38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 205300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 3 | 20230616 | 205200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 4 | 20230616 | 205100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 5 | 20230616 | 205000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 6 | 20230616 | 204900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 7 | 20230616 | 204800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 8 | 20230616 | 204700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 9 | 20230616 | 204600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 10 | 20230616 | 204500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 11 | 20230616 | 204400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 12 | 20230616 | 204300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 13 | 20230616 | 204200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 14 | 20230616 | 204100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 15 | 20230616 | 204000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 16 | 20230616 | 203900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 17 | 20230616 | 203800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 18 | 20230616 | 203700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 19 | 20230616 | 203600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 20 | 20230616 | 203500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 21 | 20230616 | 203400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 22 | 20230616 | 203300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 23 | 20230616 | 203200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 24 | 20230616 | 203100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 25 | 20230616 | 203000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 26 | 20230616 | 202900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 27 | 20230616 | 202800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 28 | 20230616 | 202700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 29 | 20230616 | 202600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 30 | 20230616 | 202500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 31 | 20230616 | 202400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 32 | 20230616 | 202300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 33 | 20230616 | 202200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 34 | 20230616 | 202100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 35 | 20230616 | 202000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 36 | 20230616 | 201900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 37 | 20230616 | 201800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 38 | 20230616 | 201700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 39 | 20230616 | 201600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 40 | 20230616 | 201500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 41 | 20230616 | 201400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 42 | 20230616 | 201300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 43 | 20230616 | 201200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 44 | 20230616 | 201100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 45 | 20230616 | 201000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 46 | 20230616 | 200900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 47 | 20230616 | 200800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 48 | 20230616 | 200700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 49 | 20230616 | 200600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 50 | 20230616 | 200500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 51 | 20230616 | 200400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 52 | 20230616 | 200300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 53 | 20230616 | 200200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 54 | 20230616 | 200100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 55 | 20230616 | 200000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 56 | 20230616 | 195900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 57 | 20230616 | 195800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 58 | 20230616 | 195700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 59 | 20230616 | 195600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 60 | 20230616 | 195500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 61 | 20230616 | 195400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 62 | 20230616 | 195300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 63 | 20230616 | 195200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 64 | 20230616 | 195100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 65 | 20230616 | 195000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 66 | 20230616 | 194900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 67 | 20230616 | 194800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 68 | 20230616 | 194700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 69 | 20230616 | 194600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 70 | 20230616 | 194500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 71 | 20230616 | 194400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 72 | 20230616 | 194300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 73 | 20230616 | 194200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 74 | 20230616 | 194100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 75 | 20230616 | 194000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 76 | 20230616 | 193900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 77 | 20230616 | 193800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 78 | 20230616 | 193700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 79 | 20230616 | 193600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 80 | 20230616 | 193500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 81 | 20230616 | 193400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 82 | 20230616 | 193300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 83 | 20230616 | 193200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 84 | 20230616 | 193100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 85 | 20230616 | 193000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 86 | 20230616 | 192900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 87 | 20230616 | 192800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 88 | 20230616 | 192700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 89 | 20230616 | 192600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 90 | 20230616 | 192500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 91 | 20230616 | 192400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 92 | 20230616 | 192300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 93 | 20230616 | 192200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 