35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 195200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 3 | 20230607 | 195100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 4 | 20230607 | 195000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 5 | 20230607 | 194900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 6 | 20230607 | 194800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 7 | 20230607 | 194700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 8 | 20230607 | 194600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 9 | 20230607 | 194500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 10 | 20230607 | 194400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 11 | 20230607 | 194300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 12 | 20230607 | 194200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 13 | 20230607 | 194100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 14 | 20230607 | 194000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 15 | 20230607 | 193900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 16 | 20230607 | 193800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 17 | 20230607 | 193700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 18 | 20230607 | 193600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 19 | 20230607 | 193500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 20 | 20230607 | 193400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 21 | 20230607 | 193300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 22 | 20230607 | 193200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 23 | 20230607 | 193100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 24 | 20230607 | 193000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 25 | 20230607 | 192900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 26 | 20230607 | 192800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 27 | 20230607 | 192700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 28 | 20230607 | 192600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 29 | 20230607 | 192500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 30 | 20230607 | 192400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 31 | 20230607 | 192300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 32 | 20230607 | 192200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 33 | 20230607 | 192100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 34 | 20230607 | 192000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 35 | 20230607 | 191900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 36 | 20230607 | 191800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 37 | 20230607 | 191700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 38 | 20230607 | 191600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 39 | 20230607 | 191500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 40 | 20230607 | 191400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 41 | 20230607 | 191300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 42 | 20230607 | 191200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 43 | 20230607 | 191100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 44 | 20230607 | 191000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 45 | 20230607 | 190900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 46 | 20230607 | 190800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 47 | 20230607 | 190700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 48 | 20230607 | 190600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 49 | 20230607 | 190500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 50 | 20230607 | 190400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 51 | 20230607 | 190300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 52 | 20230607 | 190200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 53 | 20230607 | 190100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 54 | 20230607 | 190000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 55 | 20230607 | 185900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 56 | 20230607 | 185800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 57 | 20230607 | 185700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 58 | 20230607 | 185600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 59 | 20230607 | 185500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 60 | 20230607 | 185400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 61 | 20230607 | 185300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 62 | 20230607 | 185200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 63 | 20230607 | 185100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 64 | 20230607 | 185000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 65 | 20230607 | 184900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 66 | 20230607 | 184800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 67 | 20230607 | 184700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 68 | 20230607 | 184600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 69 | 20230607 | 184500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 70 | 20230607 | 184400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 71 | 20230607 | 184300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 72 | 20230607 | 184200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 73 | 20230607 | 184100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 74 | 20230607 | 184000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 75 | 20230607 | 183900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 76 | 20230607 | 183800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 77 | 20230607 | 183700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 78 | 20230607 | 183600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 79 | 20230607 | 183500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 80 | 20230607 | 183400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 81 | 20230607 | 183300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 82 | 20230607 | 183200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 83 | 20230607 | 183100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 84 | 20230607 | 183000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 85 | 20230607 | 