33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 3 | 20230616 | 190400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230616 | 190300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230616 | 190200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230616 | 190100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230616 | 190000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230616 | 185900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230616 | 185800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230616 | 185700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230616 | 185600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230616 | 185500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230616 | 185400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230616 | 185300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230616 | 185200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230616 | 185100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230616 | 185000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230616 | 184900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230616 | 184800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230616 | 184700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230616 | 184600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230616 | 184500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230616 | 184400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230616 | 184300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230616 | 184200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230616 | 184100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230616 | 184000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230616 | 183900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230616 | 183800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230616 | 183700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230616 | 183600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230616 | 183500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 33 | 20230616 | 183400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230616 | 183300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230616 | 183200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230616 | 183100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230616 | 183000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230616 | 182900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230616 | 182800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230616 | 182700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230616 | 182600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230616 | 182500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230616 | 182400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230616 | 182300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230616 | 182200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230616 | 182100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230616 | 182000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230616 | 181900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230616 | 181800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230616 | 181700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230616 | 181600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230616 | 181500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230616 | 181400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230616 | 181300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230616 | 181200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230616 | 181100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230616 | 181000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230616 | 180900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230616 | 180800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230616 | 180700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230616 | 180600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230616 | 180500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 63 | 20230616 | 180400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230616 | 180300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230616 | 180200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230616 | 180100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230616 | 180000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230616 | 175900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230616 | 175800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230616 | 175700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230616 | 175600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230616 | 175500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230616 | 175400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230616 | 175300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230616 | 175200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230616 | 175100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230616 | 175000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230616 | 174900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230616 | 174800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230616 | 174700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230616 | 174600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230616 | 174500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230616 | 174400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230616 | 174300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230616 | 174200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230616 | 