94 | 20230616 | 192100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 95 | 20230616 | 192000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 96 | 20230616 | 191900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 97 | 20230616 | 191800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 98 | 20230616 | 191700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 99 | 20230616 | 191600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 100 | 20230616 | 191500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 101 | 20230616 | 191400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 102 | 20230616 | 191300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 103 | 20230616 | 191200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 104 | 20230616 | 191100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 105 | 20230616 | 191000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 106 | 20230616 | 190900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 107 | 20230616 | 190800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 108 | 20230616 | 190700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 109 | 20230616 | 190600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 110 | 20230616 | 190500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 111 | 20230616 | 190400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 112 | 20230616 | 190300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 113 | 20230616 | 190200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 114 | 20230616 | 190100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 115 | 20230616 | 190000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 116 | 20230616 | 185900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 117 | 20230616 | 185800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 118 | 20230616 | 185700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 119 | 20230616 | 185600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 120 | 20230616 | 185500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 121 | 20230616 | 185400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 122 | 20230616 | 185300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 123 | 20230616 | 185200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 124 | 20230616 | 185100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 125 | 20230616 | 185000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 126 | 20230616 | 184900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 127 | 20230616 | 184800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 128 | 20230616 | 184700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 129 | 20230616 | 184600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 130 | 20230616 | 184500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 131 | 20230616 | 184400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 132 | 20230616 | 184300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 133 | 20230616 | 184200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 134 | 20230616 | 184100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 135 | 20230616 | 184000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 136 | 20230616 | 183900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 137 | 20230616 | 183800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 138 | 20230616 | 183700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 139 | 20230616 | 183600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 140 | 20230616 | 183500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 141 | 20230616 | 183400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 142 | 20230616 | 183300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 143 | 20230616 | 183200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 144 | 20230616 | 183100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 145 | 20230616 | 183000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 146 | 20230616 | 182900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 147 | 20230616 | 182800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 148 | 20230616 | 182700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 149 | 20230616 | 182600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 150 | 20230616 | 182500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 151 | 20230616 | 182400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 152 | 20230616 | 182300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 153 | 20230616 | 182200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 154 | 20230616 | 182100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 155 | 20230616 | 182000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 156 | 20230616 | 181900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 157 | 20230616 | 181800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 158 | 20230616 | 181700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 159 | 20230616 | 181600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 160 | 20230616 | 181500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 161 | 20230616 | 181400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 162 | 20230616 | 181300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 163 | 20230616 | 181200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 164 | 20230616 | 181100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 165 | 20230616 | 181000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 166 | 20230616 | 180900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 167 | 20230616 | 180800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 168 | 20230616 | 180700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 169 | 20230616 | 180600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 170 | 20230616 | 180500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 171 | 20230616 | 180400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 172 | 20230616 | 180300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 173 | 20230616 | 180200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 174 | 20230616 | 180100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 175 | 20230616 | 180000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 176 | 20230616 | 175900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 177 | 20230616 | 175800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 178 | 20230616 | 175700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 179 | 20230616 | 175600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 180 | 20230616 | 175500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 181 | 20230616 | 175400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 182 | 20230616 | 175300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 183 | 20230616 | 175200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 184 | 20230616 | 175100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 