 33150 | 33200 | 33200 | 33150 | 255 |
| 385 | 20230608 | 145000 | 8554968200 | 33200 | 33100 | 33250 | 33050 | 932 |
| 386 | 20230608 | 144900 | 8524033500 | 33200 | 33250 | 33250 | 33200 | 23 |
| 387 | 20230608 | 144800 | 8523269800 | 33300 | 33050 | 33300 | 33000 | 3312 |
| 388 | 20230608 | 144700 | 8413344550 | 33050 | 33050 | 33050 | 33000 | 113 |
| 389 | 20230608 | 144600 | 8409613900 | 33050 | 33000 | 33050 | 33000 | 446 |
| 390 | 20230608 | 144500 | 8394895800 | 33000 | 33050 | 33100 | 33000 | 4304 |
| 391 | 20230608 | 144400 | 8252842400 | 33050 | 33100 | 33100 | 33050 | 625 |
| 392 | 20230608 | 144300 | 8232184700 | 33050 | 33150 | 33150 | 33050 | 1995 |
| 393 | 20230608 | 144200 | 8166221350 | 33100 | 33100 | 33150 | 33100 | 166 |
| 394 | 20230608 | 144100 | 8160726550 | 33100 | 33100 | 33100 | 33100 | 383 |
| 395 | 20230608 | 144000 | 8148049250 | 33100 | 33100 | 33100 | 33050 | 596 |
| 396 | 20230608 | 143900 | 8128346650 | 33100 | 33100 | 33100 | 33100 | 639 |
| 397 | 20230608 | 143800 | 8107195750 | 33150 | 33100 | 33150 | 33100 | 260 |
| 398 | 20230608 | 143700 | 8098589650 | 33100 | 33100 | 33100 | 33050 | 2158 |
| 399 | 20230608 | 143600 | 8027168850 | 33150 | 33100 | 33200 | 33100 | 631 |
| 400 | 20230608 | 143500 | 8006252950 | 33150 | 33150 | 33150 | 33150 | 70 |
| 401 | 20230608 | 143400 | 8003932450 | 33100 | 33100 | 33150 | 33100 | 23 |
| 402 | 20230608 | 143300 | 8003171050 | 33100 | 33150 | 33150 | 33100 | 196 |
| 403 | 20230608 | 143200 | 7996673900 | 33150 | 33150 | 33150 | 33150 | 153 |
| 404 | 20230608 | 143100 | 7991601950 | 33150 | 33100 | 33150 | 33100 | 505 |
| 405 | 20230608 | 143000 | 7974886250 | 33100 | 33100 | 33100 | 33100 | 56 |
| 406 | 20230608 | 142900 | 7973032650 | 33100 | 33100 | 33100 | 33100 | 12 |
| 407 | 20230608 | 142800 | 7972635450 | 33100 | 33100 | 33100 | 33050 | 23 |
| 408 | 20230608 | 142700 | 7971874300 | 33100 | 33100 | 33100 | 33050 | 159 |
| 409 | 20230608 | 142600 | 7966617750 | 33100 | 33150 | 33150 | 33050 | 265 |
| 410 | 20230608 | 142500 | 7957846700 | 33050 | 33100 | 33100 | 33050 | 803 |
| 411 | 20230608 | 142400 | 7931268000 | 33150 | 33100 | 33150 | 33100 | 540 |
| 412 | 20230608 | 142300 | 7913393900 | 33100 | 33100 | 33100 | 33100 | 41 |
| 413 | 20230608 | 142200 | 7912036800 | 33100 | 33100 | 33150 | 33100 | 224 |
| 414 | 20230608 | 142100 | 7904621450 | 33050 | 33100 | 33100 | 33050 | 119 |
| 415 | 20230608 | 142000 | 7900683050 | 33100 | 33100 | 33100 | 33100 | 5 |
| 416 | 20230608 | 141900 | 7900517550 | 33100 | 33150 | 33150 | 33100 | 58 |
| 417 | 20230608 | 141800 | 7898597500 | 33150 | 33000 | 33150 | 33000 | 172 |
| 418 | 20230608 | 141700 | 7892912400 | 33000 | 33050 | 33050 | 33000 | 428 |
| 419 | 20230608 | 141600 | 7878787100 | 33050 | 33050 | 33050 | 33050 | 114 |
| 420 | 20230608 | 141500 | 7875019400 | 33050 | 33100 | 33100 | 33050 | 67 |
| 421 | 20230608 | 141400 | 7872804050 | 33050 | 33100 | 33150 | 33050 | 1517 |
| 422 | 20230608 | 141300 | 7822609600 | 33100 | 33000 | 33100 | 33000 | 1311 |
| 423 | 20230608 | 141200 | 7779284000 | 33000 | 33000 | 33000 | 33000 | 144 |
| 424 | 20230608 | 141100 | 7774532000 | 33000 | 33000 | 33000 | 33000 | 132 |
| 425 | 20230608 | 141000 | 7770176000 | 32950 | 33000 | 33000 | 32950 | 247 |
| 426 | 20230608 | 140900 | 7762032750 | 33000 | 33000 | 33000 | 33000 | 156 |
| 427 | 20230608 | 140800 | 7756884750 | 33000 | 33050 | 33050 | 33000 | 307 |
| 428 | 20230608 | 140700 | 7746753550 | 33050 | 33000 | 33050 | 33000 | 802 |
