35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 200500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 3 | 20230616 | 200400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230616 | 200300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230616 | 200200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230616 | 200100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230616 | 200000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230616 | 195900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230616 | 195800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230616 | 195700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230616 | 195600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230616 | 195500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230616 | 195400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230616 | 195300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230616 | 195200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230616 | 195100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230616 | 195000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230616 | 194900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230616 | 194800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230616 | 194700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230616 | 194600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230616 | 194500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230616 | 194400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230616 | 194300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230616 | 194200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230616 | 194100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230616 | 194000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230616 | 193900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230616 | 193800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230616 | 193700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230616 | 193600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230616 | 193500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 33 | 20230616 | 193400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230616 | 193300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230616 | 193200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230616 | 193100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230616 | 193000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230616 | 192900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230616 | 192800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230616 | 192700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230616 | 192600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230616 | 192500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230616 | 192400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230616 | 192300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230616 | 192200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230616 | 192100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230616 | 192000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230616 | 191900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230616 | 191800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230616 | 191700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230616 | 191600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230616 | 191500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230616 | 191400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230616 | 191300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230616 | 191200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230616 | 191100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230616 | 191000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230616 | 190900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230616 | 190800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230616 | 190700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230616 | 190600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230616 | 190500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 63 | 20230616 | 190400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230616 | 190300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230616 | 190200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230616 | 190100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230616 | 190000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230616 | 185900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230616 | 185800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230616 | 185700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230616 | 185600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230616 | 185500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230616 | 185400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230616 | 185300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230616 | 185200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230616 | 185100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230616 | 185000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230616 | 184900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230616 | 184800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230616 | 184700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230616 | 184600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230616 | 184500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230616 | 184400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230616 | 184300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230616 | 184200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230616 | 184100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230616 | 184000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230616 | 183900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230616 | 183800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230616 | 183700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230616 | 183600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230616 | 