182900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 86 | 20230607 | 182800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 87 | 20230607 | 182700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 88 | 20230607 | 182600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 89 | 20230607 | 182500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 90 | 20230607 | 182400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 91 | 20230607 | 182300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 92 | 20230607 | 182200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 93 | 20230607 | 182100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 94 | 20230607 | 182000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 95 | 20230607 | 181900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 96 | 20230607 | 181800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 97 | 20230607 | 181700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 98 | 20230607 | 181600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 99 | 20230607 | 181500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 100 | 20230607 | 181400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 101 | 20230607 | 181300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 102 | 20230607 | 181200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 103 | 20230607 | 181100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 104 | 20230607 | 181000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 105 | 20230607 | 180900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 106 | 20230607 | 180800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 107 | 20230607 | 180700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 108 | 20230607 | 180600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 109 | 20230607 | 180500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 110 | 20230607 | 180400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 111 | 20230607 | 180300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 112 | 20230607 | 180200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 113 | 20230607 | 180100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 114 | 20230607 | 180000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 115 | 20230607 | 175900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 116 | 20230607 | 175800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 117 | 20230607 | 175700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 118 | 20230607 | 175600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 119 | 20230607 | 175500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 120 | 20230607 | 175400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 121 | 20230607 | 175300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 122 | 20230607 | 175200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 123 | 20230607 | 175100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 124 | 20230607 | 175000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 125 | 20230607 | 174900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 126 | 20230607 | 174800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 127 | 20230607 | 174700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 128 | 20230607 | 174600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 129 | 20230607 | 174500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 130 | 20230607 | 174400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 131 | 20230607 | 174300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 132 | 20230607 | 174200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 133 | 20230607 | 174100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 134 | 20230607 | 174000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 135 | 20230607 | 173900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 136 | 20230607 | 173800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 137 | 20230607 | 173700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 138 | 20230607 | 173600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 139 | 20230607 | 173500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 140 | 20230607 | 173400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 141 | 20230607 | 173300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 142 | 20230607 | 173200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 143 | 20230607 | 173100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 144 | 20230607 | 173000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 145 | 20230607 | 172900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 146 | 20230607 | 172800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 147 | 20230607 | 172700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 148 | 20230607 | 172600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 149 | 20230607 | 172500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 150 | 20230607 | 172400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 151 | 20230607 | 172300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 152 | 20230607 | 172200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 153 | 20230607 | 172100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 154 | 20230607 | 172000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 155 | 20230607 | 171900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 156 | 20230607 | 171800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 157 | 20230607 | 171700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 158 | 20230607 | 171600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 159 | 20230607 | 171500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 160 | 20230607 | 171400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 161 | 20230607 | 171300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 162 | 20230607 | 171200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 163 | 20230607 | 171100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 164 | 20230607 | 171000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 165 | 20230607 | 170900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 166 | 20230607 | 170800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 167 | 20230607 | 170700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 168 | 20230607 | 