| 429 | 20230608 | 140600 | 7720287500 | 33000 | 32900 | 33000 | 32900 | 2457 |
| 430 | 20230608 | 140500 | 7639256450 | 32900 | 32950 | 32950 | 32900 | 700 |
| 431 | 20230608 | 140400 | 7616225850 | 32850 | 32900 | 32950 | 32850 | 1914 |
| 432 | 20230608 | 140300 | 7553315550 | 32900 | 32900 | 32900 | 32900 | 534 |
| 433 | 20230608 | 140200 | 7535746950 | 32900 | 32850 | 32900 | 32850 | 374 |
| 434 | 20230608 | 140100 | 7523453250 | 32900 | 32900 | 32900 | 32900 | 82 |
| 435 | 20230608 | 140000 | 7520755450 | 32900 | 32900 | 32900 | 32850 | 779 |
| 436 | 20230608 | 135900 | 7495142900 | 32900 | 32850 | 32900 | 32850 | 172 |
| 437 | 20230608 | 135800 | 7489484450 | 32900 | 32900 | 32900 | 32850 | 1665 |
| 438 | 20230608 | 135700 | 7434710950 | 32900 | 32900 | 32900 | 32850 | 315 |
| 439 | 20230608 | 135600 | 7424347950 | 32900 | 32900 | 32900 | 32850 | 359 |
| 440 | 20230608 | 135500 | 7412543350 | 32900 | 32900 | 32900 | 32850 | 158 |
| 441 | 20230608 | 135400 | 7407346650 | 32900 | 32850 | 32900 | 32850 | 176 |
| 442 | 20230608 | 135300 | 7401564900 | 32850 | 32900 | 32900 | 32850 | 489 |
| 443 | 20230608 | 135200 | 7385483300 | 32850 | 32950 | 32950 | 32850 | 2054 |
| 444 | 20230608 | 135100 | 7317918100 | 32900 | 32900 | 32950 | 32900 | 291 |
| 445 | 20230608 | 135000 | 7308344150 | 32950 | 32900 | 32950 | 32900 | 14 |
| 446 | 20230608 | 134900 | 7307883500 | 32900 | 32900 | 32950 | 32900 | 824 |
| 447 | 20230608 | 134800 | 7280773400 | 32950 | 32950 | 32950 | 32900 | 569 |
| 448 | 20230608 | 134700 | 7262039850 | 32900 | 33000 | 33000 | 32900 | 1452 |
| 449 | 20230608 | 134600 | 7214199950 | 33050 | 33050 | 33050 | 33000 | 449 |
| 450 | 20230608 | 134500 | 7199382800 | 33050 | 33000 | 33050 | 33000 | 229 |
| 451 | 20230608 | 134400 | 7191819750 | 33000 | 33000 | 33000 | 33000 | 672 |
| 452 | 20230608 | 134300 | 7169643750 | 33000 | 33000 | 33050 | 33000 | 416 |
| 453 | 20230608 | 134200 | 7155915700 | 33000 | 33000 | 33050 | 33000 | 454 |
| 454 | 20230608 | 134100 | 7140933550 | 33000 | 33050 | 33050 | 33000 | 296 |
| 455 | 20230608 | 134000 | 7131165500 | 33000 | 32950 | 33050 | 32900 | 4617 |
| 456 | 20230608 | 133900 | 6979146800 | 32950 | 33050 | 33100 | 32950 | 978 |
| 457 | 20230608 | 133800 | 6946854950 | 33050 | 33150 | 33150 | 33000 | 1110 |
| 458 | 20230608 | 133700 | 6910179800 | 33150 | 33000 | 33150 | 33000 | 634 |
| 459 | 20230608 | 133600 | 6889245550 | 33050 | 32950 | 33050 | 32950 | 289 |
| 460 | 20230608 | 133500 | 6879713500 | 33000 | 33050 | 33050 | 32950 | 3486 |
| 461 | 20230608 | 133400 | 6764640750 | 33050 | 33050 | 33050 | 33050 | 563 |
| 462 | 20230608 | 133300 | 6746033600 | 33050 | 33150 | 33150 | 33050 | 549 |
| 463 | 20230608 | 133200 | 6727861750 | 33150 | 33100 | 33150 | 33100 | 186 |
| 464 | 20230608 | 133100 | 6721705100 | 33100 | 33050 | 33100 | 33050 | 96 |
| 465 | 20230608 | 133000 | 6718531600 | 33050 | 33050 | 33100 | 33000 | 912 |
| 466 | 20230608 | 132900 | 6688395100 | 33050 | 33050 | 33100 | 33000 | 241 |
| 467 | 20230608 | 132800 | 6680431550 | 33050 | 33050 | 33100 | 33050 | 745 |
| 468 | 20230608 | 132700 | 6655806750 | 33100 | 33100 | 33100 | 33050 | 437 |
| 469 | 20230608 | 132600 | 6641361850 | 33050 | 33100 | 33100 | 33050 | 872 |
| 470 | 20230608 | 132500 | 6612531400 | 33150 | 33050 | 33150 | 33050 | 854 |
| 471 | 20230608 | 132400 | 6584297700 | 33050 | 33050 | 33050 | 33000 | 1028 |