185 | 20230616 | 175000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 186 | 20230616 | 174900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 187 | 20230616 | 174800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 188 | 20230616 | 174700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 189 | 20230616 | 174600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 190 | 20230616 | 174500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 191 | 20230616 | 174400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 192 | 20230616 | 174300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 193 | 20230616 | 174200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 194 | 20230616 | 174100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 195 | 20230616 | 174000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 196 | 20230616 | 173900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 197 | 20230616 | 173800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 198 | 20230616 | 173700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 199 | 20230616 | 173600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 200 | 20230616 | 173500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 201 | 20230616 | 173400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 202 | 20230616 | 173300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 203 | 20230616 | 173200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 204 | 20230616 | 173100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 205 | 20230616 | 173000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 206 | 20230616 | 172900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 207 | 20230616 | 172800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 208 | 20230616 | 172700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 209 | 20230616 | 172600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 210 | 20230616 | 172500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 211 | 20230616 | 172400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 212 | 20230616 | 172300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 213 | 20230616 | 172200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 214 | 20230616 | 172100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 215 | 20230616 | 172000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 216 | 20230616 | 171900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 217 | 20230616 | 171800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 218 | 20230616 | 171700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 219 | 20230616 | 171600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 220 | 20230616 | 171500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 221 | 20230616 | 171400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 222 | 20230616 | 171300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 223 | 20230616 | 171200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 224 | 20230616 | 171100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 225 | 20230616 | 171000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 226 | 20230616 | 170900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 227 | 20230616 | 170800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 228 | 20230616 | 170700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 229 | 20230616 | 170600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 230 | 20230616 | 170500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 231 | 20230616 | 170400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 232 | 20230616 | 170300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 233 | 20230616 | 170200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 234 | 20230616 | 170100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 235 | 20230616 | 170000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 236 | 20230616 | 165900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 237 | 20230616 | 165800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 238 | 20230616 | 165700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 239 | 20230616 | 165600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 240 | 20230616 | 165500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 241 | 20230616 | 165400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 242 | 20230616 | 165300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 243 | 20230616 | 165200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 244 | 20230616 | 165100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 245 | 20230616 | 165000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 246 | 20230616 | 164900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 247 | 20230616 | 164800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 248 | 20230616 | 164700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 249 | 20230616 | 164600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 250 | 20230616 | 164500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 251 | 20230616 | 164400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 252 | 20230616 | 164300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 253 | 20230616 | 164200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 254 | 20230616 | 164100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 255 | 20230616 | 164000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 256 | 20230616 | 163900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 257 | 20230616 | 163800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 258 | 20230616 | 163700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 259 | 20230616 | 163600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 260 | 20230616 | 163500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 261 | 20230616 | 163400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 262 | 20230616 | 163300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 263 | 20230616 | 163200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 264 | 20230616 | 163100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 265 | 20230616 | 163000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 266 | 20230616 | 162900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 267 | 20230616 | 162800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 268 | 20230616 | 162700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 269 | 20230616 | 162600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 270 | 20230616 | 162500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 271 | 20230616 | 162400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 272 | 20230616 | 162300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 273 | 20230616 | 162200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 274 | 20230616 | 162100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 275 | 20230616 | 162000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 