34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 3 | 20230616 | 190000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 4 | 20230616 | 185900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 5 | 20230616 | 185800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 6 | 20230616 | 185700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 7 | 20230616 | 185600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 8 | 20230616 | 185500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 9 | 20230616 | 185400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 10 | 20230616 | 185300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 11 | 20230616 | 185200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 12 | 20230616 | 185100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 13 | 20230616 | 185000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 14 | 20230616 | 184900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 15 | 20230616 | 184800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 16 | 20230616 | 184700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 17 | 20230616 | 184600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 18 | 20230616 | 184500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 19 | 20230616 | 184400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 20 | 20230616 | 184300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 21 | 20230616 | 184200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 22 | 20230616 | 184100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 23 | 20230616 | 184000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 24 | 20230616 | 183900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 25 | 20230616 | 183800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 26 | 20230616 | 183700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 27 | 20230616 | 183600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 28 | 20230616 | 183500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 29 | 20230616 | 183400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 30 | 20230616 | 183300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 31 | 20230616 | 183200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 32 | 20230616 | 183100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 33 | 20230616 | 183000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 34 | 20230616 | 182900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 35 | 20230616 | 182800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 36 | 20230616 | 182700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 37 | 20230616 | 182600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 38 | 20230616 | 182500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 39 | 20230616 | 182400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 40 | 20230616 | 182300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 41 | 20230616 | 182200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 42 | 20230616 | 182100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 43 | 20230616 | 182000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 44 | 20230616 | 181900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 45 | 20230616 | 181800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 46 | 20230616 | 181700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 47 | 20230616 | 181600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 48 | 20230616 | 181500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 49 | 20230616 | 181400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 50 | 20230616 | 181300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 51 | 20230616 | 181200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 52 | 20230616 | 181100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 53 | 20230616 | 181000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 54 | 20230616 | 180900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 55 | 20230616 | 180800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 56 | 20230616 | 180700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 57 | 20230616 | 180600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 58 | 20230616 | 180500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 59 | 20230616 | 180400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 60 | 20230616 | 180300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 61 | 20230616 | 180200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 62 | 20230616 | 180100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 63 | 20230616 | 180000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 64 | 20230616 | 175900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 65 | 20230616 | 175800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 66 | 20230616 | 175700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 67 | 20230616 | 175600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 68 | 20230616 | 175500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 69 | 20230616 | 175400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 70 | 20230616 | 175300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 71 | 20230616 | 175200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 72 | 20230616 | 175100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 73 | 20230616 | 175000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 74 | 20230616 | 174900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 75 | 20230616 | 174800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 76 | 20230616 | 174700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 77 | 20230616 | 174600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 78 | 20230616 | 174500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 79 | 20230616 | 174400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 80 | 20230616 | 174300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 81 | 20230616 | 