| 472 | 20230608 | 132300 | 6550331300 | 33000 | 33100 | 33100 | 33000 | 4037 |
| 473 | 20230608 | 132200 | 6416926850 | 33100 | 33100 | 33100 | 33100 | 1763 |
| 474 | 20230608 | 132100 | 6358571550 | 33150 | 33150 | 33150 | 33100 | 1023 |
| 475 | 20230608 | 132000 | 6324688700 | 33150 | 33200 | 33250 | 33100 | 2350 |
| 476 | 20230608 | 131900 | 6246738550 | 33200 | 33150 | 33200 | 33150 | 123 |
| 477 | 20230608 | 131800 | 6242660100 | 33200 | 33200 | 33200 | 33200 | 398 |
| 478 | 20230608 | 131700 | 6229446500 | 33200 | 33200 | 33200 | 33200 | 128 |
| 479 | 20230608 | 131600 | 6225196900 | 33200 | 33150 | 33200 | 33100 | 394 |
| 480 | 20230608 | 131500 | 6212135250 | 33150 | 33100 | 33150 | 33100 | 241 |
| 481 | 20230608 | 131400 | 6204151150 | 33150 | 33100 | 33150 | 33100 | 946 |
| 482 | 20230608 | 131300 | 6172838050 | 33100 | 33150 | 33150 | 33100 | 1922 |
| 483 | 20230608 | 131200 | 6109219300 | 33150 | 33150 | 33200 | 33150 | 385 |
| 484 | 20230608 | 131100 | 6096456400 | 33200 | 33150 | 33200 | 33100 | 1098 |
| 485 | 20230608 | 131000 | 6060060750 | 33150 | 33200 | 33200 | 33150 | 958 |
| 486 | 20230608 | 130900 | 6028302850 | 33200 | 33250 | 33250 | 33150 | 178 |
| 487 | 20230608 | 130800 | 6022396150 | 33250 | 33150 | 33250 | 33150 | 601 |
| 488 | 20230608 | 130700 | 6002472850 | 33150 | 33150 | 33150 | 33100 | 491 |
| 489 | 20230608 | 130600 | 5986212600 | 33100 | 33150 | 33150 | 33100 | 1411 |
| 490 | 20230608 | 130500 | 5939446150 | 33150 | 33200 | 33200 | 33100 | 4326 |
| 491 | 20230608 | 130400 | 5795953750 | 33200 | 33200 | 33250 | 33200 | 2698 |
| 492 | 20230608 | 130300 | 5706379250 | 33250 | 33250 | 33250 | 33200 | 913 |
| 493 | 20230608 | 130200 | 5676023400 | 33250 | 33250 | 33350 | 33250 | 2759 |
| 494 | 20230608 | 130100 | 5584250250 | 33300 | 33250 | 33300 | 33250 | 660 |
| 495 | 20230608 | 130000 | 5562272500 | 33250 | 33300 | 33300 | 33250 | 144 |
| 496 | 20230608 | 125900 | 5557478050 | 33300 | 33300 | 33300 | 33300 | 168 |
| 497 | 20230608 | 125800 | 5551883650 | 33300 | 33300 | 33300 | 33300 | 195 |
| 498 | 20230608 | 125700 | 5545390150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 499 | 20230608 | 125600 | 5545390150 | 33250 | 33300 | 33350 | 33250 | 1071 |
| 500 | 20230608 | 125500 | 5509761100 | 33250 | 33200 | 33250 | 33200 | 357 |
| 501 | 20230608 | 125400 | 5497890900 | 33250 | 33250 | 33350 | 33250 | 1446 |
| 502 | 20230608 | 125300 | 5449811300 | 33250 | 33250 | 33250 | 33200 | 1233 |
| 503 | 20230608 | 125200 | 5408859250 | 33250 | 33350 | 33350 | 33200 | 5322 |
| 504 | 20230608 | 125100 | 5231746150 | 33350 | 33400 | 33400 | 33300 | 8765 |
| 505 | 20230608 | 125000 | 4939375700 | 33450 | 33450 | 33450 | 33450 | 73 |
| 506 | 20230608 | 124900 | 4936933850 | 33450 | 33400 | 33450 | 33400 | 320 |
| 507 | 20230608 | 124800 | 4926243000 | 33400 | 33500 | 33500 | 33400 | 2701 |
| 508 | 20230608 | 124700 | 4835972650 | 33500 | 33500 | 33500 | 33450 | 553 |
| 509 | 20230608 | 124600 | 4817449700 | 33450 | 33450 | 33450 | 33450 | 106 |
| 510 | 20230608 | 124500 | 4813904000 | 33450 | 33450 | 33450 | 33400 | 401 |
| 511 | 20230608 | 124400 | 4800495550 | 33450 | 33450 | 33450 | 33450 | 397 |
| 512 | 20230608 | 124300 | 4787215900 | 33450 | 33450 | 33450 | 33450 | 119 |
| 513 | 20230608 | 124200 | 4783235350 | 33450 | 33450 | 33500 | 33400 | 484 |
| 514 | 20230608 | 124100 | 4767047200 | 33400 | 33550 | 33550 | 33400 | 6015 |
| 515 | 20230608 | 124000 | 4565649100 | 33600 | 33600 | 33600 | 33600 | 0 |