276 | 20230616 | 161900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 277 | 20230616 | 161800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 278 | 20230616 | 161700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 279 | 20230616 | 161600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 280 | 20230616 | 161500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 281 | 20230616 | 161400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 282 | 20230616 | 161300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 283 | 20230616 | 161200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 284 | 20230616 | 161100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 285 | 20230616 | 161000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 286 | 20230616 | 160900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 287 | 20230616 | 160800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 288 | 20230616 | 160700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 289 | 20230616 | 160600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 290 | 20230616 | 160500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 291 | 20230616 | 160400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 292 | 20230616 | 160300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 293 | 20230616 | 160200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 294 | 20230616 | 160100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 295 | 20230616 | 160000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 296 | 20230616 | 155900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 297 | 20230616 | 155800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 298 | 20230616 | 155700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 299 | 20230616 | 155600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 300 | 20230616 | 155500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 301 | 20230616 | 155400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 302 | 20230616 | 155300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 303 | 20230616 | 155200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 304 | 20230616 | 155100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 305 | 20230616 | 155000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 306 | 20230616 | 154900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 307 | 20230616 | 154800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 308 | 20230616 | 154700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 309 | 20230616 | 154600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 310 | 20230616 | 154500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 311 | 20230616 | 154400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 312 | 20230616 | 154300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 313 | 20230616 | 154200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 314 | 20230616 | 154100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 315 | 20230616 | 154000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 316 | 20230616 | 153900 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 317 | 20230616 | 153800 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 318 | 20230616 | 153700 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 319 | 20230616 | 153600 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 320 | 20230616 | 153500 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 321 | 20230616 | 153400 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 322 | 20230616 | 153300 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 323 | 20230616 | 153200 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 324 | 20230616 | 153100 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 0 |
| 325 | 20230616 | 153000 | 18040009750 | 24600 | 24600 | 24600 | 24600 | 27343 |
| 326 | 20230616 | 152900 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 327 | 20230616 | 152800 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 328 | 20230616 | 152700 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 329 | 20230616 | 152600 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 330 | 20230616 | 152500 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 331 | 20230616 | 152400 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 332 | 20230616 | 152300 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 333 | 20230616 | 152200 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 334 | 20230616 | 152100 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 335 | 20230616 | 152000 | 17367371950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 336 | 20230616 | 151900 | 17367371950 | 24500 | 24550 | 24550 | 24450 | 1249 |
| 337 | 20230616 | 151800 | 17336798100 | 24550 | 24550 | 24600 | 24450 | 1051 |
| 338 | 20230616 | 151700 | 17310999550 | 24600 | 24550 | 24600 | 24500 | 683 |
| 339 | 20230616 | 151600 | 17294226600 | 24550 | 24550 | 24600 | 24500 | 1267 |
| 340 | 20230616 | 151500 | 17263122200 | 24550 | 24550 | 24600 | 24550 | 3593 |
| 341 | 20230616 | 151400 | 17174902900 | 24600 | 24550 | 24600 | 24500 | 991 |
| 342 | 20230616 | 151300 | 17150574400 | 24550 | 24550 | 24600 | 24500 | 2408 |
| 343 | 20230616 | 151200 | 17091469550 | 24550 | 24500 | 24550 | 24450 | 1465 |
| 344 | 20230616 | 151100 | 17055586850 | 24500 | 24500 | 24550 | 24450 | 1724 |
| 345 | 20230616 | 151000 | 17013356700 | 24550 | 24550 | 24550 | 24450 | 1787 |
| 346 | 20230616 | 150900 | 16969559950 | 24550 | 24450 | 24550 | 24450 | 1078 |
| 347 | 20230616 | 150800 | 16943156000 | 24400 | 24450 | 24550 | 24400 | 1751 |
| 348 | 20230616 | 150700 | 16900368350 | 24500 | 24450 | 24500 | 24350 | 2557 |
| 349 | 20230616 | 150600 | 16837851450 | 24450 | 24450 | 24450 | 24400 | 317 |
| 350 | 20230616 | 150500 | 16830109100 | 24500 | 24500 | 24550 | 24450 | 1306 |
| 351 | 20230616 | 150400 | 16798095600 | 24550 | 24550 | 24550 | 24450 | 886 |
| 352 | 20230616 | 150300 | 16776396000 | 24500 | 24550 | 24550 | 24450 | 1287 |
| 353 | 20230616 | 150200 | 16744821850 | 24550 | 24700 | 24700 | 24450 | 330 |
| 354 | 20230616 | 150100 | 16736722200 | 24700 | 24500 | 24700 | 24500 | 2641 |
| 355 | 20230616 | 150000 | 16671651400 | 24600 | 24450 | 24600 | 24400 | 2662 |
| 356 | 20230616 | 145900 | 16606401450 | 24500 | 24500 | 24500 | 24450 | 984 |
| 357 | 20230616 | 145800 | 16582323050 | 24450 | 24500 | 24550 | 24450 | 2025 |
| 358 | 20230616 | 145700 | 16532765500 | 24500 | 24500 | 24550 | 24450 | 1174 |
| 359 | 20230616 | 145600 | 16504015700 | 24550 | 24450 | 24550 | 24400 | 889 |
| 360 | 20230616 | 145500 | 16482274300 | 24450 | 24400 | 24550 | 24350 | 2303 |
| 361 | 20230616 | 145400 | 16425989100 | 24450 | 24400 | 24450 | 24350 | 1816 |
| 362 | 20230616 | 145300 | 16381613300 | 24400 | 24450 | 24500 | 24400 | 1323 |
| 363 | 20230616 | 145200 | 16349241050 | 24450 | 24450 | 24500 | 24400 | 522 |
| 364 | 20230616 | 145100 | 16336474000 | 24450 | 24300 | 24550 | 24250 | 965 |