174200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 82 | 20230616 | 174100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 83 | 20230616 | 174000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 84 | 20230616 | 173900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 85 | 20230616 | 173800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 86 | 20230616 | 173700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 87 | 20230616 | 173600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 88 | 20230616 | 173500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 89 | 20230616 | 173400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 90 | 20230616 | 173300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 91 | 20230616 | 173200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 92 | 20230616 | 173100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 93 | 20230616 | 173000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 94 | 20230616 | 172900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 95 | 20230616 | 172800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 96 | 20230616 | 172700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 97 | 20230616 | 172600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 98 | 20230616 | 172500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 99 | 20230616 | 172400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 100 | 20230616 | 172300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 101 | 20230616 | 172200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 102 | 20230616 | 172100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 103 | 20230616 | 172000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 104 | 20230616 | 171900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 105 | 20230616 | 171800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 106 | 20230616 | 171700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 107 | 20230616 | 171600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 108 | 20230616 | 171500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 109 | 20230616 | 171400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 110 | 20230616 | 171300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 111 | 20230616 | 171200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 112 | 20230616 | 171100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 113 | 20230616 | 171000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 114 | 20230616 | 170900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 115 | 20230616 | 170800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 116 | 20230616 | 170700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 117 | 20230616 | 170600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 118 | 20230616 | 170500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 119 | 20230616 | 170400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 120 | 20230616 | 170300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 121 | 20230616 | 170200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 122 | 20230616 | 170100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 123 | 20230616 | 170000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 124 | 20230616 | 165900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 125 | 20230616 | 165800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 126 | 20230616 | 165700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 127 | 20230616 | 165600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 128 | 20230616 | 165500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 129 | 20230616 | 165400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 130 | 20230616 | 165300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 131 | 20230616 | 165200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 132 | 20230616 | 165100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 133 | 20230616 | 165000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 134 | 20230616 | 164900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 135 | 20230616 | 164800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 136 | 20230616 | 164700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 137 | 20230616 | 164600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 138 | 20230616 | 164500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 139 | 20230616 | 164400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 140 | 20230616 | 164300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 141 | 20230616 | 164200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 142 | 20230616 | 164100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 143 | 20230616 | 164000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 144 | 20230616 | 163900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 145 | 20230616 | 163800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 146 | 20230616 | 163700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 147 | 20230616 | 163600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 148 | 20230616 | 163500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 149 | 20230616 | 163400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 150 | 20230616 | 163300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 151 | 20230616 | 163200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 152 | 20230616 | 163100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 153 | 20230616 | 163000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 154 | 20230616 | 162900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 155 | 20230616 | 162800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 156 | 20230616 | 162700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 157 | 20230616 | 162600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 158 | 20230616 | 162500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 159 | 20230616 | 162400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 