| 516 | 20230608 | 123900 | 4565649100 | 33600 | 33550 | 33600 | 33550 | 7 |
| 517 | 20230608 | 123800 | 4565414050 | 33600 | 33550 | 33600 | 33550 | 51 |
| 518 | 20230608 | 123700 | 4563701400 | 33600 | 33600 | 33600 | 33550 | 33 |
| 519 | 20230608 | 123600 | 4562593800 | 33600 | 33550 | 33600 | 33550 | 496 |
| 520 | 20230608 | 123500 | 4545952600 | 33550 | 33550 | 33550 | 33500 | 182 |
| 521 | 20230608 | 123400 | 4539852150 | 33550 | 33550 | 33550 | 33550 | 414 |
| 522 | 20230608 | 123300 | 4525962450 | 33550 | 33550 | 33550 | 33500 | 424 |
| 523 | 20230608 | 123200 | 4511745100 | 33550 | 33550 | 33550 | 33550 | 3 |
| 524 | 20230608 | 123100 | 4511644450 | 33500 | 33550 | 33550 | 33500 | 2686 |
| 525 | 20230608 | 123000 | 4421547950 | 33600 | 33550 | 33600 | 33550 | 250 |
| 526 | 20230608 | 122900 | 4413159900 | 33550 | 33600 | 33600 | 33550 | 2212 |
| 527 | 20230608 | 122800 | 4338839600 | 33650 | 33650 | 33650 | 33650 | 78 |
| 528 | 20230608 | 122700 | 4336214900 | 33650 | 33650 | 33650 | 33650 | 63 |
| 529 | 20230608 | 122600 | 4334094950 | 33600 | 33600 | 33650 | 33600 | 8 |
| 530 | 20230608 | 122500 | 4333826100 | 33650 | 33650 | 33650 | 33600 | 211 |
| 531 | 20230608 | 122400 | 4326730950 | 33650 | 33650 | 33650 | 33650 | 76 |
| 532 | 20230608 | 122300 | 4324173550 | 33650 | 33650 | 33650 | 33600 | 10 |
| 533 | 20230608 | 122200 | 4323837200 | 33600 | 33650 | 33650 | 33600 | 333 |
| 534 | 20230608 | 122100 | 4312647350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 535 | 20230608 | 122000 | 4312647350 | 33650 | 33650 | 33650 | 33650 | 380 |
| 536 | 20230608 | 121900 | 4299860350 | 33650 | 33650 | 33650 | 33650 | 156 |
| 537 | 20230608 | 121800 | 4294610950 | 33650 | 33650 | 33650 | 33650 | 5 |
| 538 | 20230608 | 121700 | 4294442700 | 33600 | 33650 | 33650 | 33600 | 311 |
| 539 | 20230608 | 121600 | 4283993050 | 33600 | 33650 | 33650 | 33600 | 26 |
| 540 | 20230608 | 121500 | 4283118400 | 33650 | 33650 | 33650 | 33600 | 1020 |
| 541 | 20230608 | 121400 | 4248795900 | 33650 | 33650 | 33650 | 33650 | 10 |
| 542 | 20230608 | 121300 | 4248459400 | 33650 | 33650 | 33650 | 33650 | 20 |
| 543 | 20230608 | 121200 | 4247786400 | 33650 | 33600 | 33650 | 33600 | 140 |
| 544 | 20230608 | 121100 | 4243077500 | 33600 | 33600 | 33650 | 33600 | 98 |
| 545 | 20230608 | 121000 | 4239783050 | 33600 | 33650 | 33650 | 33600 | 415 |
| 546 | 20230608 | 120900 | 4225839000 | 33600 | 33600 | 33600 | 33600 | 0 |
| 547 | 20230608 | 120800 | 4225839000 | 33600 | 33600 | 33600 | 33600 | 1 |
| 548 | 20230608 | 120700 | 4225805400 | 33600 | 33600 | 33600 | 33600 | 1 |
| 549 | 20230608 | 120600 | 4225771800 | 33650 | 33650 | 33650 | 33650 | 12 |
| 550 | 20230608 | 120500 | 4225368000 | 33650 | 33650 | 33650 | 33650 | 12 |
| 551 | 20230608 | 120400 | 4224964200 | 33650 | 33650 | 33650 | 33650 | 1 |
| 552 | 20230608 | 120300 | 4224930550 | 33650 | 33600 | 33650 | 33600 | 987 |
| 553 | 20230608 | 120200 | 4191765600 | 33700 | 33650 | 33700 | 33650 | 536 |
| 554 | 20230608 | 120100 | 4173729150 | 33650 | 33650 | 33650 | 33650 | 12 |
| 555 | 20230608 | 120000 | 4173325350 | 33700 | 33650 | 33700 | 33650 | 89 |
| 556 | 20230608 | 115900 | 4170330400 | 33650 | 33700 | 33700 | 33600 | 2204 |
| 557 | 20230608 | 115800 | 4096168050 | 33700 | 33650 | 33750 | 33650 | 41 |
| 558 | 20230608 | 115700 | 4094788150 | 33750 | 33650 | 33750 | 33650 | 371 |
| 559 | 20230608 | 115600 | 4082285450 | 33700 | 33700 | 33700 | 33650 | 49 |
