31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 3 | 20230615 | 183800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 4 | 20230615 | 183700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 5 | 20230615 | 183600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 6 | 20230615 | 183500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 7 | 20230615 | 183400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 8 | 20230615 | 183300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 9 | 20230615 | 183200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 10 | 20230615 | 183100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 11 | 20230615 | 183000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 12 | 20230615 | 182900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 13 | 20230615 | 182800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 14 | 20230615 | 182700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 15 | 20230615 | 182600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 16 | 20230615 | 182500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 17 | 20230615 | 182400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 18 | 20230615 | 182300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 19 | 20230615 | 182200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 20 | 20230615 | 182100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 21 | 20230615 | 182000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 22 | 20230615 | 181900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 23 | 20230615 | 181800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 24 | 20230615 | 181700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 25 | 20230615 | 181600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 26 | 20230615 | 181500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 27 | 20230615 | 181400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 28 | 20230615 | 181300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 29 | 20230615 | 181200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 30 | 20230615 | 181100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 31 | 20230615 | 181000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 32 | 20230615 | 180900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 33 | 20230615 | 180800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 34 | 20230615 | 180700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 35 | 20230615 | 180600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 36 | 20230615 | 180500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 37 | 20230615 | 180400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 38 | 20230615 | 180300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 39 | 20230615 | 180200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 40 | 20230615 | 180100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 41 | 20230615 | 180000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 42 | 20230615 | 175900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 43 | 20230615 | 175800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 44 | 20230615 | 175700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 45 | 20230615 | 175600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 46 | 20230615 | 175500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 47 | 20230615 | 175400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 48 | 20230615 | 175300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 49 | 20230615 | 175200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 50 | 20230615 | 175100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 51 | 20230615 | 175000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 52 | 20230615 | 174900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 53 | 20230615 | 174800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 54 | 20230615 | 174700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 55 | 20230615 | 174600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 56 | 20230615 | 174500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 57 | 20230615 | 174400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 58 | 20230615 | 174300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 59 | 20230615 | 174200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 60 | 20230615 | 174100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 61 | 20230615 | 174000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 62 | 20230615 | 173900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 63 | 20230615 | 173800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 64 | 20230615 | 173700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 65 | 20230615 | 173600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 66 | 20230615 | 173500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 67 | 20230615 | 173400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 68 | 20230615 | 173300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 69 | 20230615 | 173200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 70 | 20230615 | 173100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 71 | 20230615 | 173000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 72 | 20230615 | 172900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 73 | 20230615 | 172800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 74 | 20230615 | 172700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 75 | 20230615 | 172600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 76 | 20230615 | 172500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 77 | 20230615 | 172400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 78 | 20230615 | 172300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 79 | 20230615 | 172200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 80 | 20230615 | 172100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 81 | 20230615 | 172000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 82 | 20230615 | 171900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 83 | 20230615 | 171800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 84 | 20230615 | 171700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 85 | 20230615 | 171600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 86 | 20230615 | 171500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 87 | 20230615 | 171400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 88 | 20230615 | 171300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 89 | 20230615 | 171200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 90 | 20230615 | 171100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 91 | 20230615 | 171000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 92 | 20230615 | 170900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 93 | 20230615 | 170800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 94 | 20230615 | 170700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 95 | 20230615 | 170600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 96 | 20230615 | 170500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 97 | 20230615 | 170400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 98 | 20230615 | 170300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 99 | 20230615 | 170200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 100 | 20230615 | 170100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 101 | 20230615 | 170000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 102 | 20230615 | 165900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 103 | 20230615 | 165800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 104 | 20230615 | 165700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 105 | 20230615 | 165600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 106 | 20230615 | 165500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 107 | 20230615 | 165400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 108 | 20230615 | 165300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 109 | 20230615 | 165200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 110 | 20230615 | 165100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 111 | 20230615 | 165000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 112 | 20230615 | 164900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 113 | 20230615 | 164800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 114 | 20230615 | 164700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 115 | 20230615 | 