170600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 169 | 20230607 | 170500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 170 | 20230607 | 170400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 171 | 20230607 | 170300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 172 | 20230607 | 170200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 173 | 20230607 | 170100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 174 | 20230607 | 170000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 175 | 20230607 | 165900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 176 | 20230607 | 165800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 177 | 20230607 | 165700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 178 | 20230607 | 165600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 179 | 20230607 | 165500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 180 | 20230607 | 165400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 181 | 20230607 | 165300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 182 | 20230607 | 165200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 183 | 20230607 | 165100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 184 | 20230607 | 165000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 185 | 20230607 | 164900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 186 | 20230607 | 164800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 187 | 20230607 | 164700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 188 | 20230607 | 164600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 189 | 20230607 | 164500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 190 | 20230607 | 164400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 191 | 20230607 | 164300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 192 | 20230607 | 164200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 193 | 20230607 | 164100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 194 | 20230607 | 164000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 195 | 20230607 | 163900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 196 | 20230607 | 163800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 197 | 20230607 | 163700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 198 | 20230607 | 163600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 199 | 20230607 | 163500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 200 | 20230607 | 163400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 201 | 20230607 | 163300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 202 | 20230607 | 163200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 203 | 20230607 | 163100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 204 | 20230607 | 163000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 205 | 20230607 | 162900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 206 | 20230607 | 162800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 207 | 20230607 | 162700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 208 | 20230607 | 162600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 209 | 20230607 | 162500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 210 | 20230607 | 162400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 211 | 20230607 | 162300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 212 | 20230607 | 162200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 213 | 20230607 | 162100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 214 | 20230607 | 162000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 215 | 20230607 | 161900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 216 | 20230607 | 161800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 217 | 20230607 | 161700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 218 | 20230607 | 161600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 219 | 20230607 | 161500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 220 | 20230607 | 161400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 221 | 20230607 | 161300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 222 | 20230607 | 161200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 223 | 20230607 | 161100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 224 | 20230607 | 161000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 225 | 20230607 | 160900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 226 | 20230607 | 160800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 227 | 20230607 | 160700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 228 | 20230607 | 160600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 229 | 20230607 | 160500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 230 | 20230607 | 160400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 231 | 20230607 | 160300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 232 | 20230607 | 160200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 233 | 20230607 | 160100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 234 | 20230607 | 160000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 235 | 20230607 | 155900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 236 | 20230607 | 155800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 237 | 20230607 | 155700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 238 | 20230607 | 155600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 239 | 20230607 | 155500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 240 | 20230607 | 155400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 241 | 20230607 | 155300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 242 | 20230607 | 155200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 243 | 20230607 | 155100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 244 | 20230607 | 155000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 245 | 20230607 | 154900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 246 | 20230607 | 154800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 247 | 20230607 | 154700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 248 | 20230607 | 154600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 249 | 20230607 | 154500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 250 | 20230607 | 154400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 251 | 