160 | 20230616 | 162300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 161 | 20230616 | 162200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 162 | 20230616 | 162100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 163 | 20230616 | 162000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 164 | 20230616 | 161900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 165 | 20230616 | 161800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 166 | 20230616 | 161700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 167 | 20230616 | 161600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 168 | 20230616 | 161500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 169 | 20230616 | 161400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 170 | 20230616 | 161300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 171 | 20230616 | 161200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 172 | 20230616 | 161100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 173 | 20230616 | 161000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 174 | 20230616 | 160900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 175 | 20230616 | 160800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 176 | 20230616 | 160700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 177 | 20230616 | 160600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 178 | 20230616 | 160500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 179 | 20230616 | 160400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 180 | 20230616 | 160300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 181 | 20230616 | 160200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 182 | 20230616 | 160100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 183 | 20230616 | 160000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 184 | 20230616 | 155900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 185 | 20230616 | 155800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 186 | 20230616 | 155700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 187 | 20230616 | 155600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 188 | 20230616 | 155500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 189 | 20230616 | 155400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 190 | 20230616 | 155300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 191 | 20230616 | 155200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 192 | 20230616 | 155100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 193 | 20230616 | 155000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 194 | 20230616 | 154900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 195 | 20230616 | 154800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 196 | 20230616 | 154700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 197 | 20230616 | 154600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 198 | 20230616 | 154500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 199 | 20230616 | 154400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 200 | 20230616 | 154300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 201 | 20230616 | 154200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 202 | 20230616 | 154100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 203 | 20230616 | 154000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 204 | 20230616 | 153900 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 205 | 20230616 | 153800 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 206 | 20230616 | 153700 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 207 | 20230616 | 153600 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 208 | 20230616 | 153500 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 209 | 20230616 | 153400 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 210 | 20230616 | 153300 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 211 | 20230616 | 153200 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 0 |
| 212 | 20230616 | 153100 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 213 | 20230616 | 153000 | 186768656150 | 33150 | 33150 | 33150 | 33150 | 108793 |
| 214 | 20230616 | 152900 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 215 | 20230616 | 152800 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 216 | 20230616 | 152700 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 217 | 20230616 | 152600 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 218 | 20230616 | 152500 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 219 | 20230616 | 152400 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 220 | 20230616 | 152300 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 221 | 20230616 | 152200 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 222 | 20230616 | 152100 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 223 | 20230616 | 152000 | 183162168200 | 33150 | 33150 | 33150 | 33150 | 0 |
| 224 | 20230616 | 151900 | 183162168200 | 33150 | 33150 | 33150 | 33050 | 7399 |
| 225 | 20230616 | 151800 | 182917313500 | 33150 | 33200 | 33200 | 33100 | 21810 |
| 226 | 20230616 | 151700 | 182194025150 | 33200 | 33150 | 33200 | 33150 | 3625 |
| 227 | 20230616 | 151600 | 182073773800 | 33200 | 33150 | 33200 | 33100 | 11448 |
| 228 | 20230616 | 151500 | 181694107300 | 33150 | 33150 | 33150 | 33100 | 4055 |
| 229 | 20230616 | 151400 | 181559781100 | 33150 | 33100 | 33150 | 33050 | 10957 |
| 230 | 20230616 | 151300 | 181197018400 | 33100 | 33000 | 33100 | 33000 | 8565 |
| 231 | 20230616 | 151200 | 180913761150 | 33050 | 33050 | 33100 | 33000 | 6428 |
| 232 | 20230616 | 151100 | 180701291550 | 33000 | 32950 | 33050 | 32950 | 11585 |
| 233 | 20230616 | 151000 | 180318966200 | 32900 | 32900 | 32950 | 32900 | 5322 |
| 234 | 20230616 | 150900 | 180143666650 | 32900 | 32950 | 32950 | 32900 | 4048 |
| 235 | 20230616 | 150800 | 180010312550 | 32950 | 33000 | 33000 | 32900 | 6088 |
| 236 | 20230616 | 150700 | 179809786500 | 33000 | 33000 | 33000 | 32950 | 2403 |