183500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 93 | 20230616 | 183400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230616 | 183300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230616 | 183200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230616 | 183100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230616 | 183000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230616 | 182900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230616 | 182800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230616 | 182700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230616 | 182600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230616 | 182500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230616 | 182400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230616 | 182300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230616 | 182200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230616 | 182100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230616 | 182000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230616 | 181900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230616 | 181800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230616 | 181700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230616 | 181600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230616 | 181500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230616 | 181400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230616 | 181300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230616 | 181200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230616 | 181100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230616 | 181000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230616 | 180900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230616 | 180800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230616 | 180700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230616 | 180600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230616 | 180500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 123 | 20230616 | 180400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230616 | 180300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230616 | 180200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230616 | 180100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230616 | 180000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230616 | 175900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230616 | 175800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230616 | 175700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230616 | 175600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230616 | 175500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230616 | 175400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230616 | 175300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230616 | 175200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230616 | 175100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230616 | 175000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230616 | 174900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230616 | 174800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230616 | 174700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230616 | 174600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230616 | 174500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230616 | 174400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230616 | 174300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230616 | 174200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230616 | 174100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230616 | 174000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230616 | 173900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230616 | 173800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230616 | 173700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230616 | 173600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230616 | 173500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 153 | 20230616 | 173400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230616 | 173300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230616 | 173200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230616 | 173100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230616 | 173000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230616 | 172900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230616 | 172800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230616 | 172700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230616 | 172600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230616 | 172500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230616 | 172400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230616 | 172300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230616 | 172200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230616 | 172100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230616 | 172000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230616 | 171900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230616 | 171800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230616 | 171700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230616 | 171600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230616 | 171500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230616 | 171400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230616 | 171300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230616 | 171200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230616 | 171100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230616 | 171000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230616 | 170900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230616 | 170800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230616 | 170700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230616 | 170600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230616 | 170500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 183 | 20230616 | 