| 365 | 20230616 | 145000 | 16312861850 | 24300 | 24350 | 24400 | 24200 | 1075 |
| 366 | 20230616 | 144900 | 16286725900 | 24300 | 24600 | 24650 | 24050 | 5103 |
| 367 | 20230616 | 144800 | 16162379450 | 24600 | 24600 | 24700 | 24550 | 1654 |
| 368 | 20230616 | 144700 | 16121662400 | 24550 | 24500 | 24600 | 24500 | 1123 |
| 369 | 20230616 | 144600 | 16094060950 | 24500 | 24650 | 24750 | 24500 | 1173 |
| 370 | 20230616 | 144500 | 16065205500 | 24650 | 24700 | 24750 | 24650 | 1435 |
| 371 | 20230616 | 144400 | 16029769000 | 24650 | 24700 | 24700 | 24650 | 499 |
| 372 | 20230616 | 144300 | 16017452050 | 24650 | 24650 | 24700 | 24550 | 1170 |
| 373 | 20230616 | 144200 | 15988620800 | 24550 | 24550 | 24650 | 24550 | 245 |
| 374 | 20230616 | 144100 | 15982600850 | 24550 | 24550 | 24650 | 24550 | 1360 |
| 375 | 20230616 | 144000 | 15949142350 | 24550 | 24550 | 24600 | 24500 | 1116 |
| 376 | 20230616 | 143900 | 15921727550 | 24650 | 24400 | 24650 | 24400 | 921 |
| 377 | 20230616 | 143800 | 15899151350 | 24500 | 24450 | 24500 | 24400 | 526 |
| 378 | 20230616 | 143700 | 15886287000 | 24450 | 24450 | 24500 | 24400 | 938 |
| 379 | 20230616 | 143600 | 15863325200 | 24500 | 24500 | 24550 | 24450 | 1109 |
| 380 | 20230616 | 143500 | 15836165250 | 24550 | 24250 | 24550 | 24250 | 296 |
| 381 | 20230616 | 143400 | 15828931450 | 24250 | 24300 | 24400 | 24200 | 1671 |
| 382 | 20230616 | 143300 | 15788377850 | 24350 | 24500 | 24550 | 24300 | 2610 |
| 383 | 20230616 | 143200 | 15724636900 | 24500 | 24550 | 24600 | 24450 | 1853 |
| 384 | 20230616 | 143100 | 15679192650 | 24600 | 24700 | 24750 | 24550 | 2258 |
| 385 | 20230616 | 143000 | 15623579950 | 24600 | 24700 | 24750 | 24600 | 1769 |
| 386 | 20230616 | 142900 | 15579928250 | 24700 | 24700 | 24750 | 24650 | 1658 |
| 387 | 20230616 | 142800 | 15538993450 | 24700 | 24700 | 24750 | 24650 | 1742 |
| 388 | 20230616 | 142700 | 15495935200 | 24700 | 24650 | 24750 | 24650 | 1542 |
| 389 | 20230616 | 142600 | 15457854800 | 24700 | 24600 | 24700 | 24550 | 1930 |
| 390 | 20230616 | 142500 | 15410222900 | 24650 | 24550 | 24650 | 24500 | 448 |
| 391 | 20230616 | 142400 | 15399212700 | 24600 | 24500 | 24600 | 24500 | 1175 |
| 392 | 20230616 | 142300 | 15370338000 | 24600 | 24600 | 24600 | 24500 | 995 |
| 393 | 20230616 | 142200 | 15345900400 | 24600 | 24550 | 24600 | 24450 | 1820 |
| 394 | 20230616 | 142100 | 15301247450 | 24550 | 24500 | 24550 | 24450 | 939 |
| 395 | 20230616 | 142000 | 15278211500 | 24450 | 24450 | 24550 | 24400 | 2190 |
| 396 | 20230616 | 141900 | 15224561200 | 24450 | 24450 | 24500 | 24450 | 815 |
| 397 | 20230616 | 141800 | 15204603150 | 24500 | 24400 | 24500 | 24400 | 798 |
| 398 | 20230616 | 141700 | 15185076750 | 24400 | 24450 | 24500 | 24400 | 1091 |
| 399 | 20230616 | 141600 | 15158365700 | 24450 | 24450 | 24500 | 24400 | 931 |
| 400 | 20230616 | 141500 | 15135569200 | 24450 | 24400 | 24450 | 24300 | 863 |
| 401 | 20230616 | 141400 | 15114515250 | 24400 | 24350 | 24450 | 24350 | 1287 |
| 402 | 20230616 | 141300 | 15083095700 | 24350 | 24350 | 24450 | 24350 | 923 |
| 403 | 20230616 | 141200 | 15060576200 | 24350 | 24250 | 24450 | 24250 | 751 |
| 404 | 20230616 | 141100 | 15042267750 | 24300 | 24400 | 24400 | 24300 | 586 |
| 405 | 20230616 | 141000 | 15027993100 | 24400 | 24250 | 24400 | 24250 | 1145 |
| 406 | 20230616 | 140900 | 15000100500 | 24250 | 24300 | 24350 | 24250 | 696 |
| 407 | 20230616 | 140800 | 14983190200 | 24350 | 24150 | 24350 | 24150 | 864 |
| 408 | 20230616 | 140700 | 14962212550 | 24150 | 24350 | 24400 | 24150 | 941 |
| 409 | 20230616 | 140600 | 14939383350 | 24350 | 24200 | 24350 | 24150 | 2051 |
| 410 | 20230616 | 140500 | 14889748300 | 24200 | 24350 | 24350 | 24150 | 926 |
| 411 | 20230616 | 140400 | 14867329050 | 24350 | 24300 | 24400 | 24250 | 1628 |
| 412 | 20230616 | 140300 | 14827708550 | 24300 | 24350 | 24400 | 24300 | 421 |
| 413 | 20230616 | 140200 | 14817455150 | 24400 | 24300 | 24450 | 24300 | 1074 |
| 414 | 20230616 | 140100 | 14791284850 | 24350 | 24400 | 24450 | 24300 | 1057 |
| 415 | 20230616 | 140000 | 14765504150 | 24450 | 24250 | 24450 | 24250 | 778 |
| 416 | 20230616 | 135900 | 14746554850 | 24300 | 24400 | 24400 | 24250 | 906 |
| 417 | 20230616 | 135800 | 14724499000 | 24350 | 24350 | 24400 | 24300 | 995 |
| 418 | 20230616 | 135700 | 14700240800 | 24400 | 24350 | 24400 | 24300 | 1454 |
| 419 | 20230616 | 135600 | 14664857050 | 24350 | 24250 | 24450 | 24250 | 1572 |
| 420 | 20230616 | 135500 | 14626566500 | 24300 | 24250 | 24300 | 24250 | 662 |
| 421 | 20230616 | 135400 | 14610499000 | 24300 | 24200 | 24350 | 24200 | 1928 |
| 422 | 20230616 | 135300 | 14563777850 | 24200 | 24350 | 24400 | 24200 | 1161 |
| 423 | 20230616 | 135200 | 14535594600 | 24300 | 24250 | 24350 | 24250 | 992 |
| 424 | 20230616 | 135100 | 14511490050 | 24300 | 24300 | 24300 | 24150 | 767 |
| 425 | 20230616 | 135000 | 14492900100 | 24300 | 24100 | 24400 | 24100 | 3089 |
| 426 | 20230616 | 134900 | 14417852250 | 24100 | 24050 | 24150 | 24050 | 5278 |
| 427 | 20230616 | 134800 | 14290646600 | 24000 | 24200 | 24200 | 24000 | 3120 |
| 428 | 20230616 | 134700 | 14215351500 | 24150 | 24300 | 24400 | 24150 | 2522 |
| 429 | 20230616 | 134600 | 14154292450 | 24300 | 24350 | 24400 | 24300 | 1224 |
| 430 | 20230616 | 134500 | 14124476300 | 24350 | 24350 | 24450 | 24250 | 2047 |
| 431 | 20230616 | 134400 | 14074674800 | 24350 | 24450 | 24450 | 24350 | 1987 |
| 432 | 20230616 | 134300 | 14026169400 | 24400 | 24400 | 24450 | 24350 | 1133 |
| 433 | 20230616 | 134200 | 13998523200 | 24400 | 24350 | 24450 | 24350 | 1889 |
| 434 | 20230616 | 134100 | 13952383000 | 24350 | 24400 | 24400 | 24300 | 1452 |
| 435 | 20230616 | 134000 | 13916976300 | 24350 | 24300 | 24450 | 24300 | 1990 |
| 436 | 20230616 | 133900 | 13868452050 | 24250 | 24450 | 24450 | 24200 | 3393 |
| 437 | 20230616 | 133800 | 13785983900 | 24500 | 24550 | 24550 | 24400 | 3665 |
| 438 | 20230616 | 133700 | 13696293700 | 24500 | 24650 | 24700 | 24500 | 4182 |
| 439 | 20230616 | 133600 | 13593561550 | 24700 | 24700 | 24750 | 24600 | 3124 |
| 440 | 20230616 | 133500 | 13516447600 | 24700 | 24850 | 24850 | 24650 | 1670 |
| 441 | 20230616 | 133400 | 13475196000 | 24800 | 24650 | 24850 | 24600 | 3824 |
| 442 | 20230616 | 133300 | 13380610450 | 24650 | 24700 | 24750 | 24550 | 1319 |
| 443 | 20230616 | 133200 | 13348054550 | 24650 | 24700 | 24700 | 24500 | 1692 |
| 444 | 20230616 | 133100 | 13306380300 | 24700 | 24550 | 24750 | 24400 | 9367 |
| 445 | 20230616 | 133000 | 13076557400 | 24600 | 24650 | 24750 | 24450 | 6745 |
| 446 | 20230616 | 132900 | 12911065150 | 24650 | 25000 | 25000 | 24450 | 5730 |
| 447 | 20230616 | 132800 | 12769814050 | 24900 | 24650 | 25050 | 24650 | 13307 |
| 448 | 20230616 | 132700 | 12438097700 | 24650 | 24750 | 24750 | 24600 | 4152 |
| 449 | 20230616 | 132600 | 12335744500 | 24750 | 24600 | 24750 | 24500 | 5059 |
| 450 | 20230616 | 132500 | 12211096150 | 24600 | 24750 | 24750 | 24450 | 5522 |
| 451 | 20230616 | 132400 | 12075561700 | 24750 | 24800 | 24800 | 24550 | 7653 |