| 237 | 20230616 | 150600 | 179730574150 | 33000 | 32950 | 33000 | 32900 | 5018 |
| 238 | 20230616 | 150500 | 179565216600 | 32900 | 32950 | 33000 | 32900 | 14608 |
| 239 | 20230616 | 150400 | 179083762850 | 32900 | 33000 | 33000 | 32900 | 8566 |
| 240 | 20230616 | 150300 | 178801732400 | 33000 | 33050 | 33050 | 32950 | 7052 |
| 241 | 20230616 | 150200 | 178568967200 | 33050 | 33100 | 33150 | 33000 | 7043 |
| 242 | 20230616 | 150100 | 178336004850 | 33100 | 33150 | 33200 | 33050 | 6451 |
| 243 | 20230616 | 150000 | 178122281950 | 33150 | 33050 | 33150 | 33000 | 15111 |
| 244 | 20230616 | 145900 | 177622350700 | 33050 | 33050 | 33050 | 32900 | 18005 |
| 245 | 20230616 | 145800 | 177028624400 | 33000 | 33100 | 33100 | 33000 | 7349 |
| 246 | 20230616 | 145700 | 176785963700 | 33050 | 33100 | 33100 | 33000 | 10531 |
| 247 | 20230616 | 145600 | 176437806650 | 33100 | 33050 | 33100 | 33050 | 4573 |
| 248 | 20230616 | 145500 | 176286574750 | 33050 | 33100 | 33150 | 33050 | 7206 |
| 249 | 20230616 | 145400 | 176048134350 | 33100 | 33150 | 33150 | 33050 | 6908 |
| 250 | 20230616 | 145300 | 175819480900 | 33150 | 33100 | 33200 | 33100 | 10224 |
| 251 | 20230616 | 145200 | 175480464250 | 33150 | 33100 | 33150 | 33050 | 4689 |
| 252 | 20230616 | 145100 | 175325184600 | 33100 | 33050 | 33100 | 33050 | 3583 |
| 253 | 20230616 | 145000 | 175206686800 | 33050 | 33000 | 33150 | 33000 | 9148 |
| 254 | 20230616 | 144900 | 174904176100 | 33050 | 33100 | 33100 | 33000 | 7214 |
| 255 | 20230616 | 144800 | 174665985600 | 33050 | 33100 | 33100 | 33000 | 3640 |
| 256 | 20230616 | 144700 | 174545675550 | 33100 | 33150 | 33200 | 33050 | 12769 |
| 257 | 20230616 | 144600 | 174122907700 | 33200 | 33200 | 33200 | 33150 | 7910 |
| 258 | 20230616 | 144500 | 173860469800 | 33200 | 33050 | 33200 | 33050 | 10011 |
| 259 | 20230616 | 144400 | 173528976750 | 33050 | 33100 | 33100 | 33050 | 3832 |
| 260 | 20230616 | 144300 | 173402306450 | 33100 | 33150 | 33150 | 33050 | 3474 |
| 261 | 20230616 | 144200 | 173287330050 | 33100 | 33150 | 33150 | 33100 | 4633 |
| 262 | 20230616 | 144100 | 173133873350 | 33150 | 33050 | 33150 | 33050 | 12119 |
| 263 | 20230616 | 144000 | 172732666250 | 33100 | 32900 | 33100 | 32900 | 15045 |
| 264 | 20230616 | 143900 | 172236080050 | 32900 | 33000 | 33000 | 32900 | 5973 |
| 265 | 20230616 | 143800 | 172039277450 | 32950 | 32900 | 33050 | 32900 | 19478 |
| 266 | 20230616 | 143700 | 171396750650 | 32900 | 33000 | 33050 | 32900 | 14685 |
| 267 | 20230616 | 143600 | 170912893300 | 33000 | 33050 | 33050 | 33000 | 5313 |
| 268 | 20230616 | 143500 | 170737533850 | 33050 | 33000 | 33100 | 32950 | 21515 |
| 269 | 20230616 | 143400 | 170026919200 | 33000 | 33100 | 33150 | 33000 | 8844 |
| 270 | 20230616 | 143300 | 169734567550 | 33150 | 33050 | 33200 | 33050 | 13819 |
| 271 | 20230616 | 143200 | 169276734700 | 33050 | 33050 | 33150 | 33000 | 21015 |
| 272 | 20230616 | 143100 | 168582288500 | 33050 | 33150 | 33200 | 33050 | 20167 |
| 273 | 20230616 | 143000 | 167914380850 | 33150 | 33200 | 33250 | 33150 | 23134 |
| 274 | 20230616 | 142900 | 167146767900 | 33150 | 33100 | 33250 | 33100 | 22037 |
| 275 | 20230616 | 142800 | 166415929700 | 33100 | 33200 | 33250 | 33100 | 19151 |
| 276 | 20230616 | 142700 | 165780772100 | 33200 | 33300 | 33350 | 33200 | 10034 |
| 277 | 20230616 | 142600 | 165447010700 | 33300 | 33350 | 33350 | 33250 | 7541 |
| 278 | 20230616 | 142500 | 165195991650 | 33300 | 33350 | 33400 | 33250 | 9813 |
| 279 | 20230616 | 142400 | 164869267300 | 33400 | 33400 | 33400 | 33250 | 9641 |
| 280 | 20230616 | 142300 | 164548074950 | 33350 | 33300 | 33400 | 33300 | 10803 |
| 281 | 20230616 | 142200 | 164187854800 | 33350 | 33300 | 33400 | 33250 | 19487 |
| 282 | 20230616 | 142100 | 163538885400 | 33300 | 33400 | 33400 | 33250 | 20799 |
| 283 | 20230616 | 142000 | 162845810950 | 33400 | 33400 | 33450 | 33350 | 10097 |
| 284 | 20230616 | 141900 | 162508550800 | 33450 | 33400 | 33500 | 33400 | 8458 |
| 285 | 20230616 | 141800 | 162225889000 | 33450 | 33400 | 33500 | 33300 | 22422 |
| 286 | 20230616 | 141700 | 161477766850 | 33350 | 33500 | 33550 | 33350 | 15410 |
| 287 | 20230616 | 141600 | 160962462350 | 33550 | 33500 | 33550 | 33450 | 9780 |
| 288 | 20230616 | 141500 | 160634948500 | 33450 | 33450 | 33600 | 33450 | 14032 |
| 289 | 20230616 | 141400 | 160164990950 | 33500 | 33500 | 33600 | 33400 | 11795 |
| 290 | 20230616 | 141300 | 159769686850 | 33550 | 33500 | 33600 | 33450 | 7345 |
| 291 | 20230616 | 141200 | 159523528500 | 33550 | 33600 | 33700 | 33500 | 20462 |
| 292 | 20230616 | 141100 | 158836469850 | 33550 | 33500 | 33600 | 33450 | 10449 |
| 293 | 20230616 | 141000 | 158486155400 | 33500 | 33450 | 33550 | 33350 | 21336 |
| 294 | 20230616 | 140900 | 157772166450 | 33500 | 33600 | 33700 | 33500 | 28632 |
| 295 | 20230616 | 140800 | 156811702650 | 33600 | 33750 | 33800 | 33600 | 11101 |
| 296 | 20230616 | 140700 | 156437848600 | 33700 | 33700 | 33850 | 33700 | 10416 |
| 297 | 20230616 | 140600 | 156086294750 | 33700 | 33800 | 33850 | 33700 | 9051 |
| 298 | 20230616 | 140500 | 155780714650 | 33750 | 33750 | 33850 | 33750 | 10127 |
| 299 | 20230616 | 140400 | 155438453200 | 33750 | 33850 | 33850 | 33750 | 14861 |
| 300 | 20230616 | 140300 | 154936130150 | 33850 | 33950 | 34000 | 33850 | 12266 |
| 301 | 20230616 | 140200 | 154520269000 | 33950 | 34000 | 34050 | 33900 | 7829 |
| 302 | 20230616 | 140100 | 154254351200 | 33950 | 34150 | 34200 | 33900 | 15118 |
| 303 | 20230616 | 140000 | 153739281100 | 34150 | 34100 | 34200 | 34050 | 18842 |
| 304 | 20230616 | 135900 | 153096018150 | 34100 | 34000 | 34100 | 34000 | 12772 |
| 305 | 20230616 | 135800 | 152661194650 | 34000 | 34100 | 34100 | 34000 | 7537 |
| 306 | 20230616 | 135700 | 152404631500 | 34050 | 34000 | 34150 | 33950 | 18301 |
| 307 | 20230616 | 135600 | 151781289950 | 33950 | 33950 | 34000 | 33850 | 5796 |
| 308 | 20230616 | 135500 | 151584597200 | 33950 | 33950 | 34000 | 33900 | 13437 |
| 309 | 20230616 | 135400 | 151128651500 | 33950 | 33950 | 34050 | 33850 | 17026 |