170400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230616 | 170300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230616 | 170200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230616 | 170100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230616 | 170000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230616 | 165900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230616 | 165800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230616 | 165700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230616 | 165600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230616 | 165500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230616 | 165400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230616 | 165300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230616 | 165200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230616 | 165100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230616 | 165000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230616 | 164900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230616 | 164800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230616 | 164700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230616 | 164600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230616 | 164500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230616 | 164400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230616 | 164300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230616 | 164200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230616 | 164100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230616 | 164000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230616 | 163900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230616 | 163800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230616 | 163700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230616 | 163600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230616 | 163500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 213 | 20230616 | 163400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230616 | 163300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230616 | 163200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230616 | 163100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230616 | 163000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230616 | 162900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230616 | 162800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230616 | 162700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230616 | 162600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230616 | 162500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230616 | 162400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230616 | 162300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230616 | 162200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230616 | 162100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230616 | 162000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230616 | 161900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230616 | 161800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230616 | 161700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230616 | 161600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230616 | 161500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230616 | 161400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230616 | 161300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230616 | 161200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230616 | 161100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230616 | 161000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230616 | 160900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230616 | 160800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230616 | 160700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230616 | 160600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230616 | 160500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 243 | 20230616 | 160400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230616 | 160300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230616 | 160200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230616 | 160100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230616 | 160000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230616 | 155900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230616 | 155800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230616 | 155700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230616 | 155600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230616 | 155500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230616 | 155400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230616 | 155300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230616 | 155200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230616 | 155100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230616 | 155000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230616 | 154900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230616 | 154800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230616 | 154700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230616 | 154600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230616 | 154500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230616 | 154400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230616 | 154300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230616 | 154200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230616 | 154100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230616 | 154000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20230616 | 153900 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230616 | 153800 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230616 | 153700 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20230616 | 153600 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20230616 | 153500 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 273 | 20230616 | 153400 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230616 | 153300 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20230616 | 153200 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20230616 | 153100 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20230616 | 153000 | 5193978350 | 23850 | 23850 | 23850 | 23850 | 19115 |