20230607 | 154300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 252 | 20230607 | 154200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 253 | 20230607 | 154100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 254 | 20230607 | 154000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 255 | 20230607 | 153900 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 256 | 20230607 | 153800 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 257 | 20230607 | 153700 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 258 | 20230607 | 153600 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 259 | 20230607 | 153500 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 260 | 20230607 | 153400 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 261 | 20230607 | 153300 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 262 | 20230607 | 153200 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 263 | 20230607 | 153100 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 0 |
| 264 | 20230607 | 153000 | 7082007300 | 44750 | 44750 | 44750 | 44750 | 5162 |
| 265 | 20230607 | 152900 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 266 | 20230607 | 152800 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 267 | 20230607 | 152700 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 268 | 20230607 | 152600 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 269 | 20230607 | 152500 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 270 | 20230607 | 152400 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 271 | 20230607 | 152300 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 272 | 20230607 | 152200 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 273 | 20230607 | 152100 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 274 | 20230607 | 152000 | 6851007800 | 44800 | 44800 | 44800 | 44800 | 0 |
| 275 | 20230607 | 151900 | 6851007800 | 44800 | 44700 | 44800 | 44700 | 322 |
| 276 | 20230607 | 151800 | 6836589950 | 44800 | 44650 | 44800 | 44600 | 936 |
| 277 | 20230607 | 151700 | 6794738900 | 44700 | 44600 | 44700 | 44600 | 843 |
| 278 | 20230607 | 151600 | 6757113500 | 44650 | 44650 | 44700 | 44600 | 2940 |
| 279 | 20230607 | 151500 | 6625906150 | 44700 | 44700 | 44700 | 44650 | 417 |
| 280 | 20230607 | 151400 | 6607285050 | 44700 | 44700 | 44750 | 44650 | 262 |
| 281 | 20230607 | 151300 | 6595573700 | 44700 | 44650 | 44750 | 44650 | 1676 |
| 282 | 20230607 | 151200 | 6520683300 | 44650 | 44700 | 44750 | 44600 | 2140 |
| 283 | 20230607 | 151100 | 6425096900 | 44700 | 44700 | 44750 | 44700 | 238 |
| 284 | 20230607 | 151000 | 6414458250 | 44700 | 44800 | 44800 | 44700 | 893 |
| 285 | 20230607 | 150900 | 6374499850 | 44800 | 44750 | 44800 | 44750 | 701 |
| 286 | 20230607 | 150800 | 6343129250 | 44750 | 44750 | 44800 | 44750 | 246 |
| 287 | 20230607 | 150700 | 6332114100 | 44800 | 44750 | 44800 | 44750 | 58 |
| 288 | 20230607 | 150600 | 6329517600 | 44750 | 44800 | 44800 | 44750 | 437 |
| 289 | 20230607 | 150500 | 6309960800 | 44750 | 44750 | 44800 | 44750 | 184 |
| 290 | 20230607 | 150400 | 6301725950 | 44750 | 44800 | 44800 | 44750 | 112 |
| 291 | 20230607 | 150300 | 6296713850 | 44800 | 44800 | 44800 | 44750 | 377 |
| 292 | 20230607 | 150200 | 6279840100 | 44800 | 44750 | 44800 | 44750 | 264 |
| 293 | 20230607 | 150100 | 6268013250 | 44750 | 44800 | 44850 | 44750 | 391 |
| 294 | 20230607 | 150000 | 6250497550 | 44800 | 44800 | 44850 | 44800 | 383 |
| 295 | 20230607 | 145900 | 6233336900 | 44800 | 44800 | 44850 | 44800 | 366 |
| 296 | 20230607 | 145800 | 6216930650 | 44850 | 44800 | 44850 | 44800 | 646 |
| 297 | 20230607 | 145700 | 6187986900 | 44800 | 44800 | 44850 | 44750 | 1225 |
| 298 | 20230607 | 145600 | 6133106300 | 44850 | 44800 | 44850 | 44800 | 537 |
| 299 | 20230607 | 145500 | 6109036800 | 44800 | 44850 | 44850 | 44800 | 233 |
| 300 | 20230607 | 145400 | 6098591750 | 44800 | 44850 | 44850 | 44800 | 85 |
| 301 | 20230607 | 145300 | 6094782500 | 44850 | 44800 | 44850 | 44800 | 339 |
| 302 | 20230607 | 145200 | 6079588750 | 44800 | 44800 | 44850 | 44800 | 189 |
| 303 | 20230607 | 145100 | 6071117650 | 44800 | 44900 | 44900 | 44800 | 596 |
| 304 | 20230607 | 145000 | 6044385450 | 44850 | 44850 | 44900 | 44850 | 537 |
| 305 | 20230607 | 144900 | 6020295200 | 44850 | 44850 | 44900 | 44850 | 285 |
| 306 | 20230607 | 144800 | 6007512150 | 44900 | 44900 | 44900 | 44850 | 148 |
| 307 | 20230607 | 144700 | 6000869650 | 44900 | 44850 | 44900 | 44850 | 202 |
| 308 | 20230607 | 144600 | 5991801500 | 44850 | 44950 | 44950 | 44850 | 409 |
| 309 | 20230607 | 144500 | 5973438100 | 44950 | 44900 | 44950 | 44900 | 221 |
| 310 | 20230607 | 144400 | 5963511300 | 44900 | 44900 | 44950 | 44900 | 188 |
| 311 | 20230607 | 144300 | 5955063250 | 44950 | 44950 | 44950 | 44900 | 198 |
| 312 | 20230607 | 144200 | 5946164800 | 44950 | 44900 | 44950 | 44850 | 192 |
| 313 | 20230607 | 144100 | 5937546500 | 44900 | 44950 | 44950 | 44850 | 206 |
| 314 | 20230607 | 144000 | 5928295350 | 44950 | 44900 | 44950 | 44850 | 837 |
| 315 | 20230607 | 143900 | 5890712900 | 44900 | 44900 | 44950 | 44850 | 161 |
| 316 | 20230607 | 143800 | 5883483000 | 44900 | 44950 | 44950 | 44900 | 1540 |
| 317 | 20230607 | 143700 | 5814309550 | 44950 | 44950 | 45000 | 44900 | 584 |
| 318 | 20230607 | 143600 | 5788056050 | 45000 | 44950 | 45000 | 44900 | 137 |
| 319 | 20230607 | 143500 | 5781896450 | 44950 | 44950 | 45000 | 44900 | 203 |
| 320 | 20230607 | 143400 | 5772771500 | 45000 | 44950 | 45000 | 44950 | 201 |
| 321 | 20230607 | 143300 | 5763730650 | 44950 | 45000 | 45000 | 44900 | 253 |
| 322 | 20230607 | 143200 | 5752359100 | 44950 | 44950 | 45000 | 44900 | 272 |
| 323 | 20230607 | 143100 | 5740134550 | 44900 | 44950 | 44950 | 44900 | 157 |
| 324 | 20230607 | 143000 | 5733077950 | 44950 | 44900 | 44950 | 44900 | 235 |
| 325 | 20230607 | 142900 | 5722520100 | 44900 | 44900 | 44950 | 44900 | 218 |
| 326 | 20230607 | 142800 | 5712726750 | 44900 | 44900 | 44950 | 44900 | 327 |
| 327 | 20230607 | 142700 | 5698029300 | 44900 | 44950 | 45000 | 44900 | 319 |
| 328 | 20230607 | 142600 | 5683697200 | 44900 | 44900 | 45000 | 44900 | 450 |
| 329 | 20230607 | 142500 | 5663471050 | 44950 | 45000 | 45000 | 44950 | 283 |
| 330 | 20230607 | 142400 | 5650744250 | 45000 | 44950 | 45000 | 44950 | 217 |
| 331 | 20230607 | 142300 | 5640984050 | 45000 | 44950 | 45000 | 44950 | 88 |