| 310 | 20230616 | 135300 | 150550935250 | 33900 | 33900 | 34000 | 33800 | 15088 |
| 311 | 20230616 | 135200 | 150039648500 | 33850 | 34050 | 34100 | 33800 | 23751 |
| 312 | 20230616 | 135100 | 149233107600 | 34100 | 34050 | 34200 | 34050 | 24766 |
| 313 | 20230616 | 135000 | 148388389050 | 34050 | 33900 | 34050 | 33900 | 34727 |
| 314 | 20230616 | 134900 | 147208466400 | 33900 | 33900 | 33900 | 33800 | 7533 |
| 315 | 20230616 | 134800 | 146953313100 | 33900 | 33800 | 33950 | 33800 | 16160 |
| 316 | 20230616 | 134700 | 146405737500 | 33800 | 33800 | 33850 | 33700 | 14875 |
| 317 | 20230616 | 134600 | 145903173200 | 33750 | 33750 | 33750 | 33650 | 11323 |
| 318 | 20230616 | 134500 | 145521370400 | 33750 | 33600 | 33750 | 33600 | 21652 |
| 319 | 20230616 | 134400 | 144792323000 | 33600 | 33600 | 33700 | 33550 | 13114 |
| 320 | 20230616 | 134300 | 144351657050 | 33600 | 33700 | 33800 | 33500 | 27676 |
| 321 | 20230616 | 134200 | 143421128850 | 33700 | 33700 | 33800 | 33650 | 16873 |
| 322 | 20230616 | 134100 | 142851977800 | 33700 | 33800 | 33850 | 33650 | 12649 |
| 323 | 20230616 | 134000 | 142425093500 | 33800 | 33650 | 33850 | 33600 | 15877 |
| 324 | 20230616 | 133900 | 141889620950 | 33700 | 33850 | 33900 | 33650 | 27822 |
| 325 | 20230616 | 133800 | 140950435500 | 33900 | 33850 | 33950 | 33850 | 18962 |
| 326 | 20230616 | 133700 | 140307328350 | 33850 | 34000 | 34000 | 33850 | 13141 |
| 327 | 20230616 | 133600 | 139861784100 | 33950 | 33750 | 34000 | 33750 | 22788 |
| 328 | 20230616 | 133500 | 139089930650 | 33750 | 33800 | 34000 | 33750 | 18147 |
| 329 | 20230616 | 133400 | 138475460400 | 33850 | 34000 | 34000 | 33700 | 26303 |
| 330 | 20230616 | 133300 | 137585185200 | 33900 | 34050 | 34100 | 33900 | 21895 |
| 331 | 20230616 | 133200 | 136840800850 | 34000 | 34000 | 34100 | 33950 | 17879 |
| 332 | 20230616 | 133100 | 136232464300 | 34000 | 34200 | 34250 | 34000 | 19610 |
| 333 | 20230616 | 133000 | 135563103050 | 34200 | 34350 | 34350 | 34200 | 16494 |
| 334 | 20230616 | 132900 | 134997427950 | 34350 | 34350 | 34400 | 34300 | 10902 |
| 335 | 20230616 | 132800 | 134622806900 | 34400 | 34400 | 34400 | 34300 | 11844 |
| 336 | 20230616 | 132700 | 134215808900 | 34400 | 34300 | 34400 | 34200 | 12573 |
| 337 | 20230616 | 132600 | 133784199700 | 34250 | 34450 | 34450 | 34250 | 22615 |
| 338 | 20230616 | 132500 | 133006450900 | 34400 | 34300 | 34500 | 34300 | 45181 |
| 339 | 20230616 | 132400 | 131452812000 | 34250 | 34100 | 34300 | 34050 | 55125 |
| 340 | 20230616 | 132300 | 129566487650 | 34100 | 33950 | 34100 | 33850 | 30908 |
| 341 | 20230616 | 132200 | 128515013250 | 33900 | 33950 | 34000 | 33900 | 7744 |
| 342 | 20230616 | 132100 | 128252038750 | 33950 | 34000 | 34000 | 33900 | 12739 |
| 343 | 20230616 | 132000 | 127819373450 | 33950 | 34000 | 34050 | 33800 | 22217 |
| 344 | 20230616 | 131900 | 127065459650 | 34000 | 34100 | 34100 | 33950 | 22334 |
| 345 | 20230616 | 131800 | 126305942150 | 34100 | 34050 | 34250 | 34050 | 27965 |
| 346 | 20230616 | 131700 | 125350398900 | 34100 | 33850 | 34100 | 33850 | 15134 |
| 347 | 20230616 | 131600 | 124835743550 | 33850 | 34050 | 34150 | 33800 | 37813 |
| 348 | 20230616 | 131500 | 123551551250 | 34050 | 34200 | 34300 | 34000 | 40518 |
| 349 | 20230616 | 131400 | 122168257550 | 34200 | 33950 | 34200 | 33950 | 45430 |
| 350 | 20230616 | 131300 | 120618816650 | 33900 | 33950 | 34050 | 33850 | 75040 |
| 351 | 20230616 | 131200 | 118070050150 | 33950 | 33650 | 33950 | 33650 | 89667 |
| 352 | 20230616 | 131100 | 115043366050 | 33650 | 33550 | 33650 | 33500 | 38050 |
| 353 | 20230616 | 131000 | 113765895450 | 33500 | 33550 | 33550 | 33500 | 8385 |
| 354 | 20230616 | 130900 | 113484791400 | 33550 | 33550 | 33550 | 33500 | 9199 |
| 355 | 20230616 | 130800 | 113176324800 | 33550 | 33500 | 33550 | 33450 | 8909 |
| 356 | 20230616 | 130700 | 112877834900 | 33450 | 33450 | 33500 | 33450 | 9697 |
| 357 | 20230616 | 130600 | 112553065600 | 33450 | 33500 | 33550 | 33350 | 23526 |
| 358 | 20230616 | 130500 | 111765778350 | 33550 | 33450 | 33550 | 33450 | 19038 |
| 359 | 20230616 | 130400 | 111128056350 | 33500 | 33450 | 33500 | 33400 | 11520 |
| 360 | 20230616 | 130300 | 110742621850 | 33450 | 33350 | 33450 | 33300 | 21017 |
| 361 | 20230616 | 130200 | 110040920900 | 33350 | 33350 | 33400 | 33300 | 18127 |
| 362 | 20230616 | 130100 | 109436339200 | 33350 | 33250 | 33350 | 33250 | 24822 |
| 363 | 20230616 | 130000 | 108609968900 | 33250 | 33250 | 33250 | 33200 | 5279 |
| 364 | 20230616 | 125900 | 108434447950 | 33250 | 33250 | 33250 | 33200 | 7543 |
| 365 | 20230616 | 125800 | 108183813200 | 33250 | 33150 | 33250 | 33100 | 33694 |
| 366 | 20230616 | 125700 | 107065033150 | 33100 | 33200 | 33200 | 33100 | 7449 |
| 367 | 20230616 | 125600 | 106817991850 | 33200 | 33200 | 33200 | 33150 | 3080 |
| 368 | 20230616 | 125500 | 106715776050 | 33150 | 33100 | 33200 | 33050 | 16418 |
| 369 | 20230616 | 125400 | 106171725900 | 33100 | 33100 | 33100 | 33050 | 3914 |
| 370 | 20230616 | 125300 | 106042266650 | 33050 | 33100 | 33150 | 33050 | 1890 |
| 371 | 20230616 | 125200 | 105979736450 | 33150 | 33150 | 33150 | 33050 | 3886 |
| 372 | 20230616 | 125100 | 105851124500 | 33150 | 33100 | 33150 | 33100 | 5793 |
| 373 | 20230616 | 125000 | 105659222650 | 33050 | 33050 | 33100 | 33050 | 6818 |
| 374 | 20230616 | 124900 | 105433633650 | 33100 | 33050 | 33100 | 33000 | 4948 |
| 375 | 20230616 | 124800 | 105270138250 | 33050 | 33000 | 33050 | 32950 | 4153 |
| 376 | 20230616 | 124700 | 105133011050 | 33000 | 32900 | 33050 | 32900 | 12822 |
| 377 | 20230616 | 124600 | 104709951850 | 32950 | 32950 | 33000 | 32900 | 6377 |
| 378 | 20230616 | 124500 | 104499871050 | 32950 | 32900 | 33000 | 32900 | 4980 |
| 379 | 20230616 | 124400 | 104335851550 | 32900 | 33000 | 33050 | 32900 | 8663 |
| 380 | 20230616 | 124300 | 104050159800 | 32950 | 33050 | 33100 | 32950 | 8066 |
| 381 | 20230616 | 124200 | 103783672900 | 33100 | 33100 | 33100 | 33050 | 4463 |