| 452 | 20230616 | 132300 | 11886993850 | 24750 | 25050 | 25050 | 24550 | 11818 |
| 453 | 20230616 | 132200 | 11594245950 | 25000 | 24750 | 25300 | 24600 | 45256 |
| 454 | 20230616 | 132100 | 10462691350 | 24900 | 24800 | 24900 | 24600 | 21478 |
| 455 | 20230616 | 132000 | 9930273350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 456 | 20230616 | 131900 | 9930273350 | 24400 | 24400 | 24400 | 24350 | 1338 |
| 457 | 20230616 | 131800 | 9897626650 | 24400 | 24250 | 24400 | 24200 | 11220 |
| 458 | 20230616 | 131700 | 9624890550 | 24200 | 24100 | 24250 | 24100 | 8588 |
| 459 | 20230616 | 131600 | 9417252300 | 24150 | 24050 | 24150 | 24000 | 5356 |
| 460 | 20230616 | 131500 | 9288306250 | 24000 | 23950 | 24050 | 23950 | 13832 |
| 461 | 20230616 | 131400 | 8956329200 | 24000 | 24000 | 24000 | 23950 | 1209 |
| 462 | 20230616 | 131300 | 8927334800 | 24000 | 24000 | 24000 | 23950 | 5187 |
| 463 | 20230616 | 131200 | 8802869650 | 24000 | 23950 | 24000 | 23950 | 5923 |
| 464 | 20230616 | 131100 | 8660748200 | 23900 | 23950 | 24000 | 23900 | 1598 |
| 465 | 20230616 | 131000 | 8622483900 | 23950 | 23950 | 23950 | 23900 | 2003 |
| 466 | 20230616 | 130900 | 8574512950 | 23950 | 23850 | 23950 | 23850 | 1553 |
| 467 | 20230616 | 130800 | 8537374250 | 23900 | 23850 | 23900 | 23850 | 456 |
| 468 | 20230616 | 130700 | 8526477850 | 23850 | 23850 | 23900 | 23850 | 1261 |
| 469 | 20230616 | 130600 | 8496386100 | 23900 | 23850 | 23950 | 23850 | 1341 |
| 470 | 20230616 | 130500 | 8464365700 | 23900 | 23850 | 23950 | 23850 | 894 |
| 471 | 20230616 | 130400 | 8442997550 | 23900 | 23850 | 23900 | 23800 | 650 |
| 472 | 20230616 | 130300 | 8427495650 | 23850 | 23850 | 23900 | 23850 | 1410 |
| 473 | 20230616 | 130200 | 8393818500 | 23850 | 23850 | 23900 | 23850 | 723 |
| 474 | 20230616 | 130100 | 8376551800 | 23950 | 23900 | 23950 | 23900 | 922 |
| 475 | 20230616 | 130000 | 8354503350 | 23900 | 23950 | 23950 | 23850 | 784 |
| 476 | 20230616 | 125900 | 8335758600 | 23950 | 23950 | 23950 | 23850 | 1359 |
| 477 | 20230616 | 125800 | 8303259500 | 23900 | 23900 | 23900 | 23850 | 708 |
| 478 | 20230616 | 125700 | 8286338350 | 23850 | 23900 | 23950 | 23850 | 1120 |
| 479 | 20230616 | 125600 | 8259567400 | 23950 | 23900 | 24000 | 23900 | 1627 |
| 480 | 20230616 | 125500 | 8220652150 | 23950 | 23900 | 24000 | 23900 | 1479 |
| 481 | 20230616 | 125400 | 8185230000 | 24000 | 24000 | 24000 | 23950 | 843 |
| 482 | 20230616 | 125300 | 8165013000 | 24000 | 23950 | 24000 | 23900 | 4165 |
| 483 | 20230616 | 125200 | 8065263150 | 23950 | 23900 | 23950 | 23900 | 5314 |
| 484 | 20230616 | 125100 | 7938033200 | 23900 | 23850 | 23900 | 23800 | 989 |
| 485 | 20230616 | 125000 | 7914403550 | 23800 | 23850 | 23900 | 23800 | 3449 |
| 486 | 20230616 | 124900 | 7832130700 | 23850 | 23850 | 23850 | 23800 | 863 |
| 487 | 20230616 | 124800 | 7811551200 | 23850 | 23800 | 23850 | 23800 | 1440 |
| 488 | 20230616 | 124700 | 7777257950 | 23850 | 23800 | 23850 | 23750 | 1045 |
| 489 | 20230616 | 124600 | 7752358950 | 23800 | 23850 | 23850 | 23750 | 1322 |
| 490 | 20230616 | 124500 | 7720878250 | 23850 | 23850 | 23850 | 23800 | 1227 |
| 491 | 20230616 | 124400 | 7691620000 | 23800 | 23800 | 23850 | 23800 | 708 |
| 492 | 20230616 | 124300 | 7674736350 | 23800 | 23800 | 23800 | 23750 | 1879 |
| 493 | 20230616 | 124200 | 7630016250 | 23750 | 23800 | 23800 | 23750 | 806 |
| 494 | 20230616 | 124100 | 7610838200 | 23800 | 23800 | 23800 | 23750 | 1132 |
| 495 | 20230616 | 124000 | 7583909000 | 23800 | 23750 | 23800 | 23750 | 190 |
| 496 | 20230616 | 123900 | 7579396150 | 23800 | 23750 | 23800 | 23700 | 1384 |
| 497 | 20230616 | 123800 | 7546507200 | 23750 | 23700 | 23750 | 23700 | 341 |
| 498 | 20230616 | 123700 | 7538417800 | 23700 | 23750 | 23800 | 23700 | 781 |
| 499 | 20230616 | 123600 | 7519872150 | 23700 | 23700 | 23800 | 23700 | 1029 |
| 500 | 20230616 | 123500 | 7495435600 | 23800 | 23700 | 23800 | 23650 | 667 |
| 501 | 20230616 | 123400 | 7479616450 | 23700 | 23700 | 23800 | 23650 | 756 |
| 502 | 20230616 | 123300 | 7461692900 | 23700 | 23850 | 23850 | 23700 | 1305 |
| 503 | 20230616 | 123200 | 7430672350 | 23800 | 23850 | 23850 | 23700 | 591 |
| 504 | 20230616 | 123100 | 7416614000 | 23700 | 23750 | 23800 | 23700 | 1061 |
| 505 | 20230616 | 123000 | 7391398000 | 23750 | 23800 | 23800 | 23700 | 921 |
| 506 | 20230616 | 122900 | 7369499150 | 23800 | 23800 | 23800 | 23750 | 528 |
| 507 | 20230616 | 122800 | 7356935100 | 23800 | 23750 | 23800 | 23750 | 1093 |
| 508 | 20230616 | 122700 | 7330927750 | 23800 | 23750 | 23800 | 23750 | 956 |
| 509 | 20230616 | 122600 | 7308190550 | 23800 | 23750 | 23800 | 23750 | 811 |
| 510 | 20230616 | 122500 | 7288919300 | 23800 | 23700 | 23800 | 23700 | 956 |
| 511 | 20230616 | 122400 | 7266195050 | 23750 | 23750 | 23750 | 23700 | 1218 |
| 512 | 20230616 | 122300 | 7237277600 | 23750 | 23700 | 23750 | 23650 | 1741 |
| 513 | 20230616 | 122200 | 7196025650 | 23700 | 23650 | 23700 | 23600 | 546 |
| 514 | 20230616 | 122100 | 7183102500 | 23650 | 23650 | 23650 | 23600 | 372 |
| 515 | 20230616 | 122000 | 7174310000 | 23650 | 23750 | 23750 | 23650 | 1759 |
| 516 | 20230616 | 121900 | 7132625250 | 23700 | 23650 | 23750 | 23650 | 168 |
| 517 | 20230616 | 121800 | 7128642000 | 23700 | 23700 | 23750 | 23650 | 1701 |
| 518 | 20230616 | 121700 | 7088304600 | 23650 | 23650 | 23700 | 23650 | 525 |
| 519 | 20230616 | 121600 | 7075863500 | 23700 | 23650 | 23700 | 23600 | 1498 |
| 520 | 20230616 | 121500 | 7040405000 | 23650 | 23750 | 23750 | 23650 | 1718 |
| 521 | 20230616 | 121400 | 6999723400 | 23750 | 23650 | 23750 | 23650 | 689 |
| 522 | 20230616 | 121300 | 6983397550 | 23700 | 23700 | 23700 | 23700 | 787 |
| 523 | 20230616 | 121200 | 6964745650 | 23650 | 23600 | 23700 | 23550 | 1870 |
| 524 | 20230616 | 121100 | 6920520950 | 23600 | 23600 | 23650 | 23600 | 698 |
| 525 | 20230616 | 121000 | 6904039700 | 23600 | 23550 | 23600 | 23550 | 680 |
| 526 | 20230616 | 120900 | 6887992250 | 23550 | 23550 | 23600 | 23500 | 1030 |
| 527 | 20230616 | 120800 | 6863751400 | 23600 | 23550 | 23600 | 23550 | 184 |
| 528 | 20230616 | 120700 | 6859410850 | 23600 | 23550 | 23600 | 23550 | 823 |
| 529 | 20230616 | 120600 | 6840018000 | 23550 | 23500 | 23600 | 23500 | 946 |
| 530 | 20230616 | 120500 | 6817708550 | 23550 | 23550 | 23550 | 23450 | 984 |
| 531 | 20230616 | 120400 | 6794556400 | 23500 | 23450 | 23550 | 23450 | 1325 |
| 532 | 20230616 | 120300 | 6763434650 | 23400 | 23450 | 23450 | 23400 | 528 |
| 533 | 20230616 | 120200 | 6751065350 | 23450 | 23450 | 23450 | 23400 | 601 |
| 534 | 20230616 | 120100 | 6736984300 | 23450 | 23400 | 23450 | 23400 | 161 |
| 535 | 20230616 | 120000 | 6733210050 | 23400 | 23450 | 23450 | 23400 | 622 |
| 536 | 20230616 | 115900 | 6718636800 | 23450 | 23400 | 23450 | 23400 | 163 |
| 537 | 20230616 | 115800 | 6714816300 | 23450 | 23500 | 23500 | 23400 | 269 |
| 538 | 20230616 | 115700 | 6708503150 | 23550 | 23500 | 23550 | 23400 | 356 |
| 539 | 20230616 | 115600 | 6700133150 | 23400 | 23500 | 23550 | 23400 | 414 |