174100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230616 | 174000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230616 | 173900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230616 | 173800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230616 | 173700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230616 | 173600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230616 | 173500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 93 | 20230616 | 173400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230616 | 173300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230616 | 173200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230616 | 173100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230616 | 173000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230616 | 172900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230616 | 172800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230616 | 172700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230616 | 172600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230616 | 172500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230616 | 172400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230616 | 172300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230616 | 172200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230616 | 172100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230616 | 172000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230616 | 171900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230616 | 171800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230616 | 171700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230616 | 171600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230616 | 171500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230616 | 171400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230616 | 171300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230616 | 171200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230616 | 171100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230616 | 171000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230616 | 170900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230616 | 170800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230616 | 170700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230616 | 170600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230616 | 170500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 123 | 20230616 | 170400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230616 | 170300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230616 | 170200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230616 | 170100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230616 | 170000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230616 | 165900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230616 | 165800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230616 | 165700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230616 | 165600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230616 | 165500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230616 | 165400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230616 | 165300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230616 | 165200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230616 | 165100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230616 | 165000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230616 | 164900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230616 | 164800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230616 | 164700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230616 | 164600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230616 | 164500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230616 | 164400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230616 | 164300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230616 | 164200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230616 | 164100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230616 | 164000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230616 | 163900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230616 | 163800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230616 | 163700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230616 | 163600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230616 | 163500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 153 | 20230616 | 163400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230616 | 163300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230616 | 163200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230616 | 163100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230616 | 163000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230616 | 162900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230616 | 162800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230616 | 162700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230616 | 162600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230616 | 162500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230616 | 162400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230616 | 162300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230616 | 162200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230616 | 162100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230616 | 162000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230616 | 161900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230616 | 161800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230616 | 161700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230616 | 161600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230616 | 161500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230616 | 161400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230616 | 161300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230616 | 161200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230616 | 161100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230616 | 161000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230616 | 160900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230616 | 160800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230616 | 160700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230616 | 160600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230616 | 160500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 183 | 20230616 | 160400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230616 | 160300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230616 | 160200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230616 | 160100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230616 | 160000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230616 | 155900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230616 | 155800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230616 | 155700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230616 | 155600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230616 | 155500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230616 | 155400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230616 | 155300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230616 | 155200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230616 | 155100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230616 | 155000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230616 | 154900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230616 | 154800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230616 | 154700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230616 | 154600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230616 | 154500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230616 | 154400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230616 | 154300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230616 | 154200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230616 | 154100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230616 | 154000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230616 | 153900 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230616 | 153800 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230616 | 153700 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230616 | 153600 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230616 | 153500 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 213 | 20230616 | 153400 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230616 | 153300 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230616 | 153200 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230616 | 153100 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230616 | 153000 | 13914802100 | 23250 | 23250 | 23250 | 23250 | 7137 |
| 218 | 20230616 | 152900 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 219 | 20230616 | 152800 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 220 | 20230616 | 152700 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 221 | 20230616 | 152600 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 222 | 20230616 | 152500 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 223 | 20230616 | 152400 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 224 | 20230616 | 152300 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 225 | 20230616 | 152200 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 226 | 20230616 | 152100 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 227 | 20230616 | 152000 | 13748866850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 228 | 20230616 | 151900 | 13748866850 | 23300 | 23150 | 23300 | 23150 | 1839 |
| 229 | 20230616 | 151800 | 13706192150 | 23200 | 23200 | 23250 | 23200 | 527 |
| 230 | 20230616 | 151700 | 13693965700 | 23200 | 23150 | 23200 | 23100 | 1137 |
| 231 | 20230616 | 151600 | 13667621400 | 23150 | 23100 | 23150 | 23100 | 377 |
| 232 | 20230616 | 151500 | 13658909000 | 23150 | 23100 | 23150 | 23100 | 875 |
| 233 | 20230616 | 151400 | 13638683550 | 23150 | 23200 | 23200 | 23150 | 839 |
| 234 | 20230616 | 151300 | 13619260600 | 23150 | 23150 | 23200 | 23150 | 775 |
| 235 | 20230616 | 151200 | 13601314350 | 23100 | 23150 | 23200 | 23100 | 978 |
| 236 | 20230616 | 151100 | 13578680050 | 23150 | 23150 | 23200 | 23150 | 720 |
| 237 | 20230616 | 151000 | 13562011950 | 23150 | 23200 | 23200 | 23150 | 379 |
| 238 | 20230616 | 150900 | 13553238050 | 23150 | 23150 | 23150 | 23150 | 968 |
| 239 | 20230616 | 150800 | 13530828850 | 23150 | 23200 | 23200 | 23150 | 619 |
| 240 | 20230616 | 150700 | 13516496000 | 23200 | 23200 | 23200 | 23150 | 601 |
| 241 | 20230616 | 150600 | 13502579450 | 23150 | 23150 | 23150 | 23150 | 107 |
| 242 | 20230616 | 150500 | 13500102400 | 23200 | 23200 | 23200 | 23150 | 109 |
| 243 | 20230616 | 150400 | 13497575100 | 23150 | 23200 | 23200 | 23150 | 17 |
| 244 | 20230616 | 150300 | 13497181000 | 23200 | 23250 | 23250 | 23150 | 602 |
| 245 | 20230616 | 150200 | 13483214350 | 23250 | 23200 | 23250 | 23200 | 130 |
| 246 | 20230616 | 150100 | 13480197800 | 23250 | 23150 | 23250 | 23150 | 1719 |
| 247 | 20230616 | 150000 | 13440317600 | 23150 | 23200 | 23200 | 23150 | 37 |
| 248 | 20230616 | 145900 | 13439459250 | 23200 | 23200 | 23250 | 23150 | 272 |