| 382 | 20230616 | 124100 | 103636016700 | 33100 | 33150 | 33200 | 33000 | 6891 |
| 383 | 20230616 | 124000 | 103408077100 | 33050 | 33200 | 33200 | 33050 | 12361 |
| 384 | 20230616 | 123900 | 102998382850 | 33150 | 33200 | 33200 | 33150 | 8065 |
| 385 | 20230616 | 123800 | 102730861600 | 33150 | 33100 | 33200 | 33100 | 11627 |
| 386 | 20230616 | 123700 | 102345380550 | 33150 | 33050 | 33150 | 33050 | 16075 |
| 387 | 20230616 | 123600 | 101813062350 | 33100 | 32950 | 33100 | 32950 | 18107 |
| 388 | 20230616 | 123500 | 101214873200 | 32950 | 32950 | 33000 | 32900 | 4641 |
| 389 | 20230616 | 123400 | 101061838800 | 32950 | 33000 | 33050 | 32800 | 10920 |
| 390 | 20230616 | 123300 | 100701635850 | 33000 | 33000 | 33100 | 33000 | 7209 |
| 391 | 20230616 | 123200 | 100463597100 | 33000 | 33050 | 33050 | 32800 | 7794 |
| 392 | 20230616 | 123100 | 100206635050 | 33050 | 33000 | 33050 | 32950 | 4687 |
| 393 | 20230616 | 123000 | 100051993150 | 32900 | 32850 | 33050 | 32800 | 25639 |
| 394 | 20230616 | 122900 | 99207919700 | 32800 | 32800 | 32900 | 32750 | 9762 |
| 395 | 20230616 | 122800 | 98887403500 | 32800 | 32900 | 32950 | 32800 | 10109 |
| 396 | 20230616 | 122700 | 98555235400 | 32900 | 33000 | 33000 | 32850 | 6145 |
| 397 | 20230616 | 122600 | 98352899250 | 33000 | 32900 | 33000 | 32900 | 4472 |
| 398 | 20230616 | 122500 | 98205490350 | 32950 | 32900 | 33000 | 32800 | 11190 |
| 399 | 20230616 | 122400 | 97837386750 | 32950 | 33100 | 33150 | 32850 | 18431 |
| 400 | 20230616 | 122300 | 97229624100 | 33100 | 33100 | 33100 | 33050 | 9209 |
| 401 | 20230616 | 122200 | 96924839850 | 33050 | 33050 | 33100 | 33000 | 10990 |
| 402 | 20230616 | 122100 | 96561654700 | 33050 | 33050 | 33050 | 33000 | 10683 |
| 403 | 20230616 | 122000 | 96208922200 | 33000 | 33100 | 33100 | 33000 | 13015 |
| 404 | 20230616 | 121900 | 95778786000 | 33100 | 33000 | 33150 | 32950 | 44219 |
| 405 | 20230616 | 121800 | 94318687150 | 33000 | 32950 | 33000 | 32900 | 39354 |
| 406 | 20230616 | 121700 | 93021220450 | 32950 | 32850 | 32950 | 32850 | 13811 |
| 407 | 20230616 | 121600 | 92566742000 | 32850 | 32900 | 32900 | 32850 | 4097 |
| 408 | 20230616 | 121500 | 92432000850 | 32900 | 32850 | 32900 | 32800 | 5352 |
| 409 | 20230616 | 121400 | 92256100450 | 32850 | 32850 | 32900 | 32800 | 18047 |
| 410 | 20230616 | 121300 | 91663222250 | 32850 | 32750 | 32850 | 32700 | 24938 |
| 411 | 20230616 | 121200 | 90845793200 | 32750 | 32750 | 32750 | 32650 | 3153 |
| 412 | 20230616 | 121100 | 90742665150 | 32750 | 32650 | 32750 | 32650 | 4279 |
| 413 | 20230616 | 121000 | 90602757750 | 32650 | 32650 | 32700 | 32600 | 6006 |
| 414 | 20230616 | 120900 | 90406596700 | 32650 | 32750 | 32750 | 32650 | 5508 |
| 415 | 20230616 | 120800 | 90226417050 | 32750 | 32750 | 32800 | 32750 | 3481 |
| 416 | 20230616 | 120700 | 90112302350 | 32750 | 32800 | 32800 | 32650 | 7652 |
| 417 | 20230616 | 120600 | 89861737700 | 32800 | 32750 | 32800 | 32750 | 10063 |
| 418 | 20230616 | 120500 | 89531883050 | 32750 | 32700 | 32800 | 32650 | 6574 |
| 419 | 20230616 | 120400 | 89316525350 | 32650 | 32500 | 32700 | 32450 | 11276 |
| 420 | 20230616 | 120300 | 88949313300 | 32500 | 32700 | 32700 | 32450 | 19865 |
| 421 | 20230616 | 120200 | 88302557750 | 32650 | 32800 | 32850 | 32650 | 7688 |
| 422 | 20230616 | 120100 | 88050930300 | 32800 | 32850 | 32900 | 32750 | 8529 |
| 423 | 20230616 | 120000 | 87771049500 | 32850 | 32700 | 32850 | 32650 | 29666 |
| 424 | 20230616 | 115900 | 86800061500 | 32750 | 32800 | 32850 | 32550 | 63443 |
| 425 | 20230616 | 115800 | 84722739550 | 32750 | 32750 | 32750 | 32750 | 0 |
| 426 | 20230616 | 115700 | 84722739550 | 32750 | 32750 | 32750 | 32700 | 20197 |
| 427 | 20230616 | 115600 | 84061288800 | 32750 | 32650 | 32750 | 32600 | 26467 |
| 428 | 20230616 | 115500 | 83195624650 | 32650 | 32650 | 32650 | 32550 | 19119 |
| 429 | 20230616 | 115400 | 82571687800 | 32650 | 32600 | 32650 | 32550 | 13001 |
| 430 | 20230616 | 115300 | 82147938600 | 32600 | 32550 | 32600 | 32550 | 8453 |
| 431 | 20230616 | 115200 | 81872631650 | 32550 | 32550 | 32550 | 32500 | 16863 |
| 432 | 20230616 | 115100 | 81324252600 | 32550 | 32550 | 32550 | 32500 | 8915 |
| 433 | 20230616 | 115000 | 81034195950 | 32500 | 32550 | 32550 | 32500 | 11984 |
| 434 | 20230616 | 114900 | 80644183100 | 32550 | 32450 | 32550 | 32400 | 73153 |
| 435 | 20230616 | 114800 | 78269079050 | 32450 | 32400 | 32450 | 32350 | 16500 |
| 436 | 20230616 | 114700 | 77734534000 | 32400 | 32400 | 32450 | 32350 | 6223 |
| 437 | 20230616 | 114600 | 77532916650 | 32400 | 32350 | 32450 | 32350 | 21104 |
| 438 | 20230616 | 114500 | 76849377300 | 32400 | 32350 | 32400 | 32350 | 8083 |
| 439 | 20230616 | 114400 | 76587739450 | 32400 | 32450 | 32450 | 32350 | 24957 |
| 440 | 20230616 | 114300 | 75778977350 | 32400 | 32400 | 32450 | 32400 | 8244 |
| 441 | 20230616 | 114200 | 75511537050 | 32400 | 32450 | 32450 | 32400 | 6434 |
| 442 | 20230616 | 114100 | 75302862350 | 32450 | 32400 | 32450 | 32350 | 12899 |
| 443 | 20230616 | 114000 | 74884678050 | 32400 | 32400 | 32400 | 32350 | 21284 |
| 444 | 20230616 | 113900 | 74195146750 | 32350 | 32350 | 32400 | 32300 | 9341 |
| 445 | 20230616 | 113800 | 73892916800 | 32350 | 32300 | 32350 | 32300 | 10128 |
| 446 | 20230616 | 113700 | 73565581400 | 32300 | 32300 | 32300 | 32250 | 7624 |
| 447 | 20230616 | 113600 | 73319417100 | 32250 | 32250 | 32300 | 32200 | 8875 |
| 448 | 20230616 | 113500 | 73033177400 | 32250 | 32150 | 32250 | 32150 | 13918 |
| 449 | 20230616 | 113400 | 72584967950 | 32200 | 32150 | 32200 | 32100 | 21412 |
| 450 | 20230616 | 113300 | 71896559200 | 32100 | 32150 | 32150 | 32100 | 4781 |
| 451 | 20230616 | 113200 | 71742992150 | 32150 | 32100 | 32150 | 32050 | 4159 |
| 452 | 20230616 | 113100 | 71609472850 | 32050 | 32050 | 32100 | 32000 | 5039 |
| 453 | 20230616 | 113000 | 71447903850 | 32050 | 32000 | 32100 | 32000 | 8940 |
| 454 | 20230616 | 112900 | 71161327950 | 32000 | 32050 | 32100 | 31950 | 11639 |
| 455 | 20230616 | 112800 | 70788638950 | 32050 | 32100 | 32150 | 32000 | 11133 |