| 560 | 20230608 | 115500 | 4080635900 | 33750 | 33650 | 33750 | 33650 | 1056 |
| 561 | 20230608 | 115400 | 4045048700 | 33650 | 33650 | 33650 | 33650 | 50 |
| 562 | 20230608 | 115300 | 4043366200 | 33650 | 33700 | 33700 | 33650 | 101 |
| 563 | 20230608 | 115200 | 4039967500 | 33700 | 33700 | 33700 | 33700 | 122 |
| 564 | 20230608 | 115100 | 4035856100 | 33700 | 33700 | 33700 | 33700 | 141 |
| 565 | 20230608 | 115000 | 4031104400 | 33700 | 33700 | 33700 | 33700 | 3 |
| 566 | 20230608 | 114900 | 4031003300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 567 | 20230608 | 114800 | 4031003300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 568 | 20230608 | 114700 | 4031003300 | 33650 | 33650 | 33650 | 33650 | 0 |
| 569 | 20230608 | 114600 | 4031003300 | 33650 | 33700 | 33700 | 33650 | 46 |
| 570 | 20230608 | 114500 | 4029453350 | 33700 | 33700 | 33700 | 33700 | 20 |
| 571 | 20230608 | 114400 | 4028779350 | 33700 | 33700 | 33700 | 33700 | 94 |
| 572 | 20230608 | 114300 | 4025611550 | 33700 | 33700 | 33700 | 33650 | 930 |
| 573 | 20230608 | 114200 | 3994313600 | 33700 | 33700 | 33750 | 33700 | 763 |
| 574 | 20230608 | 114100 | 3968595500 | 33700 | 33700 | 33750 | 33700 | 87 |
| 575 | 20230608 | 114000 | 3965663000 | 33700 | 33700 | 33750 | 33700 | 42 |
| 576 | 20230608 | 113900 | 3964246250 | 33750 | 33750 | 33750 | 33750 | 18 |
| 577 | 20230608 | 113800 | 3963638750 | 33750 | 33700 | 33750 | 33700 | 88 |
| 578 | 20230608 | 113700 | 3960668850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 579 | 20230608 | 113600 | 3960668850 | 33750 | 33700 | 33750 | 33700 | 105 |
| 580 | 20230608 | 113500 | 3957128850 | 33700 | 33700 | 33700 | 33700 | 9 |
| 581 | 20230608 | 113400 | 3956825550 | 33700 | 33800 | 33800 | 33700 | 20 |
| 582 | 20230608 | 113300 | 3956151450 | 33750 | 33700 | 33750 | 33700 | 239 |
| 583 | 20230608 | 113200 | 3948093150 | 33800 | 33800 | 33800 | 33800 | 7 |
| 584 | 20230608 | 113100 | 3947856550 | 33800 | 33800 | 33800 | 33800 | 2 |
| 585 | 20230608 | 113000 | 3947788950 | 33700 | 33700 | 33700 | 33700 | 11 |
| 586 | 20230608 | 112900 | 3947418250 | 33800 | 33800 | 33800 | 33800 | 0 |
| 587 | 20230608 | 112800 | 3947418250 | 33800 | 33800 | 33800 | 33800 | 1 |
| 588 | 20230608 | 112700 | 3947384450 | 33700 | 33700 | 33700 | 33700 | 21 |
| 589 | 20230608 | 112600 | 3946676750 | 33700 | 33750 | 33750 | 33700 | 526 |
| 590 | 20230608 | 112500 | 3928943050 | 33750 | 33750 | 33750 | 33750 | 20 |
| 591 | 20230608 | 112400 | 3928268050 | 33750 | 33750 | 33750 | 33750 | 6 |
| 592 | 20230608 | 112300 | 3928065550 | 33750 | 33700 | 33750 | 33700 | 19 |
| 593 | 20230608 | 112200 | 3927424800 | 33750 | 33700 | 33750 | 33700 | 1404 |
| 594 | 20230608 | 112100 | 3880109950 | 33700 | 33700 | 33700 | 33700 | 10 |
| 595 | 20230608 | 112000 | 3879772950 | 33700 | 33750 | 33750 | 33700 | 1208 |
| 596 | 20230608 | 111900 | 3839058000 | 33750 | 33750 | 33750 | 33750 | 130 |
| 597 | 20230608 | 111800 | 3834670500 | 33750 | 33750 | 33750 | 33750 | 50 |
| 598 | 20230608 | 111700 | 3832983000 | 33750 | 33750 | 33750 | 33750 | 50 |
| 599 | 20230608 | 111600 | 3831295500 | 33750 | 33800 | 33800 | 33750 | 650 |
| 600 | 20230608 | 111500 | 3809357900 | 33800 | 33800 | 33800 | 33800 | 42 |
| 601 | 20230608 | 111400 | 3807938300 | 33800 | 33800 | 33800 | 33800 | 10 |
| 602 | 20230608 | 111300 | 3807600300 | 33750 | 33800 | 33800 | 33750 | 15 |
| 603 | 20230608 | 111200 | 3807093550 | 33800 | 33800 | 33800 | 33800 | 382 |