| 249 | 20230616 | 145800 | 13433149950 | 23200 | 23250 | 23250 | 23200 | 1423 |
| 250 | 20230616 | 145700 | 13400134000 | 23250 | 23200 | 23250 | 23200 | 128 |
| 251 | 20230616 | 145600 | 13397159750 | 23200 | 23250 | 23250 | 23200 | 207 |
| 252 | 20230616 | 145500 | 13392351600 | 23250 | 23250 | 23250 | 23200 | 196 |
| 253 | 20230616 | 145400 | 13387796100 | 23250 | 23200 | 23250 | 23200 | 103 |
| 254 | 20230616 | 145300 | 13385406200 | 23250 | 23200 | 23250 | 23200 | 161 |
| 255 | 20230616 | 145200 | 13381664650 | 23250 | 23250 | 23250 | 23250 | 202 |
| 256 | 20230616 | 145100 | 13376968150 | 23200 | 23200 | 23250 | 23200 | 87 |
| 257 | 20230616 | 145000 | 13374949400 | 23200 | 23250 | 23250 | 23200 | 166 |
| 258 | 20230616 | 144900 | 13371091200 | 23250 | 23200 | 23250 | 23200 | 140 |
| 259 | 20230616 | 144800 | 13367837650 | 23200 | 23200 | 23200 | 23200 | 871 |
| 260 | 20230616 | 144700 | 13347630450 | 23150 | 23250 | 23250 | 23150 | 1310 |
| 261 | 20230616 | 144600 | 13317235250 | 23250 | 23250 | 23250 | 23200 | 588 |
| 262 | 20230616 | 144500 | 13303565900 | 23250 | 23250 | 23250 | 23200 | 385 |
| 263 | 20230616 | 144400 | 13294620600 | 23250 | 23250 | 23250 | 23200 | 341 |
| 264 | 20230616 | 144300 | 13286696550 | 23200 | 23200 | 23200 | 23200 | 258 |
| 265 | 20230616 | 144200 | 13280710950 | 23150 | 23150 | 23200 | 23150 | 1503 |
| 266 | 20230616 | 144100 | 13245858950 | 23150 | 23100 | 23150 | 23050 | 252 |
| 267 | 20230616 | 144000 | 13240029600 | 23100 | 23050 | 23100 | 23050 | 1058 |
| 268 | 20230616 | 143900 | 13215640850 | 23050 | 23100 | 23100 | 23050 | 1686 |
| 269 | 20230616 | 143800 | 13176744250 | 23100 | 23100 | 23100 | 23100 | 39 |
| 270 | 20230616 | 143700 | 13175843350 | 23100 | 23100 | 23150 | 23100 | 86 |
| 271 | 20230616 | 143600 | 13173856450 | 23100 | 23050 | 23150 | 23050 | 156 |
| 272 | 20230616 | 143500 | 13170249000 | 23100 | 23100 | 23100 | 23050 | 618 |
| 273 | 20230616 | 143400 | 13155994150 | 23100 | 23050 | 23100 | 23050 | 117 |
| 274 | 20230616 | 143300 | 13153296750 | 23050 | 23100 | 23100 | 23050 | 62 |
| 275 | 20230616 | 143200 | 13151866250 | 23100 | 23050 | 23100 | 23050 | 202 |
| 276 | 20230616 | 143100 | 13147201650 | 23100 | 23050 | 23100 | 23000 | 381 |
| 277 | 20230616 | 143000 | 13138408750 | 23050 | 23100 | 23100 | 23050 | 2024 |
| 278 | 20230616 | 142900 | 13091755000 | 23100 | 23100 | 23100 | 23050 | 268 |
| 279 | 20230616 | 142800 | 13085567450 | 23100 | 23150 | 23150 | 23100 | 1478 |
| 280 | 20230616 | 142700 | 13051425600 | 23100 | 23150 | 23150 | 23100 | 952 |
| 281 | 20230616 | 142600 | 13029434300 | 23100 | 23100 | 23100 | 23100 | 152 |
| 282 | 20230616 | 142500 | 13025923100 | 23100 | 23100 | 23100 | 23100 | 181 |
| 283 | 20230616 | 142400 | 13021742000 | 23100 | 23100 | 23150 | 23100 | 58 |
| 284 | 20230616 | 142300 | 13020401200 | 23200 | 23150 | 23200 | 23100 | 43 |
| 285 | 20230616 | 142200 | 13019407750 | 23100 | 23150 | 23200 | 23100 | 2052 |
| 286 | 20230616 | 142100 | 12971981150 | 23150 | 23150 | 23150 | 23100 | 40 |
| 287 | 20230616 | 142000 | 12971056850 | 23150 | 23200 | 23200 | 23150 | 846 |
| 288 | 20230616 | 141900 | 12951463000 | 23200 | 23150 | 23200 | 23150 | 102 |
| 289 | 20230616 | 141800 | 12949099150 | 23150 | 23150 | 23200 | 23150 | 243 |
| 290 | 20230616 | 141700 | 12943473650 | 23150 | 23200 | 23200 | 23150 | 100 |
| 291 | 20230616 | 141600 | 12941155350 | 23200 | 23200 | 23200 | 23150 | 105 |
| 292 | 20230616 | 141500 | 12938721000 | 23200 | 23150 | 23200 | 23150 | 718 |
| 293 | 20230616 | 141400 | 12922083650 | 23150 | 23150 | 23150 | 23100 | 175 |
| 294 | 20230616 | 141300 | 12918035100 | 23150 | 23150 | 23150 | 23100 | 30 |
| 295 | 20230616 | 141200 | 12917341850 | 23100 | 23100 | 23100 | 23100 | 30 |
| 296 | 20230616 | 141100 | 12916648850 | 23150 | 23150 | 23150 | 23100 | 403 |
| 297 | 20230616 | 141000 | 12907339400 | 23100 | 23100 | 23150 | 23100 | 383 |
| 298 | 20230616 | 140900 | 12898477200 | 23100 | 23100 | 23150 | 23100 | 54 |
| 299 | 20230616 | 140800 | 12897229550 | 23100 | 23100 | 23100 | 23100 | 293 |
| 300 | 20230616 | 140700 | 12890461250 | 23150 | 23100 | 23150 | 23100 | 4 |
| 301 | 20230616 | 140600 | 12890368700 | 23100 | 23150 | 23150 | 23100 | 133 |
| 302 | 20230616 | 140500 | 12887291150 | 23050 | 23100 | 23100 | 23050 | 72 |
| 303 | 20230616 | 140400 | 12885629600 | 23100 | 23100 | 23150 | 23100 | 42 |
| 304 | 20230616 | 140300 | 12884659250 | 23150 | 23050 | 23150 | 23050 | 841 |
| 305 | 20230616 | 140200 | 12865233550 | 23100 | 23050 | 23100 | 23050 | 1243 |
| 306 | 20230616 | 140100 | 12836572350 | 23050 | 23100 | 23150 | 23050 | 1136 |
| 307 | 20230616 | 140000 | 12810375950 | 23050 | 23050 | 23050 | 23050 | 30 |
| 308 | 20230616 | 135900 | 12809684450 | 23050 | 23150 | 23150 | 23050 | 167 |
| 309 | 20230616 | 135800 | 12805826750 | 23150 | 23150 | 23150 | 23100 | 317 |
| 310 | 20230616 | 135700 | 12798502700 | 23150 | 23150 | 23150 | 23100 | 124 |
| 311 | 20230616 | 135600 | 12795636050 | 23100 | 23100 | 23100 | 23100 | 630 |
| 312 | 20230616 | 135500 | 12781083050 | 23100 | 23150 | 23150 | 23100 | 607 |
| 313 | 20230616 | 135400 | 12767041950 | 23150 | 23150 | 23200 | 23100 | 149 |
| 314 | 20230616 | 135300 | 12763592650 | 23150 | 23100 | 23150 | 23100 | 859 |
| 315 | 20230616 | 135200 | 12743749650 | 23100 | 23150 | 23150 | 23100 | 297 |
| 316 | 20230616 | 135100 | 12736885800 | 23150 | 23150 | 23200 | 23100 | 1370 |
| 317 | 20230616 | 135000 | 12705196700 | 23150 | 23200 | 23250 | 23150 | 5114 |
| 318 | 20230616 | 134900 | 12586552150 | 23200 | 23250 | 23250 | 23200 | 52 |
| 319 | 20230616 | 134800 | 12585345400 | 23250 | 23250 | 23250 | 23200 | 234 |