| 278 | 20230616 | 152900 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20230616 | 152800 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20230616 | 152700 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20230616 | 152600 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20230616 | 152500 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20230616 | 152400 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20230616 | 152300 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20230616 | 152200 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20230616 | 152100 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20230616 | 152000 | 4738085600 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20230616 | 151900 | 4738085600 | 23850 | 23850 | 23850 | 23750 | 379 |
| 289 | 20230616 | 151800 | 4729058950 | 23850 | 23750 | 23900 | 23750 | 3388 |
| 290 | 20230616 | 151700 | 4648290950 | 23800 | 23800 | 23900 | 23800 | 1303 |
| 291 | 20230616 | 151600 | 4617214450 | 23850 | 23800 | 23850 | 23800 | 23 |
| 292 | 20230616 | 151500 | 4616666850 | 23850 | 23750 | 23850 | 23700 | 2383 |
| 293 | 20230616 | 151400 | 4559986450 | 23800 | 23850 | 23850 | 23750 | 1150 |
| 294 | 20230616 | 151300 | 4532568300 | 23850 | 23700 | 23850 | 23700 | 3000 |
| 295 | 20230616 | 151200 | 4461163550 | 23750 | 23700 | 23800 | 23650 | 1692 |
| 296 | 20230616 | 151100 | 4421017400 | 23750 | 23700 | 23750 | 23700 | 280 |
| 297 | 20230616 | 151000 | 4414380200 | 23700 | 23700 | 23750 | 23650 | 473 |
| 298 | 20230616 | 150900 | 4403182450 | 23750 | 23700 | 23750 | 23700 | 2746 |
| 299 | 20230616 | 150800 | 4338074350 | 23700 | 23700 | 23700 | 23650 | 470 |
| 300 | 20230616 | 150700 | 4326954950 | 23650 | 23700 | 23700 | 23650 | 345 |
| 301 | 20230616 | 150600 | 4318793950 | 23700 | 23650 | 23700 | 23650 | 492 |
| 302 | 20230616 | 150500 | 4307151200 | 23700 | 23650 | 23700 | 23650 | 298 |
| 303 | 20230616 | 150400 | 4300095600 | 23700 | 23750 | 23750 | 23650 | 645 |
| 304 | 20230616 | 150300 | 4284810800 | 23700 | 23700 | 23750 | 23700 | 880 |
| 305 | 20230616 | 150200 | 4263948750 | 23700 | 23700 | 23750 | 23700 | 199 |
| 306 | 20230616 | 150100 | 4259230200 | 23750 | 23700 | 23750 | 23700 | 159 |
| 307 | 20230616 | 150000 | 4255460500 | 23750 | 23750 | 23750 | 23650 | 676 |
| 308 | 20230616 | 145900 | 4239423800 | 23750 | 23750 | 23750 | 23700 | 485 |
| 309 | 20230616 | 145800 | 4227911650 | 23750 | 23800 | 23800 | 23750 | 300 |
| 310 | 20230616 | 145700 | 4220786350 | 23750 | 23750 | 23800 | 23750 | 510 |
| 311 | 20230616 | 145600 | 4208673750 | 23750 | 23700 | 23750 | 23700 | 1745 |
| 312 | 20230616 | 145500 | 4167255400 | 23750 | 23700 | 23750 | 23700 | 1364 |
| 313 | 20230616 | 145400 | 4134868250 | 23750 | 23700 | 23750 | 23700 | 269 |
| 314 | 20230616 | 145300 | 4128492650 | 23750 | 23700 | 23750 | 23700 | 549 |
| 315 | 20230616 | 145200 | 4115470000 | 23700 | 23650 | 23750 | 23650 | 1528 |
| 316 | 20230616 | 145100 | 4079262450 | 23700 | 23700 | 23750 | 23700 | 132 |
| 317 | 20230616 | 145000 | 4076133850 | 23750 | 23750 | 23750 | 23700 | 674 |
| 318 | 20230616 | 144900 | 4060148850 | 23750 | 23700 | 23750 | 23700 | 245 |
| 319 | 20230616 | 144800 | 4054342050 | 23700 | 23700 | 23750 | 23700 | 211 |
| 320 | 20230616 | 144700 | 4049341150 | 23750 | 23700 | 23750 | 23650 | 975 |
| 321 | 20230616 | 144600 | 4026240000 | 23750 | 23750 | 23750 | 23700 | 902 |
| 322 | 20230616 | 144500 | 4004850450 | 23750 | 23700 | 23750 | 23700 | 288 |
| 323 | 20230616 | 144400 | 3998024550 | 23750 | 23750 | 23750 | 23700 | 388 |
| 324 | 20230616 | 144300 | 3988819400 | 23750 | 23700 | 23750 | 23650 | 976 |
| 325 | 20230616 | 144200 | 3965662550 | 23750 | 23700 | 23750 | 23650 | 585 |
| 326 | 20230616 | 144100 | 3951801050 | 23750 | 23750 | 23750 | 23700 | 1232 |
| 327 | 20230616 | 144000 | 3922574950 | 23750 | 23750 | 23800 | 23750 | 1992 |
| 328 | 20230616 | 143900 | 3875252450 | 23750 | 23750 | 23750 | 23650 | 1035 |
| 329 | 20230616 | 143800 | 3850720100 | 23750 | 23700 | 23750 | 23700 | 543 |
| 330 | 20230616 | 143700 | 3837839750 | 23700 | 23650 | 23700 | 23600 | 1276 |
| 331 | 20230616 | 143600 | 3807630300 | 23700 | 23750 | 23750 | 23650 | 880 |
| 332 | 20230616 | 143500 | 3786783900 | 23700 | 23650 | 23750 | 23650 | 1220 |
| 333 | 20230616 | 143400 | 3757876800 | 23700 | 23650 | 23700 | 23650 | 202 |
| 334 | 20230616 | 143300 | 3753099250 | 23700 | 23700 | 23700 | 23650 | 202 |
| 335 | 20230616 | 143200 | 3748317850 | 23750 | 23700 | 23750 | 23650 | 1195 |
| 336 | 20230616 | 143100 | 3720016450 | 23750 | 23700 | 23750 | 23650 | 657 |
| 337 | 20230616 | 143000 | 3704451750 | 23750 | 23700 | 23750 | 23700 | 1319 |
| 338 | 20230616 | 142900 | 3673191200 | 23700 | 23650 | 23700 | 23650 | 530 |
| 339 | 20230616 | 142800 | 3660643350 | 23700 | 23650 | 23700 | 23600 | 565 |
| 340 | 20230616 | 142700 | 3647290300 | 23650 | 23650 | 23650 | 23600 | 574 |
| 341 | 20230616 | 142600 | 3633727050 | 23650 | 23600 | 23650 | 23600 | 982 |
| 342 | 20230616 | 142500 | 3610540450 | 23650 | 23600 | 23650 | 23600 | 270 |
| 343 | 20230616 | 142400 | 3604168150 | 23650 | 23600 | 23650 | 23600 | 356 |
| 344 | 20230616 | 142300 | 3595766350 | 23650 | 23600 | 23650 | 23550 | 1323 |
| 345 | 20230616 | 142200 | 3564542150 | 23600 | 23600 | 23600 | 23550 | 604 |
| 346 | 20230616 | 142100 | 3550309900 | 23600 | 23550 | 23600 | 23550 | 743 |
| 347 | 20230616 | 142000 | 3532800150 | 23550 | 23450 | 23550 | 23450 | 2073 |
| 348 | 20230616 | 141900 | 3484083350 | 23500 | 23450 | 23500 | 23450 | 535 |
| 349 | 20230616 | 141800 | 3471522700 | 23500 | 23450 | 23500 | 23450 | 477 |
| 350 | 20230616 | 141700 | 3460327250 | 23500 | 23500 | 23500 | 23450 | 1218 |
| 351 | 20230616 | 141600 | 3431752550 | 23450 | 23450 | 23500 | 23450 | 268 |
| 352 | 20230616 | 141500 | 3425467750 | 23500 | 23450 | 23500 | 23450 | 200 |
| 353 | 20230616 | 141400 | 3420777550 | 23500 | 23500 | 23500 | 23450 | 617 |