| 332 | 20230607 | 142200 | 5637025000 | 45000 | 45000 | 45000 | 44950 | 175 |
| 333 | 20230607 | 142100 | 5629155400 | 45000 | 45050 | 45050 | 44950 | 186 |
| 334 | 20230607 | 142000 | 5620786850 | 45050 | 45000 | 45050 | 44950 | 207 |
| 335 | 20230607 | 141900 | 5611476750 | 44950 | 45050 | 45050 | 44950 | 221 |
| 336 | 20230607 | 141800 | 5601529900 | 45050 | 45000 | 45050 | 44950 | 123 |
| 337 | 20230607 | 141700 | 5595993400 | 45000 | 45000 | 45050 | 45000 | 95 |
| 338 | 20230607 | 141600 | 5591718000 | 45000 | 45050 | 45050 | 44950 | 146 |
| 339 | 20230607 | 141500 | 5585147650 | 45050 | 45050 | 45100 | 45000 | 169 |
| 340 | 20230607 | 141400 | 5577535650 | 45100 | 45000 | 45100 | 45000 | 264 |
| 341 | 20230607 | 141300 | 5565645550 | 45000 | 44950 | 45000 | 44950 | 266 |
| 342 | 20230607 | 141200 | 5553679050 | 44950 | 44950 | 45000 | 44950 | 209 |
| 343 | 20230607 | 141100 | 5544278900 | 44950 | 45000 | 45000 | 44900 | 407 |
| 344 | 20230607 | 141000 | 5525982700 | 44950 | 44950 | 45000 | 44950 | 64 |
| 345 | 20230607 | 140900 | 5523103550 | 45000 | 45050 | 45050 | 44950 | 239 |
| 346 | 20230607 | 140800 | 5512350750 | 45050 | 45050 | 45050 | 44950 | 119 |
| 347 | 20230607 | 140700 | 5506995500 | 45000 | 45050 | 45050 | 45000 | 83 |
| 348 | 20230607 | 140600 | 5503257350 | 45050 | 45050 | 45050 | 45000 | 252 |
| 349 | 20230607 | 140500 | 5491912250 | 45050 | 45000 | 45050 | 45000 | 301 |
| 350 | 20230607 | 140400 | 5478364550 | 45000 | 45000 | 45050 | 45000 | 135 |
| 351 | 20230607 | 140300 | 5472285850 | 45050 | 45100 | 45100 | 45000 | 110 |
| 352 | 20230607 | 140200 | 5467330800 | 45000 | 45100 | 45100 | 45000 | 163 |
| 353 | 20230607 | 140100 | 5459983200 | 45050 | 45100 | 45150 | 45000 | 291 |
| 354 | 20230607 | 140000 | 5446871650 | 45100 | 45150 | 45150 | 45050 | 180 |
| 355 | 20230607 | 135900 | 5438750200 | 45150 | 45100 | 45150 | 45050 | 371 |
| 356 | 20230607 | 135800 | 5422020250 | 45050 | 45100 | 45100 | 45050 | 97 |
| 357 | 20230607 | 135700 | 5417647450 | 45050 | 45100 | 45100 | 45050 | 146 |
| 358 | 20230607 | 135600 | 5411064750 | 45050 | 45050 | 45100 | 45050 | 147 |
| 359 | 20230607 | 135500 | 5404440150 | 45100 | 45000 | 45100 | 45000 | 205 |
| 360 | 20230607 | 135400 | 5395205900 | 45000 | 44900 | 45050 | 44900 | 193 |
| 361 | 20230607 | 135300 | 5386520800 | 44900 | 45000 | 45000 | 44900 | 635 |
| 362 | 20230607 | 135200 | 5357971800 | 44950 | 45000 | 45000 | 44950 | 187 |
| 363 | 20230607 | 135100 | 5349559950 | 45000 | 45000 | 45000 | 44950 | 164 |
| 364 | 20230607 | 135000 | 5342182500 | 44950 | 44900 | 45000 | 44900 | 157 |
| 365 | 20230607 | 134900 | 5335122850 | 44950 | 45050 | 45050 | 44900 | 677 |
| 366 | 20230607 | 134800 | 5304677600 | 45000 | 45050 | 45050 | 45000 | 256 |
| 367 | 20230607 | 134700 | 5293150050 | 45100 | 45050 | 45100 | 45050 | 361 |
| 368 | 20230607 | 134600 | 5276877750 | 45100 | 45100 | 45100 | 45050 | 215 |
| 369 | 20230607 | 134500 | 5267188750 | 45050 | 45050 | 45100 | 45050 | 227 |
| 370 | 20230607 | 134400 | 5256956200 | 45050 | 45100 | 45100 | 45050 | 409 |
| 371 | 20230607 | 134300 | 5238511250 | 45100 | 45050 | 45100 | 45000 | 141 |
| 372 | 20230607 | 134200 | 5232161250 | 45050 | 45100 | 45100 | 45050 | 77 |
| 373 | 20230607 | 134100 | 5228692350 | 45100 | 45000 | 45100 | 45000 | 285 |
| 374 | 20230607 | 134000 | 5215853650 | 45000 | 45000 | 45050 | 45000 | 136 |
| 375 | 20230607 | 133900 | 5209731000 | 45000 | 45000 | 45050 | 45000 | 195 |
| 376 | 20230607 | 133800 | 5200950900 | 45050 | 45000 | 45050 | 45000 | 80 |
| 377 | 20230607 | 133700 | 5197347300 | 45050 | 44950 | 45050 | 44950 | 474 |
| 378 | 20230607 | 133600 | 5176014700 | 44900 | 45000 | 45000 | 44900 | 210 |
| 379 | 20230607 | 133500 | 5166573850 | 45000 | 44950 | 45000 | 44950 | 113 |
| 380 | 20230607 | 133400 | 5161490100 | 44950 | 44900 | 44950 | 44900 | 223 |
| 381 | 20230607 | 133300 | 5151467600 | 44900 | 44950 | 44950 | 44900 | 155 |
| 382 | 20230607 | 133200 | 5144507000 | 44950 | 44950 | 44950 | 44900 | 178 |
| 383 | 20230607 | 133100 | 5136507600 | 44900 | 44900 | 44950 | 44900 | 127 |
| 384 | 20230607 | 133000 | 5130802250 | 44900 | 44950 | 45000 | 44900 | 340 |
| 385 | 20230607 | 132900 | 5115526250 | 44950 | 45000 | 45000 | 44900 | 114 |
| 386 | 20230607 | 132800 | 5110402150 | 45000 | 44950 | 45000 | 44950 | 407 |
| 387 | 20230607 | 132700 | 5092103750 | 45000 | 44950 | 45000 | 44950 | 162 |
| 388 | 20230607 | 132600 | 5084818900 | 44950 | 44950 | 45000 | 44950 | 139 |
| 389 | 20230607 | 132500 | 5078567950 | 44900 | 44900 | 45000 | 44900 | 254 |
| 390 | 20230607 | 132400 | 5067150850 | 44950 | 44900 | 44950 | 44900 | 226 |
| 391 | 20230607 | 132300 | 5056993400 | 44900 | 44900 | 44950 | 44850 | 201 |
| 392 | 20230607 | 132200 | 5047971800 | 44850 | 44950 | 44950 | 44850 | 278 |
| 393 | 20230607 | 132100 | 5035487300 | 44900 | 44900 | 44950 | 44900 | 101 |
| 394 | 20230607 | 132000 | 5030950400 | 44900 | 44900 | 44900 | 44900 | 110 |
| 395 | 20230607 | 131900 | 5026011400 | 44950 | 44850 | 44950 | 44850 | 266 |
| 396 | 20230607 | 131800 | 5014063700 | 44900 | 44850 | 44900 | 44850 | 468 |
| 397 | 20230607 | 131700 | 4993051950 | 44850 | 44850 | 44950 | 44850 | 703 |
| 398 | 20230607 | 131600 | 4961516800 | 44850 | 44850 | 45000 | 44850 | 168 |
| 399 | 20230607 | 131500 | 4953976950 | 44850 | 44950 | 44950 | 44850 | 585 |
| 400 | 20230607 | 131400 | 4927728650 | 44950 | 44950 | 44950 | 44900 | 268 |
| 401 | 20230607 | 131300 | 4915692400 | 44950 | 45000 | 45000 | 44900 | 327 |
| 402 | 20230607 | 131200 | 4900988900 | 45000 | 45000 | 45000 | 44950 | 69 |
| 403 | 20230607 | 131100 | 4897884350 | 45000 | 44950 | 45000 | 44950 | 67 |
| 404 | 20230607 | 131000 | 4894870950 | 44950 | 44950 | 45000 | 44900 | 245 |
| 405 | 20230607 | 130900 | 4883858350 | 45000 | 45000 | 45000 | 44950 | 41 |
| 406 | 20230607 | 130800 | 4882013550 | 44950 | 44900 | 45000 | 44900 | 94 |
| 407 | 20230607 | 130700 | 4877785700 | 45000 | 44950 | 45000 | 44900 | 284 |
| 408 | 20230607 | 130600 | 4865025050 | 45000 | 45000 | 45000 | 44950 | 293 |
| 409 | 20230607 | 130500 | 4851841700 | 45000 | 45050 | 45050 | 44900 | 182 |
| 410 | 20230607 | 130400 | 4843653250 | 45000 | 45050 | 45050 | 45000 | 58 |
| 411 | 20230607 | 130300 | 4841041300 | 45000 | 44950 | 45050 | 44950 | 686 |
| 412 | 20230607 | 130200 | 4810169250 | 44950 | 44950 | 44950 | 44900 | 93 |