| 320 | 20230616 | 134700 | 12579906300 | 23250 | 23250 | 23250 | 23200 | 171 |
| 321 | 20230616 | 134600 | 12575934350 | 23250 | 23300 | 23300 | 23200 | 78 |
| 322 | 20230616 | 134500 | 12574117250 | 23300 | 23250 | 23300 | 23200 | 44 |
| 323 | 20230616 | 134400 | 12573096050 | 23250 | 23250 | 23250 | 23200 | 144 |
| 324 | 20230616 | 134300 | 12569748550 | 23250 | 23200 | 23250 | 23200 | 126 |
| 325 | 20230616 | 134200 | 12566822600 | 23200 | 23200 | 23200 | 23200 | 211 |
| 326 | 20230616 | 134100 | 12561927400 | 23200 | 23250 | 23250 | 23200 | 182 |
| 327 | 20230616 | 134000 | 12557697550 | 23250 | 23250 | 23250 | 23200 | 109 |
| 328 | 20230616 | 133900 | 12555165000 | 23250 | 23250 | 23250 | 23200 | 200 |
| 329 | 20230616 | 133800 | 12550516300 | 23250 | 23250 | 23250 | 23250 | 245 |
| 330 | 20230616 | 133700 | 12544820050 | 23250 | 23250 | 23250 | 23200 | 173 |
| 331 | 20230616 | 133600 | 12540799500 | 23250 | 23200 | 23250 | 23200 | 770 |
| 332 | 20230616 | 133500 | 12522915300 | 23200 | 23200 | 23200 | 23200 | 196 |
| 333 | 20230616 | 133400 | 12518368100 | 23200 | 23200 | 23250 | 23200 | 1633 |
| 334 | 20230616 | 133300 | 12480473400 | 23200 | 23200 | 23250 | 23200 | 102 |
| 335 | 20230616 | 133200 | 12478106850 | 23200 | 23250 | 23250 | 23200 | 239 |
| 336 | 20230616 | 133100 | 12472561750 | 23250 | 23200 | 23250 | 23200 | 620 |
| 337 | 20230616 | 133000 | 12458153200 | 23200 | 23200 | 23200 | 23150 | 23 |
| 338 | 20230616 | 132900 | 12457620100 | 23150 | 23250 | 23250 | 23150 | 201 |
| 339 | 20230616 | 132800 | 12452957100 | 23250 | 23200 | 23250 | 23200 | 65 |
| 340 | 20230616 | 132700 | 12451447700 | 23200 | 23200 | 23200 | 23150 | 267 |
| 341 | 20230616 | 132600 | 12445254800 | 23150 | 23050 | 23150 | 23050 | 2363 |
| 342 | 20230616 | 132500 | 12390596000 | 23150 | 23150 | 23150 | 23050 | 1762 |
| 343 | 20230616 | 132400 | 12349878950 | 23150 | 23150 | 23150 | 23150 | 287 |
| 344 | 20230616 | 132300 | 12343234900 | 23150 | 23100 | 23150 | 23100 | 1025 |
| 345 | 20230616 | 132200 | 12319528050 | 23100 | 23100 | 23150 | 23100 | 1964 |
| 346 | 20230616 | 132100 | 12274159400 | 23100 | 23150 | 23150 | 23100 | 2316 |
| 347 | 20230616 | 132000 | 12220595050 | 23150 | 23200 | 23200 | 23150 | 1428 |
| 348 | 20230616 | 131900 | 12187505450 | 23200 | 23250 | 23250 | 23200 | 1976 |
| 349 | 20230616 | 131800 | 12141638150 | 23250 | 23250 | 23300 | 23250 | 315 |
| 350 | 20230616 | 131700 | 12134314150 | 23300 | 23350 | 23350 | 23250 | 1873 |
| 351 | 20230616 | 131600 | 12090666800 | 23300 | 23300 | 23350 | 23300 | 90 |
| 352 | 20230616 | 131500 | 12088569500 | 23300 | 23250 | 23300 | 23250 | 805 |
| 353 | 20230616 | 131400 | 12069831000 | 23300 | 23300 | 23300 | 23250 | 1226 |
| 354 | 20230616 | 131300 | 12041276350 | 23300 | 23300 | 23300 | 23300 | 52 |
| 355 | 20230616 | 131200 | 12040064750 | 23300 | 23250 | 23300 | 23250 | 905 |
| 356 | 20230616 | 131100 | 12019004050 | 23250 | 23250 | 23300 | 23250 | 205 |
| 357 | 20230616 | 131000 | 12014237300 | 23250 | 23250 | 23300 | 23250 | 769 |
| 358 | 20230616 | 130900 | 11996339550 | 23300 | 23300 | 23300 | 23250 | 72 |
| 359 | 20230616 | 130800 | 11994664600 | 23250 | 23300 | 23300 | 23250 | 90 |
| 360 | 20230616 | 130700 | 11992571900 | 23300 | 23300 | 23300 | 23250 | 266 |
| 361 | 20230616 | 130600 | 11986378850 | 23300 | 23250 | 23300 | 23200 | 880 |
| 362 | 20230616 | 130500 | 11965924600 | 23200 | 23250 | 23250 | 23200 | 236 |
| 363 | 20230616 | 130400 | 11960445350 | 23250 | 23250 | 23300 | 23200 | 6871 |
| 364 | 20230616 | 130300 | 11800882850 | 23250 | 23300 | 23300 | 23250 | 1958 |
| 365 | 20230616 | 130200 | 11755273000 | 23350 | 23350 | 23350 | 23300 | 185 |
| 366 | 20230616 | 130100 | 11750956350 | 23350 | 23350 | 23350 | 23350 | 125 |
| 367 | 20230616 | 130000 | 11748037600 | 23300 | 23350 | 23350 | 23300 | 287 |
| 368 | 20230616 | 125900 | 11741337800 | 23350 | 23350 | 23350 | 23300 | 691 |
| 369 | 20230616 | 125800 | 11725204250 | 23350 | 23300 | 23350 | 23300 | 200 |
| 370 | 20230616 | 125700 | 11720535700 | 23350 | 23350 | 23350 | 23300 | 66 |
| 371 | 20230616 | 125600 | 11718995600 | 23300 | 23300 | 23350 | 23300 | 110 |
| 372 | 20230616 | 125500 | 11716432200 | 23300 | 23350 | 23350 | 23300 | 149 |
| 373 | 20230616 | 125400 | 11712960400 | 23300 | 23350 | 23350 | 23300 | 233 |
| 374 | 20230616 | 125300 | 11707527000 | 23350 | 23350 | 23350 | 23300 | 600 |
| 375 | 20230616 | 125200 | 11693544050 | 23300 | 23300 | 23350 | 23300 | 124 |
| 376 | 20230616 | 125100 | 11690653450 | 23350 | 23400 | 23400 | 23350 | 1962 |
| 377 | 20230616 | 125000 | 11644836950 | 23350 | 23400 | 23400 | 23350 | 40 |
| 378 | 20230616 | 124900 | 11643902400 | 23400 | 23400 | 23450 | 23400 | 1956 |
| 379 | 20230616 | 124800 | 11598130950 | 23450 | 23400 | 23450 | 23400 | 46 |
| 380 | 20230616 | 124700 | 11597054400 | 23400 | 23450 | 23450 | 23400 | 172 |
| 381 | 20230616 | 124600 | 11593022400 | 23450 | 23450 | 23450 | 23400 | 142 |
| 382 | 20230616 | 124500 | 11589693900 | 23450 | 23400 | 23450 | 23400 | 78 |
| 383 | 20230616 | 124400 | 11587868500 | 23450 | 23400 | 23450 | 23400 | 45 |
| 384 | 20230616 | 124300 | 11586814750 | 23400 | 23450 | 23500 | 23400 | 125 |
| 385 | 20230616 | 124200 | 11583884850 | 23450 | 23400 | 23450 | 23400 | 1208 |
| 386 | 20230616 | 124100 | 11555560250 | 23400 | 23400 | 23450 | 23400 | 294 |
| 387 | 20230616 | 124000 | 11548680150 | 23400 | 23400 | 23450 | 23400 | 741 |
| 388 | 20230616 | 123900 | 11531340650 | 23400 | 23350 | 23400 | 23350 | 69 |
| 389 | 20230616 | 123800 | 11529729000 | 23350 | 23350 | 23450 | 23350 | 2238 |
| 390 | 20230616 | 123700 | 11477365800 | 23350 | 23350 | 23350 | 23350 | 1490 |
| 391 | 20230616 | 123600 | 11442574300 | 23350 | 23350 | 23350 | 23350 | 127 |