| 354 | 20230616 | 141300 | 3406296450 | 23500 | 23450 | 23500 | 23450 | 276 |
| 355 | 20230616 | 141200 | 3399824050 | 23500 | 23450 | 23500 | 23450 | 2532 |
| 356 | 20230616 | 141100 | 3340331900 | 23500 | 23450 | 23500 | 23450 | 288 |
| 357 | 20230616 | 141000 | 3333567200 | 23500 | 23400 | 23500 | 23400 | 2242 |
| 358 | 20230616 | 140900 | 3281002100 | 23450 | 23450 | 23450 | 23400 | 450 |
| 359 | 20230616 | 140800 | 3270460400 | 23400 | 23450 | 23450 | 23400 | 963 |
| 360 | 20230616 | 140700 | 3247897850 | 23450 | 23450 | 23450 | 23400 | 343 |
| 361 | 20230616 | 140600 | 3239871000 | 23500 | 23450 | 23500 | 23450 | 510 |
| 362 | 20230616 | 140500 | 3227910450 | 23500 | 23450 | 23500 | 23450 | 598 |
| 363 | 20230616 | 140400 | 3213869600 | 23500 | 23450 | 23500 | 23450 | 244 |
| 364 | 20230616 | 140300 | 3208147600 | 23500 | 23500 | 23500 | 23450 | 244 |
| 365 | 20230616 | 140200 | 3202425200 | 23500 | 23450 | 23500 | 23450 | 574 |
| 366 | 20230616 | 140100 | 3188960350 | 23450 | 23450 | 23500 | 23450 | 665 |
| 367 | 20230616 | 140000 | 3173365700 | 23450 | 23450 | 23500 | 23450 | 1216 |
| 368 | 20230616 | 135900 | 3144850150 | 23450 | 23450 | 23500 | 23400 | 3216 |
| 369 | 20230616 | 135800 | 3069436750 | 23500 | 23500 | 23500 | 23450 | 138 |
| 370 | 20230616 | 135700 | 3066200300 | 23500 | 23450 | 23500 | 23450 | 481 |
| 371 | 20230616 | 135600 | 3054909900 | 23500 | 23450 | 23500 | 23450 | 519 |
| 372 | 20230616 | 135500 | 3042727450 | 23500 | 23450 | 23500 | 23450 | 134 |
| 373 | 20230616 | 135400 | 3039585050 | 23500 | 23500 | 23500 | 23450 | 264 |
| 374 | 20230616 | 135300 | 3033393350 | 23500 | 23550 | 23550 | 23450 | 378 |
| 375 | 20230616 | 135200 | 3024516800 | 23500 | 23500 | 23550 | 23500 | 5371 |
| 376 | 20230616 | 135100 | 2898298200 | 23550 | 23550 | 23550 | 23500 | 178 |
| 377 | 20230616 | 135000 | 2894112850 | 23550 | 23550 | 23550 | 23550 | 353 |
| 378 | 20230616 | 134900 | 2885799700 | 23550 | 23500 | 23550 | 23500 | 270 |
| 379 | 20230616 | 134800 | 2879454500 | 23550 | 23500 | 23550 | 23500 | 319 |
| 380 | 20230616 | 134700 | 2871957800 | 23550 | 23550 | 23600 | 23500 | 705 |
| 381 | 20230616 | 134600 | 2855350500 | 23600 | 23550 | 23600 | 23550 | 134 |
| 382 | 20230616 | 134500 | 2852194700 | 23600 | 23550 | 23600 | 23550 | 136 |
| 383 | 20230616 | 134400 | 2848991650 | 23600 | 23550 | 23600 | 23550 | 250 |
| 384 | 20230616 | 134300 | 2843099700 | 23550 | 23550 | 23550 | 23500 | 714 |
| 385 | 20230616 | 134200 | 2826291650 | 23500 | 23550 | 23550 | 23500 | 276 |
| 386 | 20230616 | 134100 | 2819804100 | 23600 | 23550 | 23600 | 23550 | 1068 |
| 387 | 20230616 | 134000 | 2794640950 | 23600 | 23550 | 23600 | 23550 | 136 |
| 388 | 20230616 | 133900 | 2791437950 | 23600 | 23600 | 23600 | 23550 | 136 |
| 389 | 20230616 | 133800 | 2788234950 | 23600 | 23550 | 23600 | 23550 | 785 |
| 390 | 20230616 | 133700 | 2769748100 | 23500 | 23550 | 23550 | 23500 | 333 |
| 391 | 20230616 | 133600 | 2761922500 | 23550 | 23550 | 23600 | 23550 | 340 |
| 392 | 20230616 | 133500 | 2753915300 | 23600 | 23550 | 23600 | 23550 | 2211 |
| 393 | 20230616 | 133400 | 2701846150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 394 | 20230616 | 133300 | 2701846150 | 23550 | 23550 | 23550 | 23550 | 2051 |
| 395 | 20230616 | 133200 | 2653545100 | 23500 | 23550 | 23550 | 23500 | 676 |
| 396 | 20230616 | 133100 | 2637647400 | 23550 | 23550 | 23550 | 23550 | 4 |
| 397 | 20230616 | 133000 | 2637553200 | 23600 | 23550 | 23600 | 23550 | 3424 |
| 398 | 20230616 | 132900 | 2556917800 | 23550 | 23600 | 23600 | 23550 | 321 |
| 399 | 20230616 | 132800 | 2549342250 | 23600 | 23600 | 23600 | 23600 | 1 |
| 400 | 20230616 | 132700 | 2549318650 | 23600 | 23550 | 23600 | 23550 | 692 |
| 401 | 20230616 | 132600 | 2533021950 | 23600 | 23600 | 23600 | 23600 | 1 |
| 402 | 20230616 | 132500 | 2532998350 | 23600 | 23600 | 23600 | 23600 | 230 |
| 403 | 20230616 | 132400 | 2527570350 | 23600 | 23600 | 23600 | 23600 | 0 |
| 404 | 20230616 | 132300 | 2527570350 | 23600 | 23600 | 23600 | 23550 | 404 |
| 405 | 20230616 | 132200 | 2518050950 | 23600 | 23600 | 23600 | 23600 | 221 |
| 406 | 20230616 | 132100 | 2512835350 | 23600 | 23600 | 23600 | 23600 | 16 |
| 407 | 20230616 | 132000 | 2512457750 | 23600 | 23600 | 23600 | 23600 | 232 |
| 408 | 20230616 | 131900 | 2506982550 | 23600 | 23550 | 23600 | 23550 | 10 |
| 409 | 20230616 | 131800 | 2506746950 | 23600 | 23600 | 23600 | 23600 | 97 |
| 410 | 20230616 | 131700 | 2504457750 | 23600 | 23600 | 23600 | 23600 | 1 |
| 411 | 20230616 | 131600 | 2504434150 | 23600 | 23600 | 23600 | 23550 | 567 |
| 412 | 20230616 | 131500 | 2491070050 | 23600 | 23600 | 23600 | 23600 | 2 |
| 413 | 20230616 | 131400 | 2491022850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 414 | 20230616 | 131300 | 2491022850 | 23550 | 23600 | 23600 | 23550 | 232 |
| 415 | 20230616 | 131200 | 2485547800 | 23600 | 23550 | 23600 | 23550 | 838 |
| 416 | 20230616 | 131100 | 2465782400 | 23550 | 23600 | 23600 | 23550 | 83 |
| 417 | 20230616 | 131000 | 2463825300 | 23550 | 23600 | 23600 | 23550 | 370 |
| 418 | 20230616 | 130900 | 2455093800 | 23600 | 23600 | 23600 | 23600 | 4 |
| 419 | 20230616 | 130800 | 2454999400 | 23600 | 23600 | 23600 | 23600 | 60 |
| 420 | 20230616 | 130700 | 2453583400 | 23600 | 23600 | 23650 | 23600 | 315 |
| 421 | 20230616 | 130600 | 2446149300 | 23600 | 23650 | 23650 | 23600 | 3 |
| 422 | 20230616 | 130500 | 2446078400 | 23600 | 23650 | 23650 | 23600 | 944 |
| 423 | 20230616 | 130400 | 2423787150 | 23650 | 23600 | 23650 | 23550 | 5225 |
| 424 | 20230616 | 130300 | 2300478500 | 23600 | 23600 | 23600 | 23600 | 10 |
| 425 | 20230616 | 130200 | 2300242500 | 23600 | 23600 | 23600 | 23550 | 522 |
| 426 | 20230616 | 130100 | 2287928300 | 23600 | 23600 | 23650 | 23550 | 4406 |
| 427 | 20230616 | 130000 | 2183967350 | 23600 | 23650 | 23650 | 23600 | 150 |
| 428 | 20230616 | 125900 | 2180420050 | 23650 | 23650 | 23650 | 23650 | 1 |
| 429 | 20230616 | 125800 | 2180396400 | 23650 | 23650 | 23650 | 23650 | 238 |
| 430 | 20230616 | 125700 | 2174767700 | 23650 | 23650 | 23650 | 23650 | 2 |
| 431 | 20230616 | 125600 | 2174720400 | 23650 | 23650 | 23650 | 23650 | 0 |