| 540 | 20230616 | 115500 | 6690406600 | 23500 | 23450 | 23500 | 23400 | 208 |
| 541 | 20230616 | 115400 | 6685522700 | 23450 | 23400 | 23500 | 23400 | 179 |
| 542 | 20230616 | 115300 | 6681324600 | 23500 | 23500 | 23500 | 23450 | 2620 |
| 543 | 20230616 | 115200 | 6619869300 | 23600 | 23550 | 23600 | 23500 | 591 |
| 544 | 20230616 | 115100 | 6605978500 | 23600 | 23550 | 23600 | 23500 | 392 |
| 545 | 20230616 | 115000 | 6596758400 | 23550 | 23500 | 23600 | 23500 | 323 |
| 546 | 20230616 | 114900 | 6589147250 | 23500 | 23500 | 23550 | 23500 | 183 |
| 547 | 20230616 | 114800 | 6584839400 | 23550 | 23600 | 23600 | 23500 | 238 |
| 548 | 20230616 | 114700 | 6579228000 | 23600 | 23600 | 23600 | 23550 | 584 |
| 549 | 20230616 | 114600 | 6565453000 | 23600 | 23550 | 23600 | 23500 | 611 |
| 550 | 20230616 | 114500 | 6551075500 | 23550 | 23550 | 23550 | 23500 | 209 |
| 551 | 20230616 | 114400 | 6546155950 | 23500 | 23550 | 23550 | 23500 | 496 |
| 552 | 20230616 | 114300 | 6534492150 | 23500 | 23500 | 23550 | 23500 | 171 |
| 553 | 20230616 | 114200 | 6530467350 | 23550 | 23500 | 23550 | 23500 | 372 |
| 554 | 20230616 | 114100 | 6521708000 | 23500 | 23550 | 23550 | 23500 | 466 |
| 555 | 20230616 | 114000 | 6510745600 | 23500 | 23500 | 23550 | 23450 | 409 |
| 556 | 20230616 | 113900 | 6501131700 | 23500 | 23450 | 23550 | 23450 | 420 |
| 557 | 20230616 | 113800 | 6491252100 | 23450 | 23450 | 23550 | 23450 | 185 |
| 558 | 20230616 | 113700 | 6486901250 | 23450 | 23500 | 23550 | 23450 | 1227 |
| 559 | 20230616 | 113600 | 6458077150 | 23550 | 23650 | 23650 | 23500 | 564 |
| 560 | 20230616 | 113500 | 6444804500 | 23600 | 23600 | 23600 | 23550 | 1777 |
| 561 | 20230616 | 113400 | 6402928150 | 23650 | 23650 | 23700 | 23600 | 2752 |
| 562 | 20230616 | 113300 | 6337821850 | 23650 | 23650 | 23700 | 23650 | 458 |
| 563 | 20230616 | 113200 | 6326982750 | 23650 | 23800 | 23800 | 23650 | 3421 |
| 564 | 20230616 | 113100 | 6245844550 | 23800 | 23750 | 23800 | 23750 | 1289 |
| 565 | 20230616 | 113000 | 6215224450 | 23800 | 23800 | 23850 | 23750 | 2459 |
| 566 | 20230616 | 112900 | 6156736300 | 23800 | 23800 | 23800 | 23750 | 454 |
| 567 | 20230616 | 112800 | 6145932300 | 23800 | 23750 | 23800 | 23750 | 1164 |
| 568 | 20230616 | 112700 | 6118244500 | 23750 | 23750 | 23800 | 23700 | 3209 |
| 569 | 20230616 | 112600 | 6042031800 | 23700 | 23750 | 23750 | 23700 | 805 |
| 570 | 20230616 | 112500 | 6022914250 | 23750 | 23650 | 23750 | 23650 | 3640 |
| 571 | 20230616 | 112400 | 5936609200 | 23700 | 23600 | 23700 | 23600 | 1255 |
| 572 | 20230616 | 112300 | 5906923800 | 23650 | 23650 | 23650 | 23600 | 668 |
| 573 | 20230616 | 112200 | 5891137500 | 23650 | 23550 | 23650 | 23500 | 2426 |
| 574 | 20230616 | 112100 | 5833923250 | 23600 | 23600 | 23600 | 23550 | 733 |
| 575 | 20230616 | 112000 | 5816646300 | 23550 | 23550 | 23550 | 23500 | 2257 |
| 576 | 20230616 | 111900 | 5763576750 | 23550 | 23500 | 23550 | 23500 | 238 |
| 577 | 20230616 | 111800 | 5757975050 | 23450 | 23500 | 23500 | 23450 | 668 |
| 578 | 20230616 | 111700 | 5742288900 | 23500 | 23550 | 23550 | 23450 | 5763 |
| 579 | 20230616 | 111600 | 5606614450 | 23550 | 23500 | 23550 | 23500 | 633 |
| 580 | 20230616 | 111500 | 5591721150 | 23500 | 23500 | 23550 | 23450 | 1641 |
| 581 | 20230616 | 111400 | 5553207350 | 23500 | 23500 | 23650 | 23500 | 711 |
| 582 | 20230616 | 111300 | 5536482400 | 23650 | 23650 | 23650 | 23500 | 2337 |
| 583 | 20230616 | 111200 | 5481442200 | 23650 | 23600 | 23650 | 23550 | 1018 |
| 584 | 20230616 | 111100 | 5457466100 | 23650 | 23650 | 23650 | 23550 | 991 |
| 585 | 20230616 | 111000 | 5434055050 | 23650 | 23600 | 23650 | 23550 | 1399 |
| 586 | 20230616 | 110900 | 5401040350 | 23550 | 23550 | 23600 | 23550 | 673 |
| 587 | 20230616 | 110800 | 5385187950 | 23550 | 23550 | 23550 | 23500 | 501 |
| 588 | 20230616 | 110700 | 5373390700 | 23500 | 23600 | 23650 | 23500 | 1501 |
| 589 | 20230616 | 110600 | 5338019250 | 23600 | 23600 | 23650 | 23550 | 1225 |
| 590 | 20230616 | 110500 | 5309123100 | 23600 | 23550 | 23700 | 23550 | 2108 |
| 591 | 20230616 | 110400 | 5259318250 | 23650 | 23600 | 23650 | 23600 | 874 |
| 592 | 20230616 | 110300 | 5238691250 | 23650 | 23550 | 23650 | 23500 | 1166 |
| 593 | 20230616 | 110200 | 5211154800 | 23550 | 23550 | 23600 | 23550 | 262 |
| 594 | 20230616 | 110100 | 5204973000 | 23550 | 23500 | 23600 | 23500 | 1508 |
| 595 | 20230616 | 110000 | 5169496750 | 23450 | 23350 | 23450 | 23350 | 1828 |
| 596 | 20230616 | 105900 | 5126704050 | 23400 | 23350 | 23400 | 23300 | 499 |
| 597 | 20230616 | 105800 | 5115046500 | 23350 | 23350 | 23350 | 23300 | 579 |
| 598 | 20230616 | 105700 | 5101539850 | 23350 | 23400 | 23400 | 23350 | 623 |
| 599 | 20230616 | 105600 | 5086990750 | 23350 | 23400 | 23400 | 23350 | 1047 |
| 600 | 20230616 | 105500 | 5062506800 | 23450 | 23450 | 23450 | 23400 | 344 |
| 601 | 20230616 | 105400 | 5054441750 | 23450 | 23450 | 23500 | 23400 | 626 |
| 602 | 20230616 | 105300 | 5039763450 | 23450 | 23550 | 23600 | 23450 | 1394 |
| 603 | 20230616 | 105200 | 5006972200 | 23550 | 23550 | 23600 | 23550 | 681 |
| 604 | 20230616 | 105100 | 4990923600 | 23550 | 23600 | 23650 | 23550 | 587 |
| 605 | 20230616 | 105000 | 4977063150 | 23600 | 23600 | 23600 | 23550 | 692 |
| 606 | 20230616 | 104900 | 4960741400 | 23600 | 23600 | 23600 | 23500 | 1388 |
| 607 | 20230616 | 104800 | 4928019550 | 23550 | 23550 | 23600 | 23500 | 1378 |
| 608 | 20230616 | 104700 | 4895552050 | 23600 | 23550 | 23600 | 23550 | 460 |
| 609 | 20230616 | 104600 | 4884705750 | 23600 | 23550 | 23600 | 23500 | 727 |
| 610 | 20230616 | 104500 | 4867574200 | 23600 | 23600 | 23650 | 23500 | 773 |
| 611 | 20230616 | 104400 | 4849341650 | 23600 | 23600 | 23700 | 23550 | 3394 |
| 612 | 20230616 | 104300 | 4769017050 | 23600 | 23700 | 23750 | 23550 | 4274 |
| 613 | 20230616 | 104200 | 4667819550 | 23700 | 23550 | 23700 | 23500 | 2987 |
| 614 | 20230616 | 104100 | 4597218600 | 23550 | 23400 | 23550 | 23300 | 3327 |
| 615 | 20230616 | 104000 | 4519125150 | 23400 | 23450 | 23500 | 23300 | 2430 |
| 616 | 20230616 | 103900 | 4462263200 | 23450 | 23450 | 23550 | 23400 | 9082 |
| 617 | 20230616 | 103800 | 4248952050 | 23450 | 23450 | 23450 | 23400 | 778 |
| 618 | 20230616 | 103700 | 4230713300 | 23450 | 23400 | 23450 | 23300 | 3192 |
| 619 | 20230616 | 103600 | 4156000600 | 23400 | 23400 | 23400 | 23300 | 2714 |
| 620 | 20230616 | 103500 | 4092635050 | 23400 | 23200 | 23450 | 23200 | 8275 |
| 621 | 20230616 | 103400 | 3899861300 | 23200 | 23200 | 23200 | 23150 | 568 |
| 622 | 20230616 | 103300 | 3886690800 | 23200 | 23200 | 23200 | 23150 | 1036 |
| 623 | 20230616 | 103200 | 3862672150 | 23200 | 23100 | 23250 | 23100 | 8778 |
| 624 | 20230616 | 103100 | 3659090800 | 23150 | 23100 | 23150 | 23050 | 880 |
| 625 | 20230616 | 103000 | 3638741650 | 23100 | 23100 | 23150 | 23100 | 852 |
| 626 | 20230616 | 102900 | 3619047450 | 23100 | 23100 | 23100 | 23050 | 767 |
| 627 | 20230616 | 102800 | 3601335400 | 23100 | 23100 | 23150 | 23050 | 2350 |