| 392 | 20230616 | 123500 | 11439608850 | 23350 | 23400 | 23450 | 23350 | 1901 |
| 393 | 20230616 | 123400 | 11395138900 | 23400 | 23400 | 23450 | 23400 | 1000 |
| 394 | 20230616 | 123300 | 11371737900 | 23400 | 23450 | 23450 | 23400 | 920 |
| 395 | 20230616 | 123200 | 11350193100 | 23450 | 23450 | 23500 | 23450 | 839 |
| 396 | 20230616 | 123100 | 11330518400 | 23450 | 23450 | 23500 | 23450 | 2037 |
| 397 | 20230616 | 123000 | 11282750500 | 23500 | 23550 | 23550 | 23500 | 285 |
| 398 | 20230616 | 122900 | 11276052950 | 23500 | 23500 | 23550 | 23500 | 276 |
| 399 | 20230616 | 122800 | 11269566900 | 23500 | 23500 | 23500 | 23500 | 464 |
| 400 | 20230616 | 122700 | 11258662900 | 23500 | 23500 | 23550 | 23500 | 171 |
| 401 | 20230616 | 122600 | 11254639100 | 23500 | 23500 | 23550 | 23500 | 1132 |
| 402 | 20230616 | 122500 | 11228026150 | 23500 | 23500 | 23550 | 23500 | 308 |
| 403 | 20230616 | 122400 | 11220786150 | 23550 | 23500 | 23550 | 23500 | 729 |
| 404 | 20230616 | 122300 | 11203651950 | 23500 | 23550 | 23550 | 23500 | 551 |
| 405 | 20230616 | 122200 | 11190677550 | 23550 | 23550 | 23600 | 23550 | 1134 |
| 406 | 20230616 | 122100 | 11163940050 | 23600 | 23550 | 23600 | 23550 | 64 |
| 407 | 20230616 | 122000 | 11162432800 | 23600 | 23550 | 23600 | 23550 | 1081 |
| 408 | 20230616 | 121900 | 11136951150 | 23550 | 23600 | 23600 | 23550 | 81 |
| 409 | 20230616 | 121800 | 11135042150 | 23600 | 23600 | 23600 | 23550 | 67 |
| 410 | 20230616 | 121700 | 11133462800 | 23600 | 23600 | 23600 | 23550 | 151 |
| 411 | 20230616 | 121600 | 11129900850 | 23600 | 23600 | 23600 | 23600 | 2 |
| 412 | 20230616 | 121500 | 11129853650 | 23550 | 23550 | 23600 | 23550 | 584 |
| 413 | 20230616 | 121400 | 11116085400 | 23550 | 23500 | 23600 | 23500 | 2574 |
| 414 | 20230616 | 121300 | 11055475300 | 23550 | 23550 | 23550 | 23500 | 497 |
| 415 | 20230616 | 121200 | 11043776400 | 23550 | 23500 | 23550 | 23500 | 273 |
| 416 | 20230616 | 121100 | 11037359300 | 23500 | 23550 | 23550 | 23500 | 318 |
| 417 | 20230616 | 121000 | 11029885000 | 23500 | 23550 | 23550 | 23500 | 2638 |
| 418 | 20230616 | 120900 | 10967869800 | 23550 | 23600 | 23600 | 23500 | 2376 |
| 419 | 20230616 | 120800 | 10911985100 | 23600 | 23550 | 23600 | 23550 | 3315 |
| 420 | 20230616 | 120700 | 10833915750 | 23600 | 23600 | 23600 | 23600 | 217 |
| 421 | 20230616 | 120600 | 10828794550 | 23600 | 23650 | 23650 | 23550 | 395 |
| 422 | 20230616 | 120500 | 10819470800 | 23650 | 23550 | 23650 | 23550 | 607 |
| 423 | 20230616 | 120400 | 10805151700 | 23550 | 23650 | 23650 | 23550 | 1959 |
| 424 | 20230616 | 120300 | 10758914050 | 23650 | 23700 | 23700 | 23600 | 2415 |
| 425 | 20230616 | 120200 | 10701804450 | 23700 | 23700 | 23700 | 23650 | 803 |
| 426 | 20230616 | 120100 | 10682788600 | 23650 | 23650 | 23700 | 23650 | 610 |
| 427 | 20230616 | 120000 | 10668352800 | 23650 | 23750 | 23750 | 23650 | 1164 |
| 428 | 20230616 | 115900 | 10640768950 | 23700 | 23700 | 23750 | 23700 | 273 |
| 429 | 20230616 | 115800 | 10634288200 | 23700 | 23750 | 23750 | 23700 | 130 |
| 430 | 20230616 | 115700 | 10631203800 | 23750 | 23750 | 23750 | 23700 | 806 |
| 431 | 20230616 | 115600 | 10612063850 | 23700 | 23650 | 23750 | 23650 | 5986 |
| 432 | 20230616 | 115500 | 10469994700 | 23650 | 23650 | 23700 | 23650 | 1471 |
| 433 | 20230616 | 115400 | 10435138900 | 23700 | 23700 | 23700 | 23650 | 2525 |
| 434 | 20230616 | 115300 | 10375322000 | 23750 | 23750 | 23800 | 23700 | 1136 |
| 435 | 20230616 | 115200 | 10348340850 | 23750 | 23700 | 23750 | 23700 | 5511 |
| 436 | 20230616 | 115100 | 10217456950 | 23700 | 23700 | 23700 | 23650 | 6595 |
| 437 | 20230616 | 115000 | 10061166800 | 23700 | 23600 | 23700 | 23600 | 2134 |
| 438 | 20230616 | 114900 | 10010628550 | 23600 | 23650 | 23650 | 23600 | 138 |
| 439 | 20230616 | 114800 | 10007371200 | 23650 | 23650 | 23700 | 23600 | 357 |
| 440 | 20230616 | 114700 | 9998932650 | 23650 | 23600 | 23700 | 23600 | 3116 |
| 441 | 20230616 | 114600 | 9925239900 | 23600 | 23600 | 23650 | 23600 | 175 |
| 442 | 20230616 | 114500 | 9921109650 | 23600 | 23600 | 23650 | 23600 | 1723 |
| 443 | 20230616 | 114400 | 9880446100 | 23600 | 23600 | 23650 | 23600 | 791 |
| 444 | 20230616 | 114300 | 9861778400 | 23600 | 23650 | 23650 | 23600 | 864 |
| 445 | 20230616 | 114200 | 9841356800 | 23650 | 23650 | 23700 | 23600 | 1117 |
| 446 | 20230616 | 114100 | 9814934800 | 23700 | 23600 | 23700 | 23550 | 3804 |
| 447 | 20230616 | 114000 | 9724982700 | 23600 | 23650 | 23650 | 23550 | 383 |
| 448 | 20230616 | 113900 | 9715944250 | 23600 | 23550 | 23600 | 23550 | 1253 |
| 449 | 20230616 | 113800 | 9686378050 | 23550 | 23600 | 23650 | 23550 | 1377 |
| 450 | 20230616 | 113700 | 9653880400 | 23600 | 23600 | 23650 | 23600 | 1025 |
| 451 | 20230616 | 113600 | 9629680550 | 23650 | 23600 | 23650 | 23550 | 1648 |
| 452 | 20230616 | 113500 | 9590843450 | 23600 | 23600 | 23600 | 23600 | 539 |
| 453 | 20230616 | 113400 | 9578123050 | 23600 | 23550 | 23650 | 23550 | 863 |
| 454 | 20230616 | 113300 | 9557756450 | 23550 | 23600 | 23600 | 23550 | 2665 |
| 455 | 20230616 | 113200 | 9494995400 | 23550 | 23650 | 23650 | 23550 | 1647 |
| 456 | 20230616 | 113100 | 9456089100 | 23650 | 23600 | 23700 | 23600 | 1856 |
| 457 | 20230616 | 113000 | 9412206350 | 23600 | 23600 | 23650 | 23600 | 353 |
| 458 | 20230616 | 112900 | 9403868050 | 23650 | 23600 | 23650 | 23550 | 3169 |
| 459 | 20230616 | 112800 | 9329106400 | 23650 | 23600 | 23650 | 23600 | 503 |
| 460 | 20230616 | 112700 | 9317222650 | 23600 | 23600 | 23650 | 23600 | 354 |
| 461 | 20230616 | 112600 | 9308865800 | 23600 | 23600 | 23650 | 23600 | 1704 |
| 462 | 20230616 | 112500 | 9268651300 | 23600 | 23650 | 23700 | 23550 | 3162 |
| 463 | 20230616 | 112400 | 9194000900 | 23650 | 23700 | 23700 | 23600 | 4638 |