| 432 | 20230616 | 125500 | 2174720400 | 23650 | 23650 | 23650 | 23650 | 225 |
| 433 | 20230616 | 125400 | 2169399150 | 23650 | 23650 | 23650 | 23600 | 101 |
| 434 | 20230616 | 125300 | 2167010850 | 23650 | 23650 | 23650 | 23650 | 1307 |
| 435 | 20230616 | 125200 | 2136100300 | 23700 | 23650 | 23700 | 23650 | 440 |
| 436 | 20230616 | 125100 | 2125683300 | 23650 | 23650 | 23700 | 23650 | 175 |
| 437 | 20230616 | 125000 | 2121544450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 438 | 20230616 | 124900 | 2121544450 | 23650 | 23700 | 23700 | 23650 | 246 |
| 439 | 20230616 | 124800 | 2115715250 | 23650 | 23650 | 23650 | 23650 | 0 |
| 440 | 20230616 | 124700 | 2115715250 | 23650 | 23650 | 23650 | 23650 | 50 |
| 441 | 20230616 | 124600 | 2114532750 | 23650 | 23700 | 23700 | 23650 | 695 |
| 442 | 20230616 | 124500 | 2098085000 | 23700 | 23700 | 23700 | 23700 | 164 |
| 443 | 20230616 | 124400 | 2094198200 | 23700 | 23700 | 23700 | 23700 | 26 |
| 444 | 20230616 | 124300 | 2093582000 | 23650 | 23700 | 23700 | 23650 | 735 |
| 445 | 20230616 | 124200 | 2076182550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 446 | 20230616 | 124100 | 2076182550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 447 | 20230616 | 124000 | 2076182550 | 23700 | 23700 | 23700 | 23700 | 220 |
| 448 | 20230616 | 123900 | 2070968550 | 23700 | 23650 | 23700 | 23650 | 283 |
| 449 | 20230616 | 123800 | 2064275100 | 23700 | 23700 | 23700 | 23700 | 5 |
| 450 | 20230616 | 123700 | 2064156600 | 23650 | 23700 | 23700 | 23650 | 221 |
| 451 | 20230616 | 123600 | 2058918950 | 23700 | 23650 | 23700 | 23650 | 27 |
| 452 | 20230616 | 123500 | 2058280300 | 23650 | 23650 | 23650 | 23650 | 0 |
| 453 | 20230616 | 123400 | 2058280300 | 23650 | 23700 | 23700 | 23650 | 230 |
| 454 | 20230616 | 123300 | 2052829800 | 23650 | 23650 | 23650 | 23650 | 16 |
| 455 | 20230616 | 123200 | 2052451400 | 23650 | 23650 | 23650 | 23650 | 4 |
| 456 | 20230616 | 123100 | 2052356800 | 23650 | 23700 | 23700 | 23650 | 999 |
| 457 | 20230616 | 123000 | 2028698100 | 23700 | 23700 | 23700 | 23700 | 660 |
| 458 | 20230616 | 122900 | 2013056100 | 23700 | 23700 | 23700 | 23700 | 521 |
| 459 | 20230616 | 122800 | 2000708400 | 23700 | 23700 | 23700 | 23700 | 256 |
| 460 | 20230616 | 122700 | 1994641200 | 23650 | 23650 | 23700 | 23650 | 284 |
| 461 | 20230616 | 122600 | 1987924550 | 23700 | 23700 | 23700 | 23700 | 3 |
| 462 | 20230616 | 122500 | 1987853450 | 23700 | 23700 | 23700 | 23650 | 278 |
| 463 | 20230616 | 122400 | 1981267350 | 23700 | 23650 | 23700 | 23650 | 51 |
| 464 | 20230616 | 122300 | 1980061150 | 23700 | 23700 | 23700 | 23700 | 0 |
| 465 | 20230616 | 122200 | 1980061150 | 23700 | 23700 | 23700 | 23700 | 226 |
| 466 | 20230616 | 122100 | 1974704950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 467 | 20230616 | 122000 | 1974704950 | 23700 | 23700 | 23700 | 23650 | 577 |
| 468 | 20230616 | 121900 | 1961058650 | 23700 | 23650 | 23700 | 23650 | 259 |
| 469 | 20230616 | 121800 | 1954922200 | 23700 | 23650 | 23700 | 23650 | 100 |
| 470 | 20230616 | 121700 | 1952557100 | 23650 | 23650 | 23650 | 23650 | 8 |
| 471 | 20230616 | 121600 | 1952367900 | 23650 | 23650 | 23700 | 23650 | 800 |
| 472 | 20230616 | 121500 | 1933436800 | 23650 | 23650 | 23650 | 23650 | 3148 |
| 473 | 20230616 | 121400 | 1858986600 | 23700 | 23650 | 23700 | 23650 | 14 |
| 474 | 20230616 | 121300 | 1858655400 | 23700 | 23700 | 23700 | 23700 | 227 |
| 475 | 20230616 | 121200 | 1853275500 | 23700 | 23700 | 23700 | 23700 | 2 |
| 476 | 20230616 | 121100 | 1853228100 | 23700 | 23650 | 23700 | 23650 | 194 |
| 477 | 20230616 | 121000 | 1848634800 | 23700 | 23650 | 23700 | 23650 | 638 |
| 478 | 20230616 | 120900 | 1833532400 | 23700 | 23650 | 23700 | 23650 | 195 |
| 479 | 20230616 | 120800 | 1828918400 | 23700 | 23650 | 23700 | 23650 | 14 |
| 480 | 20230616 | 120700 | 1828587200 | 23700 | 23700 | 23700 | 23650 | 605 |
| 481 | 20230616 | 120600 | 1814248800 | 23650 | 23700 | 23700 | 23650 | 24 |
| 482 | 20230616 | 120500 | 1813680100 | 23700 | 23700 | 23700 | 23700 | 55 |
| 483 | 20230616 | 120400 | 1812376600 | 23650 | 23700 | 23700 | 23650 | 234 |
| 484 | 20230616 | 120300 | 1806831250 | 23700 | 23700 | 23700 | 23700 | 101 |
| 485 | 20230616 | 120200 | 1804437550 | 23700 | 23700 | 23700 | 23700 | 2 |
| 486 | 20230616 | 120100 | 1804390150 | 23650 | 23700 | 23700 | 23650 | 1762 |
| 487 | 20230616 | 120000 | 1762707850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 488 | 20230616 | 115900 | 1762707850 | 23700 | 23650 | 23700 | 23650 | 263 |
| 489 | 20230616 | 115800 | 1756486550 | 23700 | 23700 | 23700 | 23650 | 1664 |
| 490 | 20230616 | 115700 | 1717119750 | 23700 | 23700 | 23700 | 23700 | 1 |
| 491 | 20230616 | 115600 | 1717096050 | 23650 | 23650 | 23700 | 23650 | 559 |
| 492 | 20230616 | 115500 | 1703872450 | 23700 | 23650 | 23700 | 23650 | 4 |
| 493 | 20230616 | 115400 | 1703777700 | 23700 | 23650 | 23700 | 23650 | 301 |
| 494 | 20230616 | 115300 | 1696645000 | 23700 | 23700 | 23700 | 23700 | 84 |
| 495 | 20230616 | 115200 | 1694654200 | 23700 | 23750 | 23750 | 23650 | 2072 |
| 496 | 20230616 | 115100 | 1645617450 | 23750 | 23800 | 23800 | 23750 | 304 |
| 497 | 20230616 | 115000 | 1638386450 | 23800 | 23800 | 23800 | 23800 | 201 |
| 498 | 20230616 | 114900 | 1633602650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 499 | 20230616 | 114800 | 1633602650 | 23800 | 23750 | 23800 | 23750 | 236 |
| 500 | 20230616 | 114700 | 1627986550 | 23800 | 23800 | 23800 | 23800 | 0 |
| 501 | 20230616 | 114600 | 1627986550 | 23800 | 23750 | 23800 | 23750 | 344 |
| 502 | 20230616 | 114500 | 1619816450 | 23800 | 23800 | 23800 | 23750 | 254 |
| 503 | 20230616 | 114400 | 1613778750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 504 | 20230616 | 114300 | 1613778750 | 23800 | 23800 | 23800 | 23800 | 171 |
| 505 | 20230616 | 114200 | 1609708950 | 23800 | 23700 | 23800 | 23700 | 2286 |
| 506 | 20230616 | 114100 | 1555454900 | 23700 | 23700 | 23700 | 23650 | 946 |
| 507 | 20230616 | 114000 | 1533045550 | 23750 | 23750 | 23750 | 23750 | 0 |
| 508 | 20230616 | 113900 | 1533045550 | 23750 | 23700 | 23750 | 23700 | 245 |
| 509 | 20230616 | 113800 | 1527227800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 510 | 20230616 | 113700 | 1527227800 | 23750 | 23800 | 23800 | 23750 | 236 |