| 413 | 20230607 | 130100 | 4805990000 | 44950 | 44950 | 44950 | 44900 | 57 |
| 414 | 20230607 | 130000 | 4803429650 | 44950 | 44900 | 44950 | 44900 | 1084 |
| 415 | 20230607 | 125900 | 4754753000 | 44950 | 44950 | 45000 | 44950 | 181 |
| 416 | 20230607 | 125800 | 4746616300 | 44950 | 45000 | 45050 | 44950 | 1837 |
| 417 | 20230607 | 125700 | 4664034450 | 45050 | 45050 | 45050 | 44950 | 224 |
| 418 | 20230607 | 125600 | 4653953950 | 45050 | 45000 | 45050 | 45000 | 45 |
| 419 | 20230607 | 125500 | 4651928900 | 44950 | 45000 | 45050 | 44950 | 235 |
| 420 | 20230607 | 125400 | 4641353600 | 44950 | 44950 | 45000 | 44950 | 217 |
| 421 | 20230607 | 125300 | 4631593800 | 44950 | 45000 | 45050 | 44950 | 623 |
| 422 | 20230607 | 125200 | 4603560800 | 45000 | 45150 | 45150 | 45000 | 2395 |
| 423 | 20230607 | 125100 | 4495687250 | 45100 | 45100 | 45150 | 45100 | 98 |
| 424 | 20230607 | 125000 | 4491263150 | 45100 | 45100 | 45150 | 45100 | 415 |
| 425 | 20230607 | 124900 | 4472545850 | 45050 | 45100 | 45100 | 45050 | 89 |
| 426 | 20230607 | 124800 | 4468534250 | 45100 | 45050 | 45100 | 45050 | 148 |
| 427 | 20230607 | 124700 | 4461860100 | 45100 | 45100 | 45100 | 45050 | 162 |
| 428 | 20230607 | 124600 | 4454560300 | 45050 | 45100 | 45100 | 45050 | 256 |
| 429 | 20230607 | 124500 | 4443021150 | 45050 | 45100 | 45100 | 45050 | 179 |
| 430 | 20230607 | 124400 | 4434952650 | 45100 | 45100 | 45100 | 45050 | 369 |
| 431 | 20230607 | 124300 | 4418314050 | 45100 | 45100 | 45150 | 45100 | 388 |
| 432 | 20230607 | 124200 | 4400813200 | 45100 | 45100 | 45150 | 45100 | 46 |
| 433 | 20230607 | 124100 | 4398736800 | 45100 | 45100 | 45150 | 45100 | 218 |
| 434 | 20230607 | 124000 | 4388901050 | 45100 | 45100 | 45150 | 45100 | 144 |
| 435 | 20230607 | 123900 | 4382403900 | 45150 | 45100 | 45150 | 45100 | 136 |
| 436 | 20230607 | 123800 | 4376269250 | 45150 | 45100 | 45150 | 45100 | 342 |
| 437 | 20230607 | 123700 | 4360839850 | 45100 | 45150 | 45150 | 45100 | 191 |
| 438 | 20230607 | 123600 | 4352223700 | 45100 | 45050 | 45150 | 45050 | 81 |
| 439 | 20230607 | 123500 | 4348570450 | 45050 | 45150 | 45150 | 45050 | 117 |
| 440 | 20230607 | 123400 | 4343292850 | 45100 | 45100 | 45150 | 45100 | 190 |
| 441 | 20230607 | 123300 | 4334722050 | 45150 | 45150 | 45150 | 45100 | 127 |
| 442 | 20230607 | 123200 | 4328990450 | 45150 | 45100 | 45150 | 45050 | 129 |
| 443 | 20230607 | 123100 | 4323168550 | 45150 | 45100 | 45150 | 45100 | 217 |
| 444 | 20230607 | 123000 | 4313377550 | 45100 | 45150 | 45150 | 45100 | 111 |
| 445 | 20230607 | 122900 | 4308369500 | 45150 | 45100 | 45150 | 45100 | 93 |
| 446 | 20230607 | 122800 | 4304172350 | 45050 | 45050 | 45100 | 45050 | 105 |
| 447 | 20230607 | 122700 | 4299440450 | 45050 | 45100 | 45150 | 45050 | 211 |
| 448 | 20230607 | 122600 | 4289922100 | 45150 | 45100 | 45150 | 45100 | 138 |
| 449 | 20230607 | 122500 | 4283693100 | 45150 | 45100 | 45150 | 45100 | 118 |
| 450 | 20230607 | 122400 | 4278367550 | 45100 | 45150 | 45150 | 45100 | 199 |
| 451 | 20230607 | 122300 | 4269387750 | 45150 | 45100 | 45150 | 45050 | 89 |
| 452 | 20230607 | 122200 | 4265371350 | 45100 | 45100 | 45100 | 45050 | 240 |
| 453 | 20230607 | 122100 | 4254548250 | 45100 | 45150 | 45150 | 45100 | 166 |
| 454 | 20230607 | 122000 | 4247059000 | 45150 | 45100 | 45150 | 45100 | 81 |
| 455 | 20230607 | 121900 | 4243404800 | 45150 | 45150 | 45150 | 45100 | 115 |
| 456 | 20230607 | 121800 | 4238213000 | 45100 | 45150 | 45150 | 45100 | 147 |
| 457 | 20230607 | 121700 | 4231579900 | 45100 | 45150 | 45150 | 45100 | 157 |
| 458 | 20230607 | 121600 | 4224495600 | 45150 | 45100 | 45150 | 45050 | 572 |
| 459 | 20230607 | 121500 | 4198691200 | 45100 | 45050 | 45100 | 45050 | 114 |
| 460 | 20230607 | 121400 | 4193551600 | 45050 | 45050 | 45100 | 45050 | 196 |
| 461 | 20230607 | 121300 | 4184719800 | 45100 | 45100 | 45100 | 45050 | 316 |
| 462 | 20230607 | 121200 | 4170468450 | 45050 | 45050 | 45100 | 45050 | 169 |
| 463 | 20230607 | 121100 | 4162848800 | 45100 | 45100 | 45100 | 45050 | 165 |
| 464 | 20230607 | 121000 | 4155412800 | 45050 | 45050 | 45100 | 45050 | 124 |
| 465 | 20230607 | 120900 | 4149820800 | 45100 | 45100 | 45100 | 45050 | 57 |
| 466 | 20230607 | 120800 | 4147251100 | 45050 | 45100 | 45100 | 45050 | 181 |
| 467 | 20230607 | 120700 | 4139089100 | 45150 | 45150 | 45150 | 45100 | 121 |
| 468 | 20230607 | 120600 | 4133628700 | 45150 | 45100 | 45150 | 45100 | 78 |
| 469 | 20230607 | 120500 | 4130108050 | 45100 | 45100 | 45100 | 45050 | 124 |
| 470 | 20230607 | 120400 | 4124516000 | 45050 | 45050 | 45100 | 45050 | 305 |
| 471 | 20230607 | 120300 | 4110765150 | 45050 | 45100 | 45100 | 45050 | 152 |
| 472 | 20230607 | 120200 | 4103910350 | 45100 | 45100 | 45150 | 45050 | 117 |
| 473 | 20230607 | 120100 | 4098633100 | 45150 | 45150 | 45150 | 45050 | 688 |
| 474 | 20230607 | 120000 | 4067604050 | 45100 | 45100 | 45150 | 45100 | 83 |
| 475 | 20230607 | 115900 | 4063857850 | 45100 | 45150 | 45150 | 45100 | 80 |
| 476 | 20230607 | 115800 | 4060248800 | 45100 | 45150 | 45150 | 45100 | 306 |
| 477 | 20230607 | 115700 | 4046443500 | 45150 | 45100 | 45150 | 45100 | 106 |
| 478 | 20230607 | 115600 | 4041658750 | 45100 | 45150 | 45150 | 45050 | 211 |
| 479 | 20230607 | 115500 | 4032142600 | 45100 | 45050 | 45100 | 45050 | 136 |
| 480 | 20230607 | 115400 | 4026011400 | 45050 | 45050 | 45100 | 45050 | 266 |
| 481 | 20230607 | 115300 | 4014018000 | 45050 | 45100 | 45100 | 45050 | 101 |
| 482 | 20230607 | 115200 | 4009465400 | 45100 | 45100 | 45150 | 45050 | 179 |
| 483 | 20230607 | 115100 | 4001389400 | 45100 | 45150 | 45150 | 45100 | 353 |
| 484 | 20230607 | 115000 | 3985463050 | 45150 | 45100 | 45150 | 45100 | 98 |
| 485 | 20230607 | 114900 | 3981040600 | 45100 | 45100 | 45150 | 45100 | 73 |
| 486 | 20230607 | 114800 | 3977746300 | 45100 | 45050 | 45150 | 45050 | 228 |
| 487 | 20230607 | 114700 | 3967465300 | 45100 | 45100 | 45100 | 45050 | 128 |
| 488 | 20230607 | 114600 | 3961696400 | 45050 | 45100 | 45150 | 45050 | 91 |
| 489 | 20230607 | 114500 | 3957590450 | 45100 | 45050 | 45150 | 45050 | 170 |
| 490 | 20230607 | 114400 | 3949922550 | 45100 | 45100 | 45150 | 45050 | 178 |
| 491 | 20230607 | 114300 | 3941895100 | 45100 | 45100 | 45100 | 45100 | 250 |
| 492 | 20230607 | 114200 | 3930620100 | 45100 | 45050 | 45150 | 45050 | 203 |
| 493 | 20230607 | 114100 | 3921468000 | 45100 | 45050 | 45100 | 45050 | 220 |