| 604 | 20230608 | 111100 | 3794181950 | 33800 | 33800 | 33800 | 33750 | 474 |
| 605 | 20230608 | 111000 | 3778180750 | 33800 | 33800 | 33800 | 33750 | 61 |
| 606 | 20230608 | 110900 | 3776119200 | 33800 | 33800 | 33800 | 33750 | 83 |
| 607 | 20230608 | 110800 | 3773313950 | 33800 | 33800 | 33800 | 33750 | 356 |
| 608 | 20230608 | 110700 | 3761283550 | 33800 | 33800 | 33850 | 33800 | 352 |
| 609 | 20230608 | 110600 | 3749379100 | 33800 | 33800 | 33800 | 33800 | 117 |
| 610 | 20230608 | 110500 | 3745424500 | 33800 | 33800 | 33800 | 33800 | 377 |
| 611 | 20230608 | 110400 | 3732681900 | 33800 | 33800 | 33800 | 33800 | 33 |
| 612 | 20230608 | 110300 | 3731566500 | 33850 | 33800 | 33850 | 33800 | 450 |
| 613 | 20230608 | 110200 | 3716356350 | 33800 | 33850 | 33850 | 33800 | 410 |
| 614 | 20230608 | 110100 | 3702478550 | 33850 | 33850 | 33850 | 33850 | 122 |
| 615 | 20230608 | 110000 | 3698348850 | 33850 | 33950 | 33950 | 33850 | 1301 |
| 616 | 20230608 | 105900 | 3654247000 | 33950 | 33950 | 33950 | 33900 | 515 |
| 617 | 20230608 | 105800 | 3636785650 | 33950 | 34000 | 34050 | 33950 | 355 |
| 618 | 20230608 | 105700 | 3624731100 | 34000 | 34000 | 34000 | 34000 | 335 |
| 619 | 20230608 | 105600 | 3613341100 | 34050 | 34100 | 34100 | 34050 | 201 |
| 620 | 20230608 | 105500 | 3606496750 | 34100 | 34150 | 34150 | 34100 | 514 |
| 621 | 20230608 | 105400 | 3588969300 | 34150 | 34150 | 34150 | 34150 | 172 |
| 622 | 20230608 | 105300 | 3583095500 | 34150 | 34200 | 34200 | 34150 | 563 |
| 623 | 20230608 | 105200 | 3563841500 | 34250 | 34300 | 34300 | 34250 | 351 |
| 624 | 20230608 | 105100 | 3551806800 | 34300 | 34300 | 34300 | 34250 | 1422 |
| 625 | 20230608 | 105000 | 3503043400 | 34250 | 34250 | 34350 | 34250 | 1386 |
| 626 | 20230608 | 104900 | 3455520650 | 34250 | 34200 | 34250 | 34200 | 658 |
| 627 | 20230608 | 104800 | 3433006400 | 34250 | 34150 | 34250 | 34150 | 2797 |
| 628 | 20230608 | 104700 | 3337430600 | 34050 | 34100 | 34150 | 34050 | 751 |
| 629 | 20230608 | 104600 | 3311818950 | 34100 | 34100 | 34100 | 34000 | 580 |
| 630 | 20230608 | 104500 | 3292060950 | 34100 | 34000 | 34100 | 34000 | 1286 |
| 631 | 20230608 | 104400 | 3248242100 | 34050 | 34050 | 34050 | 34050 | 80 |
| 632 | 20230608 | 104300 | 3245518100 | 34050 | 34050 | 34050 | 34050 | 510 |
| 633 | 20230608 | 104200 | 3228152600 | 34050 | 34050 | 34050 | 34050 | 36 |
| 634 | 20230608 | 104100 | 3226926800 | 34050 | 34100 | 34100 | 34050 | 512 |
| 635 | 20230608 | 104000 | 3209479150 | 34100 | 34050 | 34100 | 34000 | 1563 |
| 636 | 20230608 | 103900 | 3156232450 | 34000 | 33900 | 34050 | 33900 | 3448 |
| 637 | 20230608 | 103800 | 3039183150 | 33900 | 33900 | 33900 | 33900 | 2000 |
| 638 | 20230608 | 103700 | 2971383150 | 33950 | 33950 | 33950 | 33950 | 393 |
| 639 | 20230608 | 103600 | 2958040800 | 33850 | 33850 | 33900 | 33850 | 204 |
| 640 | 20230608 | 103500 | 2951135350 | 33800 | 33950 | 33950 | 33800 | 2050 |
| 641 | 20230608 | 103400 | 2881780050 | 33900 | 33950 | 33950 | 33900 | 112 |
| 642 | 20230608 | 103300 | 2877983150 | 33950 | 33950 | 33950 | 33950 | 229 |
| 643 | 20230608 | 103200 | 2870208600 | 33950 | 33950 | 33950 | 33950 | 0 |
| 644 | 20230608 | 103100 | 2870208600 | 33950 | 33950 | 33950 | 33950 | 5 |
| 645 | 20230608 | 103000 | 2870038850 | 33950 | 34000 | 34000 | 33950 | 141 |
| 646 | 20230608 | 102900 | 2865248500 | 34000 | 33900 | 34000 | 33900 | 1896 |
| 647 | 20230608 | 102800 | 2800963000 | 33850 | 33800 | 33850 | 33800 | 827 |