| 511 | 20230616 | 113600 | 1521621350 | 23800 | 23800 | 23800 | 23800 | 220 |
| 512 | 20230616 | 113500 | 1516385350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 513 | 20230616 | 113400 | 1516385350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 514 | 20230616 | 113300 | 1516385350 | 23800 | 23800 | 23800 | 23800 | 220 |
| 515 | 20230616 | 113200 | 1511149350 | 23800 | 23800 | 23800 | 23800 | 0 |
| 516 | 20230616 | 113100 | 1511149350 | 23800 | 23750 | 23800 | 23750 | 367 |
| 517 | 20230616 | 113000 | 1502431800 | 23800 | 23750 | 23800 | 23750 | 236 |
| 518 | 20230616 | 112900 | 1496815050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 519 | 20230616 | 112800 | 1496815050 | 23800 | 23800 | 23800 | 23800 | 0 |
| 520 | 20230616 | 112700 | 1496815050 | 23800 | 23750 | 23800 | 23750 | 533 |
| 521 | 20230616 | 112600 | 1484144650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 522 | 20230616 | 112500 | 1484144650 | 23800 | 23750 | 23800 | 23750 | 5 |
| 523 | 20230616 | 112400 | 1484025800 | 23800 | 23800 | 23800 | 23800 | 272 |
| 524 | 20230616 | 112300 | 1477552200 | 23800 | 23750 | 23800 | 23750 | 11 |
| 525 | 20230616 | 112200 | 1477290850 | 23750 | 23750 | 23800 | 23750 | 221 |
| 526 | 20230616 | 112100 | 1472042000 | 23800 | 23800 | 23800 | 23800 | 227 |
| 527 | 20230616 | 112000 | 1466639400 | 23800 | 23800 | 23800 | 23800 | 0 |
| 528 | 20230616 | 111900 | 1466639400 | 23800 | 23750 | 23800 | 23750 | 22 |
| 529 | 20230616 | 111800 | 1466116800 | 23800 | 23800 | 23800 | 23800 | 223 |
| 530 | 20230616 | 111700 | 1460809400 | 23800 | 23750 | 23800 | 23750 | 573 |
| 531 | 20230616 | 111600 | 1447200450 | 23750 | 23750 | 23750 | 23750 | 7 |
| 532 | 20230616 | 111500 | 1447034200 | 23750 | 23800 | 23800 | 23750 | 232 |
| 533 | 20230616 | 111400 | 1441512800 | 23800 | 23750 | 23800 | 23750 | 82 |
| 534 | 20230616 | 111300 | 1439565100 | 23800 | 23850 | 23850 | 23750 | 149 |
| 535 | 20230616 | 111200 | 1436022100 | 23850 | 23850 | 23850 | 23850 | 220 |
| 536 | 20230616 | 111100 | 1430775100 | 23850 | 23800 | 23850 | 23800 | 24 |
| 537 | 20230616 | 111000 | 1430203800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 538 | 20230616 | 110900 | 1430203800 | 23850 | 23800 | 23850 | 23800 | 522 |
| 539 | 20230616 | 110800 | 1417773100 | 23850 | 23800 | 23850 | 23800 | 17 |
| 540 | 20230616 | 110700 | 1417368300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 541 | 20230616 | 110600 | 1417368300 | 23850 | 23800 | 23850 | 23800 | 235 |
| 542 | 20230616 | 110500 | 1411764200 | 23850 | 23850 | 23850 | 23850 | 0 |
| 543 | 20230616 | 110400 | 1411764200 | 23850 | 23800 | 23850 | 23700 | 724 |
| 544 | 20230616 | 110300 | 1394584500 | 23850 | 23850 | 23850 | 23850 | 230 |
| 545 | 20230616 | 110200 | 1389099000 | 23850 | 23850 | 23850 | 23800 | 4 |
| 546 | 20230616 | 110100 | 1389003650 | 23850 | 23750 | 23850 | 23750 | 767 |
| 547 | 20230616 | 110000 | 1370759200 | 23750 | 23750 | 23800 | 23750 | 1402 |
| 548 | 20230616 | 105900 | 1337458700 | 23750 | 23700 | 23750 | 23700 | 190 |
| 549 | 20230616 | 105800 | 1332955300 | 23750 | 23700 | 23750 | 23700 | 841 |
| 550 | 20230616 | 105700 | 1313023150 | 23750 | 23750 | 23750 | 23700 | 1758 |
| 551 | 20230616 | 105600 | 1271345650 | 23750 | 23750 | 23750 | 23750 | 1 |
| 552 | 20230616 | 105500 | 1271321900 | 23750 | 23700 | 23750 | 23700 | 3 |
| 553 | 20230616 | 105400 | 1271250700 | 23750 | 23750 | 23750 | 23750 | 252 |
| 554 | 20230616 | 105300 | 1265265700 | 23750 | 23750 | 23750 | 23750 | 0 |
| 555 | 20230616 | 105200 | 1265265700 | 23750 | 23750 | 23800 | 23700 | 392 |
| 556 | 20230616 | 105100 | 1255957100 | 23800 | 23750 | 23800 | 23750 | 632 |
| 557 | 20230616 | 105000 | 1240935800 | 23750 | 23750 | 23750 | 23700 | 712 |
| 558 | 20230616 | 104900 | 1224029350 | 23800 | 23800 | 23850 | 23800 | 1052 |
| 559 | 20230616 | 104800 | 1198990550 | 23800 | 23750 | 23800 | 23750 | 415 |
| 560 | 20230616 | 104700 | 1189134200 | 23750 | 23700 | 23750 | 23700 | 899 |
| 561 | 20230616 | 104600 | 1167827000 | 23750 | 23750 | 23750 | 23750 | 0 |
| 562 | 20230616 | 104500 | 1167827000 | 23750 | 23750 | 23750 | 23700 | 649 |
| 563 | 20230616 | 104400 | 1152433050 | 23750 | 23750 | 23750 | 23700 | 252 |
| 564 | 20230616 | 104300 | 1146459750 | 23750 | 23700 | 23750 | 23700 | 103 |
| 565 | 20230616 | 104200 | 1144018500 | 23750 | 23750 | 23750 | 23700 | 328 |
| 566 | 20230616 | 104100 | 1136233500 | 23750 | 23750 | 23750 | 23750 | 85 |
| 567 | 20230616 | 104000 | 1134214750 | 23750 | 23700 | 23750 | 23700 | 126 |
| 568 | 20230616 | 103900 | 1131227250 | 23750 | 23800 | 23800 | 23700 | 423 |
| 569 | 20230616 | 103800 | 1121173800 | 23800 | 23750 | 23800 | 23750 | 33 |
| 570 | 20230616 | 103700 | 1120389500 | 23750 | 23750 | 23800 | 23750 | 132 |
| 571 | 20230616 | 103600 | 1117254300 | 23800 | 23750 | 23800 | 23750 | 227 |
| 572 | 20230616 | 103500 | 1111860350 | 23750 | 23750 | 23750 | 23750 | 5 |
| 573 | 20230616 | 103400 | 1111741600 | 23800 | 23750 | 23800 | 23750 | 88 |
| 574 | 20230616 | 103300 | 1109649450 | 23750 | 23800 | 23800 | 23750 | 585 |
| 575 | 20230616 | 103200 | 1095744550 | 23800 | 23800 | 23800 | 23750 | 37 |
| 576 | 20230616 | 103100 | 1094865450 | 23800 | 23800 | 23800 | 23750 | 265 |
| 577 | 20230616 | 103000 | 1088568300 | 23800 | 23800 | 23850 | 23750 | 1025 |
| 578 | 20230616 | 102900 | 1064176350 | 23800 | 23750 | 23800 | 23750 | 12 |
| 579 | 20230616 | 102800 | 1063891100 | 23800 | 23800 | 23800 | 23800 | 0 |
| 580 | 20230616 | 102700 | 1063891100 | 23800 | 23850 | 23850 | 23800 | 368 |
| 581 | 20230616 | 102600 | 1055121700 | 23850 | 23850 | 23850 | 23850 | 15 |
| 582 | 20230616 | 102500 | 1054763950 | 23850 | 23800 | 23850 | 23750 | 115 |
| 583 | 20230616 | 102400 | 1052029100 | 23850 | 23800 | 23850 | 23800 | 405 |
| 584 | 20230616 | 102300 | 1042389700 | 23800 | 23800 | 23800 | 23800 | 1 |
| 585 | 20230616 | 102200 | 1042365900 | 23800 | 23800 | 23800 | 23700 | 537 |
| 586 | 20230616 | 102100 | 1029632250 | 23850 | 23800 | 23850 | 23750 | 524 |
| 587 | 20230616 | 102000 | 1017174750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 588 | 20230616 | 101900 | 1017174750 | 23800 | 23800 | 23800 | 23700 | 802 |