| 494 | 20230607 | 114000 | 3911551550 | 45050 | 45100 | 45150 | 45050 | 315 |
| 495 | 20230607 | 113900 | 3897345150 | 45100 | 45100 | 45150 | 45100 | 134 |
| 496 | 20230607 | 113800 | 3891296600 | 45100 | 45100 | 45100 | 45050 | 280 |
| 497 | 20230607 | 113700 | 3878674000 | 45100 | 45100 | 45100 | 45050 | 218 |
| 498 | 20230607 | 113600 | 3868851150 | 45050 | 45050 | 45100 | 45050 | 73 |
| 499 | 20230607 | 113500 | 3865560500 | 45100 | 45100 | 45100 | 45000 | 203 |
| 500 | 20230607 | 113400 | 3856413100 | 45100 | 45050 | 45100 | 45050 | 285 |
| 501 | 20230607 | 113300 | 3843563450 | 45100 | 45100 | 45100 | 45050 | 40 |
| 502 | 20230607 | 113200 | 3841760550 | 45050 | 45100 | 45100 | 45050 | 227 |
| 503 | 20230607 | 113100 | 3831530600 | 45100 | 45050 | 45100 | 45050 | 259 |
| 504 | 20230607 | 113000 | 3819851850 | 45100 | 45100 | 45100 | 45050 | 106 |
| 505 | 20230607 | 112900 | 3815072500 | 45050 | 45000 | 45100 | 45000 | 229 |
| 506 | 20230607 | 112800 | 3804754600 | 45000 | 45000 | 45050 | 45000 | 254 |
| 507 | 20230607 | 112700 | 3793322250 | 45050 | 45000 | 45050 | 45000 | 211 |
| 508 | 20230607 | 112600 | 3783820050 | 45050 | 45100 | 45150 | 45050 | 765 |
| 509 | 20230607 | 112500 | 3749332300 | 45050 | 45100 | 45100 | 45050 | 173 |
| 510 | 20230607 | 112400 | 3741535850 | 45050 | 45100 | 45100 | 45050 | 182 |
| 511 | 20230607 | 112300 | 3733334850 | 45100 | 45050 | 45100 | 45050 | 155 |
| 512 | 20230607 | 112200 | 3726347850 | 45100 | 45100 | 45100 | 45050 | 148 |
| 513 | 20230607 | 112100 | 3719677450 | 45100 | 45050 | 45100 | 45050 | 96 |
| 514 | 20230607 | 112000 | 3715350800 | 45050 | 45050 | 45100 | 45050 | 321 |
| 515 | 20230607 | 111900 | 3700887850 | 45050 | 45000 | 45050 | 45000 | 120 |
| 516 | 20230607 | 111800 | 3695484400 | 45000 | 45000 | 45050 | 45000 | 319 |
| 517 | 20230607 | 111700 | 3681128300 | 45050 | 45050 | 45050 | 45000 | 181 |
| 518 | 20230607 | 111600 | 3672975550 | 45050 | 45000 | 45050 | 45000 | 91 |
| 519 | 20230607 | 111500 | 3668877550 | 45000 | 45050 | 45050 | 45000 | 265 |
| 520 | 20230607 | 111400 | 3656950300 | 45100 | 45000 | 45100 | 45000 | 188 |
| 521 | 20230607 | 111300 | 3648479450 | 45050 | 45050 | 45100 | 45000 | 377 |
| 522 | 20230607 | 111200 | 3631494750 | 45050 | 45050 | 45100 | 45050 | 174 |
| 523 | 20230607 | 111100 | 3623653000 | 45100 | 45050 | 45100 | 45050 | 302 |
| 524 | 20230607 | 111000 | 3610034300 | 45100 | 45050 | 45100 | 45050 | 160 |
| 525 | 20230607 | 110900 | 3602820500 | 45050 | 45050 | 45100 | 45050 | 673 |
| 526 | 20230607 | 110800 | 3572499950 | 45050 | 45050 | 45100 | 45050 | 416 |
| 527 | 20230607 | 110700 | 3553747150 | 45050 | 45100 | 45100 | 45050 | 159 |
| 528 | 20230607 | 110600 | 3546579250 | 45100 | 45100 | 45100 | 45050 | 114 |
| 529 | 20230607 | 110500 | 3541439800 | 45050 | 45050 | 45100 | 45050 | 126 |
| 530 | 20230607 | 110400 | 3535762400 | 45100 | 45050 | 45100 | 45050 | 305 |
| 531 | 20230607 | 110300 | 3522014250 | 45050 | 45100 | 45100 | 45050 | 351 |
| 532 | 20230607 | 110200 | 3506194050 | 45050 | 45100 | 45100 | 45050 | 337 |
| 533 | 20230607 | 110100 | 3491001750 | 45050 | 45050 | 45100 | 45050 | 219 |
| 534 | 20230607 | 110000 | 3481132100 | 45050 | 45100 | 45100 | 45050 | 166 |
| 535 | 20230607 | 105900 | 3473647400 | 45150 | 45100 | 45150 | 45100 | 1785 |
| 536 | 20230607 | 105800 | 3393142400 | 45150 | 45150 | 45200 | 45100 | 246 |
| 537 | 20230607 | 105700 | 3382034950 | 45150 | 45150 | 45200 | 45100 | 172 |
| 538 | 20230607 | 105600 | 3374270400 | 45150 | 45100 | 45150 | 45100 | 261 |
| 539 | 20230607 | 105500 | 3362488650 | 45100 | 45150 | 45200 | 45100 | 136 |
| 540 | 20230607 | 105400 | 3356348750 | 45100 | 45150 | 45150 | 45100 | 237 |
| 541 | 20230607 | 105300 | 3345652250 | 45150 | 45100 | 45150 | 45100 | 93 |
| 542 | 20230607 | 105200 | 3341454150 | 45100 | 45150 | 45200 | 45100 | 175 |
| 543 | 20230607 | 105100 | 3333553050 | 45150 | 45150 | 45150 | 45100 | 273 |
| 544 | 20230607 | 105000 | 3321229800 | 45150 | 45150 | 45150 | 45100 | 193 |
| 545 | 20230607 | 104900 | 3312516300 | 45100 | 45200 | 45200 | 45100 | 713 |
| 546 | 20230607 | 104800 | 3280322600 | 45200 | 45150 | 45200 | 45150 | 118 |
| 547 | 20230607 | 104700 | 3274991700 | 45150 | 45150 | 45200 | 45150 | 80 |
| 548 | 20230607 | 104600 | 3271376900 | 45150 | 45200 | 45200 | 45150 | 167 |
| 549 | 20230607 | 104500 | 3263829900 | 45200 | 45200 | 45250 | 45200 | 242 |
| 550 | 20230607 | 104400 | 3252884300 | 45250 | 45200 | 45250 | 45200 | 74 |
| 551 | 20230607 | 104300 | 3249536600 | 45200 | 45200 | 45250 | 45200 | 160 |
| 552 | 20230607 | 104200 | 3242299900 | 45200 | 45200 | 45250 | 45150 | 500 |
| 553 | 20230607 | 104100 | 3219696850 | 45200 | 45150 | 45200 | 45150 | 221 |
| 554 | 20230607 | 104000 | 3209709600 | 45200 | 45150 | 45200 | 45150 | 43 |
| 555 | 20230607 | 103900 | 3207766850 | 45150 | 45150 | 45200 | 45100 | 285 |
| 556 | 20230607 | 103800 | 3194894600 | 45150 | 45200 | 45200 | 45150 | 91 |
| 557 | 20230607 | 103700 | 3190784900 | 45200 | 45150 | 45200 | 45150 | 124 |
| 558 | 20230607 | 103600 | 3185183550 | 45150 | 45150 | 45200 | 45100 | 227 |
| 559 | 20230607 | 103500 | 3174941050 | 45150 | 45100 | 45150 | 45100 | 107 |
| 560 | 20230607 | 103400 | 3170111450 | 45150 | 45150 | 45150 | 45100 | 159 |
| 561 | 20230607 | 103300 | 3162933650 | 45150 | 45100 | 45150 | 45100 | 244 |
| 562 | 20230607 | 103200 | 3151921750 | 45150 | 45100 | 45150 | 45100 | 333 |
| 563 | 20230607 | 103100 | 3136894950 | 45100 | 45100 | 45200 | 45100 | 252 |
| 564 | 20230607 | 103000 | 3125519050 | 45150 | 45150 | 45200 | 45150 | 136 |
| 565 | 20230607 | 102900 | 3119375550 | 45200 | 45150 | 45200 | 45100 | 352 |
| 566 | 20230607 | 102800 | 3103480500 | 45100 | 45150 | 45150 | 45100 | 292 |
| 567 | 20230607 | 102700 | 3090302550 | 45100 | 45150 | 45150 | 45100 | 348 |
| 568 | 20230607 | 102600 | 3074593150 | 45150 | 45150 | 45200 | 45150 | 727 |
| 569 | 20230607 | 102500 | 3041763750 | 45150 | 45200 | 45200 | 45150 | 60 |
| 570 | 20230607 | 102400 | 3039052800 | 45150 | 45200 | 45200 | 45150 | 88 |
| 571 | 20230607 | 102300 | 3035077750 | 45150 | 45150 | 45200 | 45150 | 156 |
| 572 | 20230607 | 102200 | 3028029250 | 45150 | 45250 | 45250 | 45150 | 607 |
| 573 | 20230607 | 102100 | 3000589800 | 45250 | 45250 | 45250 | 45200 | 27 |