| 648 | 20230608 | 102700 | 2772971050 | 33800 | 33850 | 33850 | 33800 | 101 |
| 649 | 20230608 | 102600 | 2769552250 | 33850 | 33850 | 33850 | 33800 | 2383 |
| 650 | 20230608 | 102500 | 2688964500 | 33800 | 33800 | 33800 | 33800 | 435 |
| 651 | 20230608 | 102400 | 2674261500 | 33800 | 33800 | 33800 | 33800 | 100 |
| 652 | 20230608 | 102300 | 2670881500 | 33800 | 33850 | 33850 | 33800 | 367 |
| 653 | 20230608 | 102200 | 2658459050 | 33800 | 33800 | 33800 | 33800 | 393 |
| 654 | 20230608 | 102100 | 2645175650 | 33800 | 33800 | 33800 | 33750 | 769 |
| 655 | 20230608 | 102000 | 2619188450 | 33800 | 33750 | 33800 | 33750 | 754 |
| 656 | 20230608 | 101900 | 2593737050 | 33750 | 33750 | 33750 | 33750 | 199 |
| 657 | 20230608 | 101800 | 2587020800 | 33750 | 33700 | 33750 | 33700 | 1021 |
| 658 | 20230608 | 101700 | 2552607150 | 33700 | 33750 | 33750 | 33700 | 469 |
| 659 | 20230608 | 101600 | 2536801800 | 33700 | 33700 | 33700 | 33700 | 75 |
| 660 | 20230608 | 101500 | 2534274300 | 33750 | 33750 | 33750 | 33750 | 70 |
| 661 | 20230608 | 101400 | 2531911800 | 33700 | 33650 | 33700 | 33650 | 28 |
| 662 | 20230608 | 101300 | 2530968400 | 33650 | 33700 | 33750 | 33650 | 334 |
| 663 | 20230608 | 101200 | 2519710000 | 33650 | 33700 | 33700 | 33650 | 408 |
| 664 | 20230608 | 101100 | 2505978450 | 33700 | 33700 | 33700 | 33700 | 618 |
| 665 | 20230608 | 101000 | 2485151850 | 33700 | 33850 | 33850 | 33700 | 1572 |
| 666 | 20230608 | 100900 | 2432029400 | 33800 | 33800 | 33800 | 33800 | 304 |
| 667 | 20230608 | 100800 | 2421754200 | 33750 | 33750 | 33750 | 33750 | 277 |
| 668 | 20230608 | 100700 | 2412405450 | 33750 | 33750 | 33750 | 33700 | 1636 |
| 669 | 20230608 | 100600 | 2357243450 | 33700 | 33750 | 33800 | 33700 | 479 |
| 670 | 20230608 | 100500 | 2341091750 | 33750 | 33800 | 33800 | 33750 | 118 |
| 671 | 20230608 | 100400 | 2337103500 | 33850 | 33850 | 33900 | 33700 | 2969 |
| 672 | 20230608 | 100300 | 2236840950 | 33900 | 33900 | 33950 | 33900 | 98 |
| 673 | 20230608 | 100200 | 2233518700 | 33900 | 33900 | 33900 | 33900 | 162 |
| 674 | 20230608 | 100100 | 2228026900 | 33900 | 33950 | 33950 | 33900 | 79 |
| 675 | 20230608 | 100000 | 2225348300 | 33950 | 33950 | 33950 | 33900 | 1919 |
| 676 | 20230608 | 095900 | 2160220500 | 33900 | 33850 | 33900 | 33850 | 881 |
| 677 | 20230608 | 095800 | 2130371300 | 33850 | 33850 | 33900 | 33850 | 245 |
| 678 | 20230608 | 095700 | 2122073950 | 33850 | 33900 | 33900 | 33800 | 189 |
| 679 | 20230608 | 095600 | 2115669800 | 33900 | 33900 | 33900 | 33800 | 709 |
| 680 | 20230608 | 095500 | 2091639300 | 33900 | 33700 | 33900 | 33700 | 2671 |
| 681 | 20230608 | 095400 | 2001413800 | 33650 | 33700 | 33700 | 33550 | 555 |
| 682 | 20230608 | 095300 | 1982749550 | 33700 | 33600 | 33700 | 33600 | 3005 |
| 683 | 20230608 | 095200 | 1881781050 | 33600 | 33700 | 33700 | 33600 | 1205 |
| 684 | 20230608 | 095100 | 1841276850 | 33600 | 33750 | 33750 | 33600 | 1946 |
| 685 | 20230608 | 095000 | 1775748700 | 33700 | 33700 | 33750 | 33700 | 60 |
| 686 | 20230608 | 094900 | 1773726400 | 33700 | 33700 | 33700 | 33700 | 377 |
| 687 | 20230608 | 094800 | 1761021500 | 33700 | 33700 | 33700 | 33650 | 494 |
| 688 | 20230608 | 094700 | 1744373750 | 33650 | 33700 | 33700 | 33650 | 205 |
| 689 | 20230608 | 094600 | 1737474700 | 33700 | 33650 | 33700 | 33650 | 198 |
| 690 | 20230608 | 094500 | 1730804000 | 33600 | 33650 | 33700 | 33550 | 2388 |
| 691 | 20230608 | 094400 | 1650556800 | 33600 | 33600 | 33600 | 33600 | 530 |