| 456 | 20230616 | 112700 | 70431790150 | 32100 | 32150 | 32200 | 32050 | 8679 |
| 457 | 20230616 | 112600 | 70152993850 | 32200 | 32200 | 32200 | 32150 | 4455 |
| 458 | 20230616 | 112500 | 70009644050 | 32200 | 32200 | 32250 | 32100 | 13624 |
| 459 | 20230616 | 112400 | 69571179650 | 32200 | 32300 | 32350 | 32200 | 16601 |
| 460 | 20230616 | 112300 | 69034815050 | 32250 | 32300 | 32350 | 32250 | 25350 |
| 461 | 20230616 | 112200 | 68215501500 | 32250 | 32250 | 32300 | 32200 | 39719 |
| 462 | 20230616 | 112100 | 66934330950 | 32250 | 32200 | 32250 | 32200 | 11068 |
| 463 | 20230616 | 112000 | 66577439900 | 32200 | 32200 | 32250 | 32150 | 21601 |
| 464 | 20230616 | 111900 | 65881724350 | 32200 | 32200 | 32200 | 32150 | 23365 |
| 465 | 20230616 | 111800 | 65129472950 | 32150 | 32100 | 32200 | 32100 | 17570 |
| 466 | 20230616 | 111700 | 64564410250 | 32150 | 32000 | 32150 | 31950 | 96864 |
| 467 | 20230616 | 111600 | 61462943550 | 32000 | 32000 | 32000 | 31950 | 13172 |
| 468 | 20230616 | 111500 | 61041466250 | 32000 | 31950 | 32000 | 31950 | 4356 |
| 469 | 20230616 | 111400 | 60902082050 | 32000 | 31950 | 32000 | 31900 | 18370 |
| 470 | 20230616 | 111300 | 60314854500 | 31950 | 32000 | 32000 | 31900 | 9036 |
| 471 | 20230616 | 111200 | 60026014400 | 32000 | 31950 | 32000 | 31900 | 43505 |
| 472 | 20230616 | 111100 | 58636099100 | 31950 | 31950 | 31950 | 31900 | 4156 |
| 473 | 20230616 | 111000 | 58503321800 | 31900 | 31950 | 31950 | 31900 | 4800 |
| 474 | 20230616 | 110900 | 58350033900 | 31950 | 31900 | 31950 | 31850 | 9268 |
| 475 | 20230616 | 110800 | 58054135700 | 31900 | 31900 | 31950 | 31900 | 5686 |
| 476 | 20230616 | 110700 | 57872514850 | 31900 | 31850 | 31950 | 31850 | 26781 |
| 477 | 20230616 | 110600 | 57018245800 | 31850 | 31850 | 31900 | 31850 | 6442 |
| 478 | 20230616 | 110500 | 56812891200 | 31850 | 31800 | 31850 | 31700 | 56522 |
| 479 | 20230616 | 110400 | 55015443250 | 31750 | 31750 | 31800 | 31750 | 4597 |
| 480 | 20230616 | 110300 | 54869448250 | 31750 | 31750 | 31800 | 31700 | 6567 |
| 481 | 20230616 | 110200 | 54660661950 | 31750 | 31750 | 31800 | 31700 | 5339 |
| 482 | 20230616 | 110100 | 54491132850 | 31750 | 31750 | 31750 | 31700 | 3465 |
| 483 | 20230616 | 110000 | 54381212750 | 31750 | 31750 | 31750 | 31700 | 4933 |
| 484 | 20230616 | 105900 | 54224623350 | 31750 | 31750 | 31800 | 31700 | 2859 |
| 485 | 20230616 | 105800 | 54133853950 | 31750 | 31750 | 31750 | 31700 | 10160 |
| 486 | 20230616 | 105700 | 53811290650 | 31700 | 31700 | 31750 | 31700 | 6105 |
| 487 | 20230616 | 105600 | 53617612450 | 31750 | 31700 | 31750 | 31650 | 5295 |
| 488 | 20230616 | 105500 | 53449643650 | 31700 | 31650 | 31700 | 31600 | 6062 |
| 489 | 20230616 | 105400 | 53257615250 | 31700 | 31600 | 31700 | 31550 | 23235 |
| 490 | 20230616 | 105300 | 52522626750 | 31600 | 31600 | 31600 | 31500 | 6060 |
| 491 | 20230616 | 105200 | 52331287350 | 31550 | 31500 | 31550 | 31450 | 6979 |
| 492 | 20230616 | 105100 | 52111254650 | 31500 | 31600 | 31600 | 31450 | 6163 |
| 493 | 20230616 | 105000 | 51916922100 | 31600 | 31500 | 31600 | 31500 | 9577 |
| 494 | 20230616 | 104900 | 51614725450 | 31500 | 31700 | 31700 | 31500 | 9697 |
| 495 | 20230616 | 104800 | 51308793650 | 31650 | 31700 | 31750 | 31650 | 4986 |
| 496 | 20230616 | 104700 | 51150786650 | 31700 | 31650 | 31700 | 31600 | 6238 |
| 497 | 20230616 | 104600 | 50953278250 | 31700 | 31700 | 31750 | 31600 | 10270 |
| 498 | 20230616 | 104500 | 50628170300 | 31700 | 31650 | 31750 | 31650 | 10891 |
| 499 | 20230616 | 104400 | 50282978500 | 31650 | 31700 | 31750 | 31650 | 11336 |
| 500 | 20230616 | 104300 | 49923910500 | 31700 | 31750 | 31800 | 31700 | 6727 |
| 501 | 20230616 | 104200 | 49710574600 | 31750 | 31700 | 31750 | 31700 | 7203 |
| 502 | 20230616 | 104100 | 49481963500 | 31700 | 31750 | 31750 | 31650 | 10856 |
| 503 | 20230616 | 104000 | 49137635400 | 31750 | 31750 | 31800 | 31700 | 14431 |
| 504 | 20230616 | 103900 | 48679485150 | 31750 | 31600 | 31750 | 31550 | 26187 |
| 505 | 20230616 | 103800 | 47849914900 | 31600 | 31650 | 31700 | 31600 | 8418 |
| 506 | 20230616 | 103700 | 47583514600 | 31600 | 31850 | 31850 | 31600 | 17917 |
| 507 | 20230616 | 103600 | 47015631550 | 31800 | 31800 | 31850 | 31750 | 6873 |
| 508 | 20230616 | 103500 | 46797022350 | 31800 | 31800 | 31850 | 31750 | 10734 |
| 509 | 20230616 | 103400 | 46455653950 | 31800 | 31700 | 31800 | 31700 | 6665 |
| 510 | 20230616 | 103300 | 46243915950 | 31750 | 31750 | 31750 | 31650 | 11872 |
| 511 | 20230616 | 103200 | 45867336550 | 31800 | 31850 | 31850 | 31650 | 9761 |
| 512 | 20230616 | 103100 | 45557617450 | 31800 | 31800 | 31850 | 31750 | 3190 |
| 513 | 20230616 | 103000 | 45456155000 | 31800 | 31900 | 31900 | 31700 | 21723 |
| 514 | 20230616 | 102900 | 44764736850 | 31900 | 31900 | 31950 | 31800 | 16041 |
| 515 | 20230616 | 102800 | 44253354050 | 31900 | 31800 | 31950 | 31800 | 34312 |
| 516 | 20230616 | 102700 | 43158726800 | 31750 | 31750 | 31850 | 31700 | 17270 |
| 517 | 20230616 | 102600 | 42610259200 | 31800 | 31800 | 31850 | 31650 | 28745 |
| 518 | 20230616 | 102500 | 41696624100 | 31800 | 31950 | 31950 | 31800 | 8779 |
| 519 | 20230616 | 102400 | 41416890050 | 31950 | 31900 | 32000 | 31800 | 28724 |
| 520 | 20230616 | 102300 | 40500844300 | 31850 | 32000 | 32000 | 31850 | 22913 |
| 521 | 20230616 | 102200 | 39768950000 | 31950 | 32000 | 32000 | 31900 | 14165 |
| 522 | 20230616 | 102100 | 39316311400 | 32000 | 31800 | 32000 | 31750 | 37047 |
| 523 | 20230616 | 102000 | 38133171600 | 31800 | 31850 | 31950 | 31700 | 52879 |
| 524 | 20230616 | 101900 | 36448643200 | 31850 | 31600 | 31950 | 31550 | 105359 |
| 525 | 20230616 | 101800 | 33099622500 | 31600 | 31450 | 31600 | 31400 | 57647 |
| 526 | 20230616 | 101700 | 31283819150 | 31450 | 31250 | 31450 | 31250 | 39500 |
| 527 | 20230616 | 101600 | 30045118700 | 31300 | 31250 | 31350 | 31250 | 19638 |
| 528 | 20230616 | 101500 | 29430416500 | 31300 | 31150 | 31300 | 31150 | 40693 |
| 529 | 20230616 | 101400 | 28159964350 | 31200 | 31050 | 31200 | 31000 | 49322 |