| 574 | 20230607 | 102000 | 2999369100 | 45200 | 45250 | 45250 | 45200 | 169 |
| 575 | 20230607 | 101900 | 2991725350 | 45200 | 45200 | 45250 | 45200 | 444 |
| 576 | 20230607 | 101800 | 2971642050 | 45250 | 45150 | 45250 | 45150 | 195 |
| 577 | 20230607 | 101700 | 2962826250 | 45200 | 45150 | 45200 | 45100 | 285 |
| 578 | 20230607 | 101600 | 2949954900 | 45150 | 45200 | 45200 | 45150 | 414 |
| 579 | 20230607 | 101500 | 2931252800 | 45150 | 45150 | 45200 | 45150 | 91 |
| 580 | 20230607 | 101400 | 2927142200 | 45150 | 45150 | 45200 | 45150 | 193 |
| 581 | 20230607 | 101300 | 2918422900 | 45150 | 45250 | 45250 | 45150 | 517 |
| 582 | 20230607 | 101200 | 2895053700 | 45250 | 45200 | 45250 | 45150 | 109 |
| 583 | 20230607 | 101100 | 2890127050 | 45200 | 45150 | 45250 | 45150 | 176 |
| 584 | 20230607 | 101000 | 2882172550 | 45200 | 45100 | 45200 | 45100 | 330 |
| 585 | 20230607 | 100900 | 2867267650 | 45100 | 45150 | 45200 | 45100 | 379 |
| 586 | 20230607 | 100800 | 2850158200 | 45150 | 45150 | 45200 | 45100 | 163 |
| 587 | 20230607 | 100700 | 2842795250 | 45100 | 45150 | 45150 | 45100 | 229 |
| 588 | 20230607 | 100600 | 2832460650 | 45150 | 45250 | 45250 | 45150 | 422 |
| 589 | 20230607 | 100500 | 2813397300 | 45200 | 45100 | 45200 | 45100 | 594 |
| 590 | 20230607 | 100400 | 2786566800 | 45150 | 45200 | 45200 | 45100 | 958 |
| 591 | 20230607 | 100300 | 2743317900 | 45150 | 45200 | 45200 | 45150 | 410 |
| 592 | 20230607 | 100200 | 2724798450 | 45200 | 45200 | 45200 | 45150 | 557 |
| 593 | 20230607 | 100100 | 2699632950 | 45150 | 45150 | 45200 | 45150 | 317 |
| 594 | 20230607 | 100000 | 2685309800 | 45150 | 45200 | 45200 | 45150 | 383 |
| 595 | 20230607 | 095900 | 2668009550 | 45150 | 45200 | 45200 | 45150 | 176 |
| 596 | 20230607 | 095800 | 2660059850 | 45200 | 45150 | 45200 | 45150 | 492 |
| 597 | 20230607 | 095700 | 2637839400 | 45200 | 45150 | 45200 | 45150 | 444 |
| 598 | 20230607 | 095600 | 2617772300 | 45150 | 45200 | 45200 | 45150 | 639 |
| 599 | 20230607 | 095500 | 2588894350 | 45150 | 45200 | 45200 | 45150 | 171 |
| 600 | 20230607 | 095400 | 2581167500 | 45200 | 45200 | 45250 | 45150 | 1361 |
| 601 | 20230607 | 095300 | 2519650150 | 45200 | 45250 | 45250 | 45200 | 262 |
| 602 | 20230607 | 095200 | 2507802750 | 45200 | 45200 | 45250 | 45200 | 128 |
| 603 | 20230607 | 095100 | 2502014300 | 45250 | 45250 | 45250 | 45200 | 83 |
| 604 | 20230607 | 095000 | 2498259600 | 45250 | 45200 | 45250 | 45200 | 143 |
| 605 | 20230607 | 094900 | 2491793900 | 45250 | 45300 | 45300 | 45200 | 320 |
| 606 | 20230607 | 094800 | 2477315850 | 45300 | 45200 | 45300 | 45200 | 281 |
| 607 | 20230607 | 094700 | 2464600350 | 45200 | 45250 | 45250 | 45200 | 208 |
| 608 | 20230607 | 094600 | 2455191100 | 45200 | 45250 | 45250 | 45200 | 156 |
| 609 | 20230607 | 094500 | 2448136250 | 45250 | 45250 | 45250 | 45200 | 275 |
| 610 | 20230607 | 094400 | 2435696750 | 45200 | 45250 | 45300 | 45200 | 453 |
| 611 | 20230607 | 094300 | 2415203950 | 45300 | 45250 | 45300 | 45250 | 1601 |
| 612 | 20230607 | 094200 | 2342755700 | 45250 | 45300 | 45300 | 45250 | 1573 |
| 613 | 20230607 | 094100 | 2271574350 | 45250 | 45300 | 45300 | 45250 | 813 |
| 614 | 20230607 | 094000 | 2234761750 | 45250 | 45350 | 45400 | 45250 | 796 |
| 615 | 20230607 | 093900 | 2198696250 | 45400 | 45300 | 45400 | 45300 | 498 |
| 616 | 20230607 | 093800 | 2176113700 | 45300 | 45350 | 45400 | 45300 | 643 |
| 617 | 20230607 | 093700 | 2146955400 | 45350 | 45250 | 45350 | 45250 | 1583 |
| 618 | 20230607 | 093600 | 2075236450 | 45300 | 45250 | 45300 | 45250 | 169 |
| 619 | 20230607 | 093500 | 2067584600 | 45250 | 45250 | 45250 | 45250 | 209 |
| 620 | 20230607 | 093400 | 2058127350 | 45250 | 45300 | 45300 | 45250 | 195 |
| 621 | 20230607 | 093300 | 2049302050 | 45250 | 45300 | 45300 | 45250 | 345 |
| 622 | 20230607 | 093200 | 2033685050 | 45300 | 45300 | 45300 | 45250 | 336 |
| 623 | 20230607 | 093100 | 2018465900 | 45250 | 45300 | 45300 | 45250 | 132 |
| 624 | 20230607 | 093000 | 2012490700 | 45300 | 45300 | 45300 | 45250 | 396 |
| 625 | 20230607 | 092900 | 1994554950 | 45300 | 45350 | 45350 | 45300 | 1179 |
| 626 | 20230607 | 092800 | 1941145650 | 45300 | 45400 | 45400 | 45300 | 1205 |
| 627 | 20230607 | 092700 | 1886547800 | 45400 | 45300 | 45400 | 45300 | 1243 |
| 628 | 20230607 | 092600 | 1830215750 | 45300 | 45350 | 45350 | 45250 | 2552 |
| 629 | 20230607 | 092500 | 1714611400 | 45300 | 45350 | 45400 | 45300 | 560 |
| 630 | 20230607 | 092400 | 1689236700 | 45350 | 45500 | 45500 | 45350 | 926 |
| 631 | 20230607 | 092300 | 1647205900 | 45500 | 45500 | 45500 | 45450 | 130 |
| 632 | 20230607 | 092200 | 1641296800 | 45450 | 45500 | 45550 | 45450 | 472 |
| 633 | 20230607 | 092100 | 1619825550 | 45500 | 45500 | 45550 | 45450 | 1460 |
| 634 | 20230607 | 092000 | 1553384550 | 45450 | 45450 | 45500 | 45400 | 643 |
| 635 | 20230607 | 091900 | 1524166900 | 45400 | 45500 | 45500 | 45400 | 688 |
| 636 | 20230607 | 091800 | 1492898050 | 45450 | 45500 | 45500 | 45450 | 1053 |
| 637 | 20230607 | 091700 | 1445037150 | 45500 | 45500 | 45550 | 45450 | 548 |
| 638 | 20230607 | 091600 | 1420109800 | 45550 | 45550 | 45600 | 45550 | 805 |
| 639 | 20230607 | 091500 | 1383435000 | 45550 | 45600 | 45600 | 45500 | 368 |
| 640 | 20230607 | 091400 | 1366668300 | 45550 | 45500 | 45600 | 45450 | 1598 |
| 641 | 20230607 | 091300 | 1293887200 | 45450 | 45600 | 45600 | 45450 | 3311 |
| 642 | 20230607 | 091200 | 1143010400 | 45600 | 45550 | 45650 | 45500 | 2319 |
| 643 | 20230607 | 091100 | 1037265900 | 45550 | 45400 | 45550 | 45400 | 2443 |
| 644 | 20230607 | 091000 | 926147050 | 45450 | 45350 | 45450 | 45300 | 2567 |
| 645 | 20230607 | 090900 | 809633450 | 45350 | 45300 | 45350 | 45250 | 1380 |
| 646 | 20230607 | 090800 | 747118650 | 45300 | 45250 | 45350 | 45250 | 1968 |
| 647 | 20230607 | 090700 | 657946750 | 45250 | 45150 | 45300 | 45150 | 1360 |
| 648 | 20230607 | 090600 | 596449500 | 45150 | 45100 | 45200 | 45100 | 651 |
| 649 | 20230607 | 090500 | 567049450 | 45100 | 44900 | 45100 | 44850 | 1982 |
| 650 | 20230607 | 090400 | 477852800 | 44900 | 44950 | 44950 | 44850 | 3354 |
| 651 | 20230607 | 090300 | 327169350 | 44950 | 44700 | 44950 | 44700 | 4074 |
| 652 | 20230607 | 090200 | 144517400 | 44700 | 44700 | 44750 | 44650 | 586 |
| 653 | 20230607 | 090100 | 118324600 | 44700 | 44650 | 44750 | 44650 | 651 |
| 654 | 20230607 | 090000 | 89228450 | 44750 | 44550 | 44750 | 44550 | 2001 |