| 692 | 20230608 | 094300 | 1632748800 | 33500 | 33600 | 33600 | 33500 | 2400 |
| 693 | 20230608 | 094200 | 1552316200 | 33600 | 33550 | 33600 | 33550 | 72 |
| 694 | 20230608 | 094100 | 1549900550 | 33550 | 33550 | 33550 | 33500 | 251 |
| 695 | 20230608 | 094000 | 1541486000 | 33500 | 33550 | 33600 | 33500 | 2562 |
| 696 | 20230608 | 093900 | 1455585650 | 33500 | 33600 | 33600 | 33500 | 1480 |
| 697 | 20230608 | 093800 | 1405948650 | 33550 | 33600 | 33600 | 33550 | 1617 |
| 698 | 20230608 | 093700 | 1351689150 | 33600 | 33550 | 33600 | 33550 | 156 |
| 699 | 20230608 | 093600 | 1346452950 | 33600 | 33600 | 33600 | 33600 | 419 |
| 700 | 20230608 | 093500 | 1332374550 | 33600 | 33600 | 33650 | 33600 | 383 |
| 701 | 20230608 | 093400 | 1319503350 | 33650 | 33650 | 33650 | 33600 | 31 |
| 702 | 20230608 | 093300 | 1318460500 | 33650 | 33600 | 33650 | 33600 | 101 |
| 703 | 20230608 | 093200 | 1315066750 | 33650 | 33700 | 33700 | 33650 | 1294 |
| 704 | 20230608 | 093100 | 1271516600 | 33700 | 33700 | 33700 | 33600 | 172 |
| 705 | 20230608 | 093000 | 1265720350 | 33700 | 33550 | 33700 | 33550 | 1797 |
| 706 | 20230608 | 092900 | 1205302300 | 33550 | 33600 | 33600 | 33550 | 426 |
| 707 | 20230608 | 092800 | 1190990000 | 33600 | 33700 | 33700 | 33600 | 706 |
| 708 | 20230608 | 092700 | 1167243850 | 33700 | 33700 | 33700 | 33700 | 40 |
| 709 | 20230608 | 092600 | 1165895850 | 33700 | 33700 | 33700 | 33650 | 133 |
| 710 | 20230608 | 092500 | 1161419650 | 33650 | 33750 | 33750 | 33650 | 678 |
| 711 | 20230608 | 092400 | 1138550650 | 33750 | 33750 | 33750 | 33750 | 294 |
| 712 | 20230608 | 092300 | 1128628150 | 33750 | 33750 | 33800 | 33600 | 282 |
| 713 | 20230608 | 092200 | 1119124400 | 33650 | 33600 | 33750 | 33600 | 223 |
| 714 | 20230608 | 092100 | 1111617100 | 33650 | 33850 | 33850 | 33650 | 336 |
| 715 | 20230608 | 092000 | 1100298950 | 33850 | 33700 | 33850 | 33600 | 380 |
| 716 | 20230608 | 091900 | 1087484150 | 33600 | 33600 | 33700 | 33550 | 224 |
| 717 | 20230608 | 091800 | 1079957400 | 33600 | 33600 | 33700 | 33600 | 235 |
| 718 | 20230608 | 091700 | 1072049500 | 33750 | 33750 | 33750 | 33600 | 41 |
| 719 | 20230608 | 091600 | 1070668150 | 33750 | 33450 | 33750 | 33350 | 764 |
| 720 | 20230608 | 091500 | 1045088950 | 33400 | 33550 | 33600 | 33350 | 7702 |
| 721 | 20230608 | 091400 | 787226750 | 33600 | 33800 | 33800 | 33600 | 4916 |
| 722 | 20230608 | 091300 | 621812200 | 33800 | 33750 | 33850 | 33700 | 1007 |
| 723 | 20230608 | 091200 | 587851350 | 33750 | 33800 | 33800 | 33700 | 1511 |
| 724 | 20230608 | 091100 | 536899050 | 33750 | 33950 | 33950 | 33750 | 5694 |
| 725 | 20230608 | 091000 | 344141700 | 34000 | 34000 | 34100 | 33950 | 96 |
| 726 | 20230608 | 090900 | 340869450 | 34100 | 34000 | 34100 | 34000 | 293 |
| 727 | 20230608 | 090800 | 330906950 | 34100 | 34100 | 34100 | 34000 | 129 |
| 728 | 20230608 | 090700 | 326520650 | 34100 | 34000 | 34100 | 34000 | 25 |
| 729 | 20230608 | 090600 | 325669550 | 34100 | 34050 | 34100 | 34050 | 2 |
| 730 | 20230608 | 090500 | 325601400 | 34000 | 33900 | 34050 | 33850 | 2307 |
| 731 | 20230608 | 090400 | 247114850 | 33900 | 33950 | 33950 | 33900 | 831 |
| 732 | 20230608 | 090300 | 218914500 | 34050 | 34050 | 34050 | 33950 | 30 |
| 733 | 20230608 | 090200 | 217895400 | 34050 | 33950 | 34050 | 33950 | 951 |
| 734 | 20230608 | 090100 | 185605750 | 33950 | 34000 | 34150 | 33950 | 71 |
| 735 | 20230608 | 090000 | 183192050 | 33900 | 34250 | 34250 | 33850 | 5204 |