| 628 | 20230616 | 102700 | 3547000150 | 23100 | 23100 | 23100 | 23000 | 1904 |
| 629 | 20230616 | 102600 | 3503100600 | 23050 | 23050 | 23050 | 23000 | 1324 |
| 630 | 20230616 | 102500 | 3472620850 | 23050 | 23000 | 23050 | 22950 | 1637 |
| 631 | 20230616 | 102400 | 3434972950 | 23000 | 22950 | 23000 | 22900 | 1082 |
| 632 | 20230616 | 102300 | 3410142000 | 22950 | 22850 | 22950 | 22850 | 1126 |
| 633 | 20230616 | 102200 | 3384350150 | 22850 | 22800 | 22950 | 22800 | 1073 |
| 634 | 20230616 | 102100 | 3359830050 | 22800 | 22850 | 22950 | 22750 | 1890 |
| 635 | 20230616 | 102000 | 3316690950 | 22800 | 22850 | 22900 | 22800 | 291 |
| 636 | 20230616 | 101900 | 3310035100 | 22850 | 23000 | 23000 | 22850 | 253 |
| 637 | 20230616 | 101800 | 3304239550 | 23000 | 22900 | 23000 | 22850 | 790 |
| 638 | 20230616 | 101700 | 3286114900 | 22950 | 22850 | 22950 | 22750 | 4581 |
| 639 | 20230616 | 101600 | 3181404650 | 22900 | 23000 | 23000 | 22850 | 2827 |
| 640 | 20230616 | 101500 | 3116703350 | 22950 | 23050 | 23050 | 22950 | 1282 |
| 641 | 20230616 | 101400 | 3087230350 | 23050 | 23050 | 23050 | 22950 | 916 |
| 642 | 20230616 | 101300 | 3066155750 | 22950 | 23000 | 23000 | 22950 | 1624 |
| 643 | 20230616 | 101200 | 3028861050 | 23000 | 23050 | 23100 | 22950 | 3767 |
| 644 | 20230616 | 101100 | 2942135500 | 23050 | 23000 | 23100 | 22950 | 14350 |
| 645 | 20230616 | 101000 | 2612022150 | 23000 | 23000 | 23000 | 22950 | 2510 |
| 646 | 20230616 | 100900 | 2554304600 | 22950 | 22950 | 23000 | 22950 | 1171 |
| 647 | 20230616 | 100800 | 2527420050 | 22950 | 22950 | 22950 | 22900 | 1035 |
| 648 | 20230616 | 100700 | 2503667200 | 22950 | 22900 | 22950 | 22850 | 1151 |
| 649 | 20230616 | 100600 | 2477298800 | 22900 | 22950 | 22950 | 22850 | 1900 |
| 650 | 20230616 | 100500 | 2433764400 | 22950 | 23000 | 23000 | 22900 | 1575 |
| 651 | 20230616 | 100400 | 2397628600 | 23000 | 22950 | 23000 | 22950 | 9490 |
| 652 | 20230616 | 100300 | 2179743650 | 22950 | 22900 | 22950 | 22850 | 2566 |
| 653 | 20230616 | 100200 | 2120989000 | 22900 | 22850 | 22900 | 22850 | 2655 |
| 654 | 20230616 | 100100 | 2060256200 | 22850 | 22800 | 22850 | 22800 | 1011 |
| 655 | 20230616 | 100000 | 2037167400 | 22850 | 22850 | 22850 | 22800 | 744 |
| 656 | 20230616 | 095900 | 2020169800 | 22850 | 22800 | 22850 | 22800 | 660 |
| 657 | 20230616 | 095800 | 2005101400 | 22850 | 22850 | 22850 | 22800 | 881 |
| 658 | 20230616 | 095700 | 1984993050 | 22850 | 22850 | 22850 | 22800 | 604 |
| 659 | 20230616 | 095600 | 1971204650 | 22850 | 22850 | 22850 | 22800 | 732 |
| 660 | 20230616 | 095500 | 1954489200 | 22850 | 22750 | 22850 | 22750 | 515 |
| 661 | 20230616 | 095400 | 1942745850 | 22800 | 22800 | 22800 | 22750 | 1354 |
| 662 | 20230616 | 095300 | 1911894500 | 22800 | 22800 | 22850 | 22800 | 960 |
| 663 | 20230616 | 095200 | 1889994600 | 22800 | 22750 | 22800 | 22750 | 504 |
| 664 | 20230616 | 095100 | 1878508750 | 22750 | 22700 | 22850 | 22700 | 4977 |
| 665 | 20230616 | 095000 | 1765079400 | 22700 | 22750 | 22750 | 22700 | 488 |
| 666 | 20230616 | 094900 | 1753982200 | 22750 | 22750 | 22750 | 22700 | 610 |
| 667 | 20230616 | 094800 | 1740116700 | 22750 | 22700 | 22750 | 22700 | 685 |
| 668 | 20230616 | 094700 | 1724545650 | 22700 | 22700 | 22750 | 22700 | 584 |
| 669 | 20230616 | 094600 | 1711277050 | 22700 | 22700 | 22750 | 22700 | 561 |
| 670 | 20230616 | 094500 | 1698535300 | 22700 | 22650 | 22700 | 22650 | 3908 |
| 671 | 20230616 | 094400 | 1609832150 | 22650 | 22600 | 22700 | 22600 | 869 |
| 672 | 20230616 | 094300 | 1590178750 | 22650 | 22600 | 22650 | 22550 | 1315 |
| 673 | 20230616 | 094200 | 1560470800 | 22600 | 22700 | 22700 | 22600 | 1027 |
| 674 | 20230616 | 094100 | 1537215550 | 22700 | 22650 | 22700 | 22650 | 650 |
| 675 | 20230616 | 094000 | 1522473250 | 22600 | 22600 | 22650 | 22600 | 271 |
| 676 | 20230616 | 093900 | 1516347100 | 22600 | 22650 | 22650 | 22550 | 183 |
| 677 | 20230616 | 093800 | 1512212650 | 22600 | 22600 | 22650 | 22600 | 4644 |
| 678 | 20230616 | 093700 | 1407207200 | 22600 | 22600 | 22650 | 22600 | 507 |
| 679 | 20230616 | 093600 | 1395741600 | 22650 | 22550 | 22650 | 22550 | 775 |
| 680 | 20230616 | 093500 | 1378237000 | 22600 | 22600 | 22700 | 22550 | 515 |
| 681 | 20230616 | 093400 | 1366585200 | 22600 | 22700 | 22700 | 22600 | 433 |
| 682 | 20230616 | 093300 | 1356797500 | 22600 | 22600 | 22700 | 22600 | 1547 |
| 683 | 20230616 | 093200 | 1321826100 | 22600 | 22650 | 22700 | 22600 | 380 |
| 684 | 20230616 | 093100 | 1313217600 | 22700 | 22700 | 22750 | 22650 | 1189 |
| 685 | 20230616 | 093000 | 1286245400 | 22800 | 22700 | 22800 | 22700 | 4699 |
| 686 | 20230616 | 092900 | 1179477550 | 22700 | 22650 | 22700 | 22600 | 355 |
| 687 | 20230616 | 092800 | 1171439650 | 22700 | 22700 | 22700 | 22650 | 1063 |
| 688 | 20230616 | 092700 | 1147313800 | 22700 | 22650 | 22700 | 22600 | 2341 |
| 689 | 20230616 | 092600 | 1094302000 | 22600 | 22550 | 22600 | 22550 | 346 |
| 690 | 20230616 | 092500 | 1086485500 | 22550 | 22500 | 22550 | 22450 | 1168 |
| 691 | 20230616 | 092400 | 1060189950 | 22500 | 22450 | 22600 | 22450 | 271 |
| 692 | 20230616 | 092300 | 1054078050 | 22450 | 22500 | 22650 | 22400 | 1893 |
| 693 | 20230616 | 092200 | 1011570100 | 22650 | 22450 | 22650 | 22400 | 4549 |
| 694 | 20230616 | 092100 | 908866350 | 22500 | 22550 | 22600 | 22450 | 429 |
| 695 | 20230616 | 092000 | 899216300 | 22450 | 22450 | 22600 | 22400 | 2700 |
| 696 | 20230616 | 091900 | 838573500 | 22500 | 22500 | 22500 | 22500 | 186 |
| 697 | 20230616 | 091800 | 834388500 | 22500 | 22500 | 22550 | 22450 | 343 |
| 698 | 20230616 | 091700 | 826670300 | 22550 | 22550 | 22600 | 22500 | 1925 |
| 699 | 20230616 | 091600 | 783292100 | 22500 | 22350 | 22500 | 22350 | 508 |
| 700 | 20230616 | 091500 | 771862400 | 22500 | 22500 | 22550 | 22400 | 1613 |
| 701 | 20230616 | 091400 | 735655350 | 22500 | 22450 | 22500 | 22400 | 1218 |
| 702 | 20230616 | 091300 | 708251850 | 22450 | 22400 | 22450 | 22400 | 316 |
| 703 | 20230616 | 091200 | 701162650 | 22450 | 22450 | 22450 | 22350 | 354 |
| 704 | 20230616 | 091100 | 693228500 | 22450 | 22550 | 22550 | 22400 | 897 |
| 705 | 20230616 | 091000 | 673061950 | 22550 | 22350 | 22550 | 22300 | 1971 |
| 706 | 20230616 | 090900 | 628818300 | 22400 | 22400 | 22450 | 22400 | 838 |
| 707 | 20230616 | 090800 | 610033050 | 22400 | 22400 | 22450 | 22300 | 1992 |
| 708 | 20230616 | 090700 | 565405150 | 22400 | 22500 | 22500 | 22300 | 3469 |
| 709 | 20230616 | 090600 | 487638100 | 22500 | 22050 | 22500 | 22050 | 2704 |
| 710 | 20230616 | 090500 | 427110900 | 22050 | 21850 | 22100 | 21800 | 2270 |
| 711 | 20230616 | 090400 | 377174350 | 21850 | 21900 | 21950 | 21700 | 3653 |
| 712 | 20230616 | 090300 | 297560400 | 21950 | 22350 | 22350 | 21950 | 3410 |
| 713 | 20230616 | 090200 | 221970650 | 22350 | 22400 | 22450 | 22350 | 2775 |
| 714 | 20230616 | 090100 | 159746050 | 22400 | 22500 | 22600 | 22350 | 4565 |
| 715 | 20230616 | 090000 | 57128950 | 22500 | 22200 | 22500 | 22200 | 2563 |