| 589 | 20230616 | 101800 | 998110250 | 23850 | 23850 | 23900 | 23800 | 393 |
| 590 | 20230616 | 101700 | 988742600 | 23850 | 23850 | 23850 | 23800 | 304 |
| 591 | 20230616 | 101600 | 981502200 | 23850 | 23850 | 23850 | 23850 | 8 |
| 592 | 20230616 | 101500 | 981311400 | 23850 | 23850 | 23900 | 23800 | 286 |
| 593 | 20230616 | 101400 | 974490750 | 23850 | 23850 | 23850 | 23850 | 316 |
| 594 | 20230616 | 101300 | 966954150 | 23900 | 23850 | 23900 | 23850 | 13 |
| 595 | 20230616 | 101200 | 966643950 | 23900 | 23900 | 23900 | 23850 | 444 |
| 596 | 20230616 | 101100 | 956042800 | 23900 | 23900 | 23900 | 23900 | 0 |
| 597 | 20230616 | 101000 | 956042800 | 23900 | 23900 | 23900 | 23900 | 27 |
| 598 | 20230616 | 100900 | 955397500 | 23900 | 23850 | 23900 | 23850 | 404 |
| 599 | 20230616 | 100800 | 945750200 | 23850 | 23900 | 23900 | 23850 | 108 |
| 600 | 20230616 | 100700 | 943173750 | 23900 | 23900 | 23900 | 23900 | 210 |
| 601 | 20230616 | 100600 | 938154750 | 23900 | 23850 | 23900 | 23850 | 395 |
| 602 | 20230616 | 100500 | 928721750 | 23900 | 23900 | 23900 | 23900 | 9 |
| 603 | 20230616 | 100400 | 928506650 | 23800 | 23850 | 23900 | 23800 | 212 |
| 604 | 20230616 | 100300 | 923450950 | 23850 | 23900 | 23900 | 23800 | 242 |
| 605 | 20230616 | 100200 | 917668450 | 23900 | 23800 | 23900 | 23800 | 454 |
| 606 | 20230616 | 100100 | 906842800 | 23850 | 23850 | 23900 | 23800 | 789 |
| 607 | 20230616 | 100000 | 888032450 | 23850 | 23900 | 23950 | 23850 | 606 |
| 608 | 20230616 | 095900 | 873544850 | 23950 | 23850 | 23950 | 23850 | 78 |
| 609 | 20230616 | 095800 | 871680900 | 23900 | 23950 | 23950 | 23850 | 228 |
| 610 | 20230616 | 095700 | 866231800 | 23900 | 23850 | 23900 | 23850 | 887 |
| 611 | 20230616 | 095600 | 845032650 | 23850 | 23850 | 23900 | 23850 | 13 |
| 612 | 20230616 | 095500 | 844722500 | 23850 | 23900 | 23900 | 23850 | 9 |
| 613 | 20230616 | 095400 | 844507600 | 23900 | 23900 | 23900 | 23850 | 32 |
| 614 | 20230616 | 095300 | 843743300 | 23900 | 23850 | 23900 | 23850 | 33 |
| 615 | 20230616 | 095200 | 842955950 | 23850 | 23900 | 23900 | 23850 | 7 |
| 616 | 20230616 | 095100 | 842788900 | 23850 | 23900 | 23950 | 23850 | 509 |
| 617 | 20230616 | 095000 | 830625650 | 23900 | 23900 | 23900 | 23900 | 68 |
| 618 | 20230616 | 094900 | 829000450 | 23900 | 23900 | 23950 | 23900 | 655 |
| 619 | 20230616 | 094800 | 813344350 | 23900 | 23900 | 23950 | 23900 | 118 |
| 620 | 20230616 | 094700 | 810524050 | 23950 | 23950 | 23950 | 23900 | 609 |
| 621 | 20230616 | 094600 | 795968400 | 23950 | 23950 | 23950 | 23950 | 10 |
| 622 | 20230616 | 094500 | 795728900 | 23950 | 23950 | 24000 | 23850 | 649 |
| 623 | 20230616 | 094400 | 780206350 | 23950 | 23950 | 24000 | 23900 | 383 |
| 624 | 20230616 | 094300 | 771040900 | 24000 | 24000 | 24000 | 23950 | 337 |
| 625 | 20230616 | 094200 | 762969300 | 24000 | 24000 | 24000 | 23950 | 597 |
| 626 | 20230616 | 094100 | 748665100 | 24000 | 24000 | 24050 | 23950 | 1290 |
| 627 | 20230616 | 094000 | 717706050 | 24050 | 24000 | 24050 | 24000 | 3 |
| 628 | 20230616 | 093900 | 717633950 | 24050 | 24050 | 24050 | 24050 | 126 |
| 629 | 20230616 | 093800 | 714603650 | 24050 | 24050 | 24050 | 24000 | 10 |
| 630 | 20230616 | 093700 | 714363250 | 24050 | 24050 | 24050 | 24000 | 84 |
| 631 | 20230616 | 093600 | 712343100 | 24050 | 24050 | 24050 | 24000 | 168 |
| 632 | 20230616 | 093500 | 708303050 | 24050 | 24000 | 24050 | 24000 | 338 |
| 633 | 20230616 | 093400 | 700190250 | 24050 | 24050 | 24050 | 24000 | 222 |
| 634 | 20230616 | 093300 | 694859800 | 24000 | 24000 | 24000 | 23950 | 386 |
| 635 | 20230616 | 093200 | 685599800 | 23950 | 24000 | 24000 | 23900 | 769 |
| 636 | 20230616 | 093100 | 667190200 | 24000 | 24000 | 24050 | 23950 | 2167 |
| 637 | 20230616 | 093000 | 615171900 | 24000 | 23950 | 24000 | 23950 | 1355 |
| 638 | 20230616 | 092900 | 582674800 | 24000 | 23950 | 24000 | 23950 | 3857 |
| 639 | 20230616 | 092800 | 490269500 | 23950 | 23900 | 23950 | 23900 | 479 |
| 640 | 20230616 | 092700 | 478820600 | 23950 | 23950 | 23950 | 23900 | 508 |
| 641 | 20230616 | 092600 | 466677300 | 23950 | 23900 | 23950 | 23900 | 272 |
| 642 | 20230616 | 092500 | 460175650 | 23900 | 23900 | 23950 | 23800 | 618 |
| 643 | 20230616 | 092400 | 445412150 | 23950 | 23900 | 23950 | 23900 | 280 |
| 644 | 20230616 | 092300 | 438719350 | 23950 | 23900 | 23950 | 23850 | 1959 |
| 645 | 20230616 | 092200 | 391906950 | 23900 | 23800 | 23900 | 23750 | 1660 |
| 646 | 20230616 | 092100 | 352373050 | 23800 | 23800 | 23800 | 23750 | 102 |
| 647 | 20230616 | 092000 | 349947500 | 23800 | 23750 | 23800 | 23750 | 402 |
| 648 | 20230616 | 091900 | 340399800 | 23750 | 23700 | 23750 | 23700 | 1368 |
| 649 | 20230616 | 091800 | 307969950 | 23750 | 23750 | 23750 | 23700 | 618 |
| 650 | 20230616 | 091700 | 293311650 | 23700 | 23700 | 23750 | 23700 | 283 |
| 651 | 20230616 | 091600 | 286604400 | 23750 | 23750 | 23750 | 23700 | 5 |
| 652 | 20230616 | 091500 | 286485700 | 23750 | 23750 | 23750 | 23650 | 162 |
| 653 | 20230616 | 091400 | 282646400 | 23750 | 23650 | 23750 | 23650 | 350 |
| 654 | 20230616 | 091300 | 274352950 | 23650 | 23750 | 23750 | 23650 | 249 |
| 655 | 20230616 | 091200 | 268452100 | 23750 | 23750 | 23750 | 23750 | 132 |
| 656 | 20230616 | 091100 | 265317100 | 23800 | 23650 | 23800 | 23650 | 945 |
| 657 | 20230616 | 091000 | 242910300 | 23650 | 23650 | 23700 | 23650 | 325 |
| 658 | 20230616 | 090900 | 235223950 | 23650 | 23600 | 23650 | 23600 | 48 |
| 659 | 20230616 | 090800 | 234090250 | 23650 | 23600 | 23650 | 23550 | 813 |
| 660 | 20230616 | 090700 | 214919300 | 23600 | 23600 | 23600 | 23600 | 52 |
| 661 | 20230616 | 090600 | 213692100 | 23600 | 23600 | 23650 | 23550 | 1194 |
| 662 | 20230616 | 090500 | 185523500 | 23550 | 23600 | 23600 | 23500 | 952 |
| 663 | 20230616 | 090400 | 163101800 | 23650 | 23650 | 23650 | 23550 | 1772 |
| 664 | 20230616 | 090300 | 121282350 | 23600 | 23750 | 23750 | 23600 | 1142 |
| 665 | 20230616 | 090200 | 94267600 | 23800 | 23700 | 23800 | 23650 | 773 |
| 666 | 20230616 | 090100 | 75927100 | 23750 | 23700 | 23750 | 23700 | 1366 |
| 667 | 20230616 | 090000 | 43547600 | 23750 | 23600 | 23800 | 23600 | 1845 |