| 464 | 20230616 | 112300 | 9084238350 | 23650 | 23600 | 23700 | 23550 | 5074 |
| 465 | 20230616 | 112200 | 8964320400 | 23550 | 23550 | 23600 | 23500 | 1429 |
| 466 | 20230616 | 112100 | 8930668350 | 23500 | 23600 | 23600 | 23500 | 8914 |
| 467 | 20230616 | 112000 | 8720431550 | 23600 | 23600 | 23600 | 23550 | 3370 |
| 468 | 20230616 | 111900 | 8640923500 | 23600 | 23450 | 23600 | 23450 | 15617 |
| 469 | 20230616 | 111800 | 8273670500 | 23450 | 23350 | 23450 | 23350 | 2804 |
| 470 | 20230616 | 111700 | 8207975250 | 23350 | 23350 | 23400 | 23350 | 2246 |
| 471 | 20230616 | 111600 | 8155421950 | 23350 | 23350 | 23350 | 23300 | 1101 |
| 472 | 20230616 | 111500 | 8129715050 | 23350 | 23300 | 23350 | 23300 | 346 |
| 473 | 20230616 | 111400 | 8121640350 | 23350 | 23300 | 23350 | 23300 | 1360 |
| 474 | 20230616 | 111300 | 8089893600 | 23300 | 23300 | 23350 | 23300 | 1164 |
| 475 | 20230616 | 111200 | 8062772100 | 23250 | 23300 | 23300 | 23250 | 997 |
| 476 | 20230616 | 111100 | 8039547400 | 23200 | 23250 | 23300 | 23150 | 2188 |
| 477 | 20230616 | 111000 | 7988656400 | 23200 | 23200 | 23250 | 23150 | 2413 |
| 478 | 20230616 | 110900 | 7932668150 | 23200 | 23250 | 23250 | 23150 | 584 |
| 479 | 20230616 | 110800 | 7919130750 | 23250 | 23250 | 23250 | 23150 | 2832 |
| 480 | 20230616 | 110700 | 7853518900 | 23250 | 23200 | 23250 | 23150 | 1785 |
| 481 | 20230616 | 110600 | 7812160100 | 23200 | 23200 | 23350 | 23200 | 1446 |
| 482 | 20230616 | 110500 | 7778528800 | 23150 | 23100 | 23350 | 23100 | 4936 |
| 483 | 20230616 | 110400 | 7663756700 | 23150 | 23150 | 23200 | 23100 | 4377 |
| 484 | 20230616 | 110300 | 7562537900 | 23200 | 23200 | 23200 | 23150 | 1132 |
| 485 | 20230616 | 110200 | 7536280450 | 23200 | 23250 | 23300 | 23150 | 2358 |
| 486 | 20230616 | 110100 | 7481545500 | 23250 | 23300 | 23300 | 23250 | 1063 |
| 487 | 20230616 | 110000 | 7456804550 | 23300 | 23400 | 23400 | 23300 | 1966 |
| 488 | 20230616 | 105900 | 7410926000 | 23350 | 23400 | 23450 | 23350 | 1147 |
| 489 | 20230616 | 105800 | 7384082250 | 23400 | 23450 | 23500 | 23350 | 4031 |
| 490 | 20230616 | 105700 | 7289635700 | 23400 | 23400 | 23450 | 23350 | 5392 |
| 491 | 20230616 | 105600 | 7163411900 | 23350 | 23400 | 23400 | 23300 | 1151 |
| 492 | 20230616 | 105500 | 7136522050 | 23400 | 23400 | 23400 | 23350 | 1416 |
| 493 | 20230616 | 105400 | 7103403900 | 23300 | 23250 | 23350 | 23200 | 5341 |
| 494 | 20230616 | 105300 | 6979062900 | 23250 | 23350 | 23350 | 23250 | 3035 |
| 495 | 20230616 | 105200 | 6908452850 | 23300 | 23400 | 23450 | 23300 | 5924 |
| 496 | 20230616 | 105100 | 6770165350 | 23450 | 23550 | 23550 | 23450 | 6104 |
| 497 | 20230616 | 105000 | 6626887800 | 23550 | 23500 | 23600 | 23450 | 11047 |
| 498 | 20230616 | 104900 | 6366773850 | 23450 | 23500 | 23550 | 23400 | 11533 |
| 499 | 20230616 | 104800 | 6095741600 | 23500 | 23400 | 23500 | 23350 | 9216 |
| 500 | 20230616 | 104700 | 5879462400 | 23400 | 23400 | 23450 | 23350 | 8296 |
| 501 | 20230616 | 104600 | 5685183900 | 23400 | 23300 | 23400 | 23250 | 7938 |
| 502 | 20230616 | 104500 | 5499661850 | 23350 | 23300 | 23400 | 23250 | 10054 |
| 503 | 20230616 | 104400 | 5265408250 | 23300 | 23250 | 23300 | 23200 | 11989 |
| 504 | 20230616 | 104300 | 4986452400 | 23250 | 23150 | 23250 | 23100 | 8130 |
| 505 | 20230616 | 104200 | 4797906300 | 23200 | 23050 | 23200 | 23000 | 11567 |
| 506 | 20230616 | 104100 | 4530664050 | 23050 | 23000 | 23050 | 23000 | 4676 |
| 507 | 20230616 | 104000 | 4423079300 | 22950 | 23000 | 23000 | 22950 | 1885 |
| 508 | 20230616 | 103900 | 4379752950 | 23000 | 22950 | 23000 | 22950 | 9036 |
| 509 | 20230616 | 103800 | 4172028650 | 22950 | 22900 | 23000 | 22900 | 11268 |
| 510 | 20230616 | 103700 | 3913216350 | 22900 | 22900 | 22900 | 22850 | 2648 |
| 511 | 20230616 | 103600 | 3852634950 | 22850 | 22900 | 22950 | 22850 | 2058 |
| 512 | 20230616 | 103500 | 3805504750 | 22900 | 22900 | 22900 | 22850 | 1247 |
| 513 | 20230616 | 103400 | 3776948650 | 22900 | 22900 | 22950 | 22900 | 1375 |
| 514 | 20230616 | 103300 | 3745457650 | 22950 | 22950 | 22950 | 22900 | 1201 |
| 515 | 20230616 | 103200 | 3717894750 | 22950 | 22950 | 22950 | 22900 | 2445 |
| 516 | 20230616 | 103100 | 3661803900 | 22950 | 22950 | 22950 | 22950 | 1419 |
| 517 | 20230616 | 103000 | 3629237850 | 22950 | 22950 | 22950 | 22950 | 847 |
| 518 | 20230616 | 102900 | 3609799200 | 22950 | 22950 | 23000 | 22950 | 8284 |
| 519 | 20230616 | 102800 | 3419558600 | 22950 | 22900 | 22950 | 22900 | 183 |
| 520 | 20230616 | 102700 | 3415364250 | 22900 | 22900 | 22900 | 22850 | 1800 |
| 521 | 20230616 | 102600 | 3374144750 | 22900 | 22950 | 22950 | 22900 | 2722 |
| 522 | 20230616 | 102500 | 3311774000 | 22950 | 22950 | 22950 | 22900 | 3143 |
| 523 | 20230616 | 102400 | 3239652650 | 22950 | 22850 | 22950 | 22850 | 5168 |
| 524 | 20230616 | 102300 | 3121294500 | 22850 | 22900 | 22900 | 22850 | 351 |
| 525 | 20230616 | 102200 | 3113259550 | 22850 | 22850 | 22850 | 22800 | 4177 |
| 526 | 20230616 | 102100 | 3017815600 | 22850 | 22800 | 22850 | 22800 | 300 |
| 527 | 20230616 | 102000 | 3010975150 | 22800 | 22850 | 22850 | 22800 | 2053 |
| 528 | 20230616 | 101900 | 2964097200 | 22850 | 22800 | 22850 | 22800 | 5907 |
| 529 | 20230616 | 101800 | 2829365150 | 22800 | 22750 | 22800 | 22750 | 166 |
| 530 | 20230616 | 101700 | 2825585850 | 22800 | 22750 | 22800 | 22750 | 1492 |
| 531 | 20230616 | 101600 | 2791642300 | 22750 | 22750 | 22800 | 22750 | 479 |
| 532 | 20230616 | 101500 | 2780742750 | 22800 | 22750 | 22800 | 22700 | 3138 |
| 533 | 20230616 | 101400 | 2709352700 | 22750 | 22800 | 22800 | 22750 | 1211 |
| 534 | 20230616 | 101300 | 2681775650 | 22800 | 22750 | 22800 | 22750 | 3330 |