| 530 | 20230616 | 101300 | 26625109700 | 31050 | 30950 | 31050 | 30950 | 71540 |
| 531 | 20230616 | 101200 | 24408098200 | 30950 | 30950 | 30950 | 30900 | 4720 |
| 532 | 20230616 | 101100 | 24262112350 | 30950 | 30950 | 30950 | 30900 | 11044 |
| 533 | 20230616 | 101000 | 23920701100 | 30950 | 30950 | 30950 | 30900 | 13384 |
| 534 | 20230616 | 100900 | 23506472250 | 30950 | 30900 | 30950 | 30900 | 1892 |
| 535 | 20230616 | 100800 | 23447957150 | 30900 | 30900 | 30900 | 30850 | 3644 |
| 536 | 20230616 | 100700 | 23335360800 | 30900 | 30950 | 30950 | 30850 | 2051 |
| 537 | 20230616 | 100600 | 23271989300 | 30900 | 30900 | 30950 | 30850 | 6084 |
| 538 | 20230616 | 100500 | 23083983600 | 30950 | 30950 | 30950 | 30900 | 6922 |
| 539 | 20230616 | 100400 | 22869970100 | 30950 | 30950 | 30950 | 30900 | 8339 |
| 540 | 20230616 | 100300 | 22611894700 | 30950 | 30900 | 30950 | 30850 | 18972 |
| 541 | 20230616 | 100200 | 22025624500 | 30900 | 30800 | 30900 | 30800 | 11973 |
| 542 | 20230616 | 100100 | 21656260650 | 30800 | 30800 | 30850 | 30800 | 6986 |
| 543 | 20230616 | 100000 | 21440948900 | 30850 | 30850 | 30850 | 30750 | 5442 |
| 544 | 20230616 | 095900 | 21273309200 | 30850 | 30800 | 30850 | 30800 | 1282 |
| 545 | 20230616 | 095800 | 21233792850 | 30800 | 30850 | 30900 | 30800 | 6653 |
| 546 | 20230616 | 095700 | 21028626850 | 30900 | 30900 | 30900 | 30850 | 6852 |
| 547 | 20230616 | 095600 | 20816975450 | 30900 | 30850 | 30900 | 30800 | 7060 |
| 548 | 20230616 | 095500 | 20599109800 | 30900 | 30850 | 30950 | 30850 | 5961 |
| 549 | 20230616 | 095400 | 20414892650 | 30900 | 30900 | 30950 | 30850 | 19155 |
| 550 | 20230616 | 095300 | 19822983200 | 30900 | 30900 | 30900 | 30850 | 7734 |
| 551 | 20230616 | 095200 | 19584089800 | 30900 | 30700 | 30900 | 30700 | 40399 |
| 552 | 20230616 | 095100 | 18338770100 | 30750 | 30750 | 30750 | 30700 | 11861 |
| 553 | 20230616 | 095000 | 17974184350 | 30700 | 30750 | 30750 | 30700 | 1461 |
| 554 | 20230616 | 094900 | 17929308500 | 30750 | 30750 | 30800 | 30700 | 7060 |
| 555 | 20230616 | 094800 | 17712220450 | 30750 | 30700 | 30800 | 30700 | 17754 |
| 556 | 20230616 | 094700 | 17166070100 | 30750 | 30650 | 30750 | 30650 | 18917 |
| 557 | 20230616 | 094600 | 16585297600 | 30650 | 30550 | 30700 | 30550 | 18157 |
| 558 | 20230616 | 094500 | 16029205350 | 30550 | 30550 | 30600 | 30550 | 3652 |
| 559 | 20230616 | 094400 | 15917582200 | 30550 | 30550 | 30600 | 30550 | 5534 |
| 560 | 20230616 | 094300 | 15748329600 | 30550 | 30550 | 30600 | 30550 | 1868 |
| 561 | 20230616 | 094200 | 15691244050 | 30550 | 30550 | 30600 | 30500 | 5219 |
| 562 | 20230616 | 094100 | 15531793100 | 30600 | 30550 | 30600 | 30500 | 6053 |
| 563 | 20230616 | 094000 | 15346900500 | 30550 | 30500 | 30550 | 30450 | 5329 |
| 564 | 20230616 | 093900 | 15184375550 | 30500 | 30500 | 30500 | 30450 | 1154 |
| 565 | 20230616 | 093800 | 15149193300 | 30500 | 30500 | 30500 | 30450 | 4636 |
| 566 | 20230616 | 093700 | 15007858900 | 30500 | 30500 | 30500 | 30450 | 7107 |
| 567 | 20230616 | 093600 | 14791110450 | 30500 | 30500 | 30500 | 30450 | 1916 |
| 568 | 20230616 | 093500 | 14732721150 | 30500 | 30450 | 30500 | 30400 | 5141 |
| 569 | 20230616 | 093400 | 14576170450 | 30450 | 30350 | 30450 | 30300 | 7840 |
| 570 | 20230616 | 093300 | 14338033050 | 30350 | 30300 | 30350 | 30300 | 2904 |
| 571 | 20230616 | 093200 | 14249975450 | 30300 | 30350 | 30350 | 30300 | 2038 |
| 572 | 20230616 | 093100 | 14188212250 | 30350 | 30400 | 30400 | 30300 | 2334 |
| 573 | 20230616 | 093000 | 14117391900 | 30350 | 30200 | 30400 | 30150 | 8815 |
| 574 | 20230616 | 092900 | 13850496650 | 30200 | 30200 | 30200 | 30150 | 2780 |
| 575 | 20230616 | 092800 | 13766565050 | 30200 | 30000 | 30200 | 30000 | 6487 |
| 576 | 20230616 | 092700 | 13571541000 | 30000 | 30250 | 30250 | 30000 | 17380 |
| 577 | 20230616 | 092600 | 13048395750 | 30250 | 30400 | 30400 | 30200 | 13931 |
| 578 | 20230616 | 092500 | 12625622400 | 30400 | 30450 | 30450 | 30400 | 2049 |
| 579 | 20230616 | 092400 | 12563308400 | 30400 | 30450 | 30500 | 30400 | 6351 |
| 580 | 20230616 | 092300 | 12369999350 | 30400 | 30600 | 30600 | 30400 | 12340 |
| 581 | 20230616 | 092200 | 11993932250 | 30600 | 30550 | 30600 | 30500 | 3966 |
| 582 | 20230616 | 092100 | 11872708950 | 30600 | 30650 | 30700 | 30500 | 12544 |
| 583 | 20230616 | 092000 | 11488760000 | 30650 | 30650 | 30700 | 30550 | 15659 |
| 584 | 20230616 | 091900 | 11008874600 | 30600 | 30550 | 30650 | 30500 | 13272 |
| 585 | 20230616 | 091800 | 10602817200 | 30550 | 30550 | 30600 | 30500 | 7669 |
| 586 | 20230616 | 091700 | 10368517250 | 30500 | 30600 | 30600 | 30500 | 14100 |
| 587 | 20230616 | 091600 | 9937241350 | 30600 | 30700 | 30700 | 30600 | 12721 |
| 588 | 20230616 | 091500 | 9547356850 | 30650 | 30650 | 30700 | 30600 | 8582 |
| 589 | 20230616 | 091400 | 9284286950 | 30700 | 30600 | 30700 | 30600 | 10491 |
| 590 | 20230616 | 091300 | 8962669250 | 30650 | 30700 | 30700 | 30600 | 6915 |
| 591 | 20230616 | 091200 | 8750657900 | 30700 | 30700 | 30750 | 30650 | 12588 |
| 592 | 20230616 | 091100 | 8364146700 | 30700 | 30500 | 30750 | 30450 | 44637 |
| 593 | 20230616 | 091000 | 6996777500 | 30500 | 30400 | 30550 | 30350 | 27002 |
| 594 | 20230616 | 090900 | 6173921900 | 30350 | 30450 | 30550 | 30350 | 14270 |
| 595 | 20230616 | 090800 | 5739506300 | 30550 | 30400 | 30550 | 30400 | 23662 |
| 596 | 20230616 | 090700 | 5018102300 | 30400 | 30200 | 30450 | 30200 | 19851 |
| 597 | 20230616 | 090600 | 4415608700 | 30200 | 30450 | 30450 | 30200 | 11582 |
| 598 | 20230616 | 090500 | 4064435000 | 30450 | 30300 | 30500 | 30300 | 28394 |
| 599 | 20230616 | 090400 | 3200316350 | 30300 | 30150 | 30400 | 30150 | 24983 |
| 600 | 20230616 | 090300 | 2443682850 | 30150 | 29900 | 30150 | 29850 | 35718 |
| 601 | 20230616 | 090200 | 1371742800 | 29900 | 29750 | 29900 | 29700 | 8258 |
| 602 | 20230616 | 090100 | 1125540350 | 29700 | 29600 | 29800 | 29550 | 8719 |
| 603 | 20230616 | 090000 | 867339700 | 29600 | 29800 | 29800 | 29400 | 29196 |