| 535 | 20230616 | 101200 | 2605991150 | 22750 | 22750 | 22800 | 22750 | 1292 |
| 536 | 20230616 | 101100 | 2576544150 | 22800 | 22750 | 22800 | 22750 | 210 |
| 537 | 20230616 | 101000 | 2571765600 | 22750 | 22750 | 22800 | 22750 | 3384 |
| 538 | 20230616 | 100900 | 2494775600 | 22750 | 22750 | 22800 | 22750 | 421 |
| 539 | 20230616 | 100800 | 2485197200 | 22750 | 22750 | 22800 | 22750 | 1887 |
| 540 | 20230616 | 100700 | 2442187050 | 22750 | 22700 | 22800 | 22700 | 4025 |
| 541 | 20230616 | 100600 | 2350612250 | 22700 | 22700 | 22750 | 22700 | 247 |
| 542 | 20230616 | 100500 | 2345002500 | 22750 | 22700 | 22750 | 22700 | 2050 |
| 543 | 20230616 | 100400 | 2298403600 | 22700 | 22750 | 22750 | 22650 | 409 |
| 544 | 20230616 | 100300 | 2289112200 | 22750 | 22650 | 22750 | 22650 | 1777 |
| 545 | 20230616 | 100200 | 2248785600 | 22650 | 22700 | 22700 | 22600 | 4722 |
| 546 | 20230616 | 100100 | 2141695950 | 22650 | 22600 | 22650 | 22600 | 877 |
| 547 | 20230616 | 100000 | 2121832400 | 22600 | 22600 | 22650 | 22600 | 1760 |
| 548 | 20230616 | 095900 | 2082003600 | 22650 | 22650 | 22650 | 22600 | 32 |
| 549 | 20230616 | 095800 | 2081279850 | 22650 | 22650 | 22650 | 22600 | 1517 |
| 550 | 20230616 | 095700 | 2046925300 | 22600 | 22650 | 22700 | 22600 | 352 |
| 551 | 20230616 | 095600 | 2038960400 | 22700 | 22700 | 22700 | 22600 | 2311 |
| 552 | 20230616 | 095500 | 1986563650 | 22750 | 22650 | 22750 | 22650 | 2666 |
| 553 | 20230616 | 095400 | 1926032650 | 22650 | 22650 | 22750 | 22600 | 8453 |
| 554 | 20230616 | 095300 | 1734378550 | 22600 | 22600 | 22700 | 22550 | 3367 |
| 555 | 20230616 | 095200 | 1658123050 | 22600 | 22600 | 22650 | 22600 | 1118 |
| 556 | 20230616 | 095100 | 1632856200 | 22550 | 22600 | 22600 | 22550 | 2231 |
| 557 | 20230616 | 095000 | 1582444100 | 22550 | 22500 | 22600 | 22500 | 4787 |
| 558 | 20230616 | 094900 | 1474650050 | 22450 | 22450 | 22450 | 22400 | 1372 |
| 559 | 20230616 | 094800 | 1443848900 | 22450 | 22450 | 22500 | 22450 | 876 |
| 560 | 20230616 | 094700 | 1424179300 | 22450 | 22450 | 22500 | 22450 | 1152 |
| 561 | 20230616 | 094600 | 1398294200 | 22450 | 22600 | 22600 | 22450 | 2170 |
| 562 | 20230616 | 094500 | 1349381650 | 22600 | 22450 | 22650 | 22450 | 8222 |
| 563 | 20230616 | 094400 | 1163893550 | 22450 | 22450 | 22450 | 22400 | 2446 |
| 564 | 20230616 | 094300 | 1108981550 | 22450 | 22300 | 22450 | 22250 | 9239 |
| 565 | 20230616 | 094200 | 902455750 | 22300 | 22300 | 22300 | 22300 | 88 |
| 566 | 20230616 | 094100 | 900493350 | 22300 | 22250 | 22300 | 22250 | 255 |
| 567 | 20230616 | 094000 | 894812450 | 22250 | 22250 | 22250 | 22250 | 10 |
| 568 | 20230616 | 093900 | 894589950 | 22250 | 22250 | 22300 | 22250 | 1163 |
| 569 | 20230616 | 093800 | 868659850 | 22250 | 22300 | 22350 | 22250 | 1151 |
| 570 | 20230616 | 093700 | 842994700 | 22300 | 22300 | 22300 | 22300 | 12 |
| 571 | 20230616 | 093600 | 842727100 | 22300 | 22250 | 22350 | 22200 | 4025 |
| 572 | 20230616 | 093500 | 753162150 | 22300 | 22300 | 22300 | 22250 | 1091 |
| 573 | 20230616 | 093400 | 728886350 | 22300 | 22250 | 22300 | 22250 | 236 |
| 574 | 20230616 | 093300 | 723629400 | 22250 | 22350 | 22350 | 22200 | 1400 |
| 575 | 20230616 | 093200 | 692436550 | 22350 | 22300 | 22350 | 22250 | 2949 |
| 576 | 20230616 | 093100 | 626632000 | 22300 | 22100 | 22300 | 22100 | 1780 |
| 577 | 20230616 | 093000 | 586977550 | 22100 | 22100 | 22200 | 22100 | 914 |
| 578 | 20230616 | 092900 | 566725600 | 22100 | 22100 | 22150 | 22050 | 795 |
| 579 | 20230616 | 092800 | 549154000 | 22100 | 22100 | 22100 | 22050 | 759 |
| 580 | 20230616 | 092700 | 532392500 | 22150 | 22150 | 22150 | 22100 | 1684 |
| 581 | 20230616 | 092600 | 495168100 | 22150 | 22100 | 22150 | 22100 | 129 |
| 582 | 20230616 | 092500 | 492312950 | 22100 | 22100 | 22100 | 22100 | 624 |
| 583 | 20230616 | 092400 | 478522550 | 22100 | 22000 | 22100 | 22000 | 573 |
| 584 | 20230616 | 092300 | 465885100 | 22050 | 22050 | 22050 | 22000 | 125 |
| 585 | 20230616 | 092200 | 463133850 | 22050 | 21950 | 22050 | 21950 | 1996 |
| 586 | 20230616 | 092100 | 419175700 | 21950 | 22000 | 22000 | 21950 | 155 |
| 587 | 20230616 | 092000 | 415770700 | 22000 | 21950 | 22000 | 21950 | 1514 |
| 588 | 20230616 | 091900 | 382535900 | 21950 | 21950 | 22000 | 21950 | 923 |
| 589 | 20230616 | 091800 | 362244250 | 21950 | 22000 | 22000 | 21900 | 625 |
| 590 | 20230616 | 091700 | 348515700 | 22050 | 21950 | 22050 | 21950 | 773 |
| 591 | 20230616 | 091600 | 331508800 | 21950 | 21950 | 21950 | 21900 | 288 |
| 592 | 20230616 | 091500 | 325189200 | 21900 | 21950 | 22000 | 21850 | 3082 |
| 593 | 20230616 | 091400 | 257670000 | 21950 | 21950 | 22000 | 21950 | 1743 |
| 594 | 20230616 | 091300 | 219383550 | 21950 | 22000 | 22000 | 21950 | 153 |
| 595 | 20230616 | 091200 | 216025150 | 22000 | 21950 | 22000 | 21950 | 1176 |
| 596 | 20230616 | 091100 | 190154200 | 21950 | 22000 | 22000 | 21950 | 643 |
| 597 | 20230616 | 091000 | 176013950 | 22000 | 21900 | 22000 | 21900 | 645 |
| 598 | 20230616 | 090900 | 161835700 | 21950 | 21950 | 21950 | 21900 | 242 |
| 599 | 20230616 | 090800 | 156527950 | 21950 | 22000 | 22000 | 21900 | 390 |
| 600 | 20230616 | 090700 | 147965900 | 21900 | 22000 | 22000 | 21900 | 568 |
| 601 | 20230616 | 090600 | 135498350 | 22000 | 22100 | 22100 | 22000 | 87 |
| 602 | 20230616 | 090500 | 133576850 | 22100 | 21950 | 22100 | 21950 | 267 |
| 603 | 20230616 | 090400 | 127715450 | 21950 | 22000 | 22000 | 21950 | 800 |
| 604 | 20230616 | 090300 | 110134750 | 22000 | 22150 | 22200 | 22000 | 917 |
| 605 | 20230616 | 090200 | 89907400 | 22100 | 22050 | 22100 | 22050 | 636 |
| 606 | 20230616 | 090100 | 75873600 | 22050 | 22300 | 22300 | 22050 | 1637 |
| 607 | 20230616 | 090000 | 39673500 | 22150 | 22250 | 22350 | 22150 | 1778 |