164600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 116 | 20230615 | 164500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 117 | 20230615 | 164400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 118 | 20230615 | 164300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 119 | 20230615 | 164200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 120 | 20230615 | 164100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 121 | 20230615 | 164000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 122 | 20230615 | 163900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 123 | 20230615 | 163800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 124 | 20230615 | 163700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 125 | 20230615 | 163600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 126 | 20230615 | 163500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 127 | 20230615 | 163400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 128 | 20230615 | 163300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 129 | 20230615 | 163200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 130 | 20230615 | 163100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 131 | 20230615 | 163000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 132 | 20230615 | 162900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 133 | 20230615 | 162800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 134 | 20230615 | 162700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 135 | 20230615 | 162600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 136 | 20230615 | 162500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 137 | 20230615 | 162400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 138 | 20230615 | 162300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 139 | 20230615 | 162200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 140 | 20230615 | 162100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 141 | 20230615 | 162000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 142 | 20230615 | 161900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 143 | 20230615 | 161800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 144 | 20230615 | 161700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 145 | 20230615 | 161600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 146 | 20230615 | 161500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 147 | 20230615 | 161400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 148 | 20230615 | 161300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 149 | 20230615 | 161200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 150 | 20230615 | 161100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 151 | 20230615 | 161000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 152 | 20230615 | 160900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 153 | 20230615 | 160800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 154 | 20230615 | 160700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 155 | 20230615 | 160600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 156 | 20230615 | 160500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 157 | 20230615 | 160400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 158 | 20230615 | 160300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 159 | 20230615 | 160200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 160 | 20230615 | 160100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 161 | 20230615 | 160000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 162 | 20230615 | 155900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 163 | 20230615 | 155800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 164 | 20230615 | 155700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 165 | 20230615 | 155600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 166 | 20230615 | 155500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 167 | 20230615 | 155400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 168 | 20230615 | 155300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 169 | 20230615 | 155200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 170 | 20230615 | 155100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 171 | 20230615 | 155000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 172 | 20230615 | 154900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 173 | 20230615 | 154800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 174 | 20230615 | 154700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 175 | 20230615 | 154600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 176 | 20230615 | 154500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 177 | 20230615 | 154400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 178 | 20230615 | 154300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 179 | 20230615 | 154200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 180 | 20230615 | 154100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 181 | 20230615 | 154000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 182 | 20230615 | 153900 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 183 | 20230615 | 153800 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 184 | 20230615 | 153700 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 185 | 20230615 | 153600 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 186 | 20230615 | 153500 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 187 | 20230615 | 153400 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 188 | 20230615 | 153300 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 189 | 20230615 | 153200 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 190 | 20230615 | 153100 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 191 | 20230615 | 153000 | 22724316900 | 53700 | 53700 | 53700 | 53700 | 30185 |
| 192 | 20230615 | 152900 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 193 | 20230615 | 152800 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 194 | 20230615 | 152700 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 195 | 20230615 | 152600 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 196 | 20230615 | 152500 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 197 | 20230615 | 152400 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 198 | 20230615 | 152300 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 199 | 20230615 | 152200 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 200 | 20230615 | 152100 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 201 | 20230615 | 152000 | 21103382400 | 53600 | 53600 | 53600 | 53600 | 0 |
| 202 | 20230615 | 151900 | 21103382400 | 53600 | 53700 | 53700 | 53600 | 959 |
| 203 | 20230615 | 151800 | 21051946800 | 53700 | 53700 | 53700 | 53600 | 1811 |
| 204 | 20230615 | 151700 | 20954863500 | 53600 | 53600 | 53700 | 53600 | 1549 |
| 205 | 20230615 | 151600 | 20871752500 | 53600 | 53700 | 53800 | 53600 | 916 |
| 206 | 20230615 | 151500 | 20822594000 | 53700 | 53800 | 53800 | 53700 | 2017 |
| 207 | 20230615 | 151400 | 20714275900 | 53800 | 53700 | 53800 | 53700 | 855 |
| 208 | 20230615 | 151300 | 20668356600 | 53700 | 53700 | 53800 | 53700 | 620 |
| 209 | 20230615 | 151200 | 20635058300 | 53700 | 53700 | 53800 | 53700 | 687 |
| 210 | 20230615 | 151100 | 20598157300 | 53800 | 53800 | 53800 | 53700 | 780 |
| 211 | 20230615 | 151000 | 20556243500 | 53700 | 53700 | 53800 | 53700 | 920 |
| 212 | 20230615 | 150900 | 20506833400 | 53800 | 53800 | 53800 | 53700 | 1213 |
| 213 | 20230615 | 150800 | 20441693000 | 53800 | 53700 | 53800 | 53700 | 133 |
| 214 | 20230615 | 150700 | 20434549400 | 53700 | 53800 | 53800 | 53700 | 2422 |
| 215 | 20230615 | 150600 | 20304359300 | 53800 | 53800 | 53800 | 53700 | 2091 |
| 216 | 20230615 | 150500 | 20191868500 | 53800 | 53900 | 53900 | 53700 | 734 |
| 217 | 20230615 | 150400 | 20152403100 | 53800 | 53900 | 53900 | 53800 | 2001 |
| 218 | 20230615 | 150300 | 20044745900 | 53900 | 53900 | 53900 | 53800 | 154 |
| 219 | 20230615 | 150200 | 20036458700 | 53800 | 53800 | 53900 | 53800 | 806 |
| 220 | 20230615 | 150100 | 19993061500 | 53800 | 54000 | 54000 | 53800 | 3310 |
| 221 | 20230615 | 150000 | 19814703000 | 54000 | 53900 | 54000 | 53900 | 781 |
| 222 | 20230615 | 145900 | 19772584600 | 54000 | 53900 | 54000 | 53900 | 60 |
| 223 | 20230615 | 145800 | 19769348300 | 53900 | 53900 | 53900 | 53900 | 913 |
| 224 | 20230615 | 145700 | 19720137600 | 54000 | 54000 | 54000 | 53900 | 403 |
| 225 | 20230615 | 145600 | 19698402100 | 54000 | 54000 | 54000 | 53900 | 209 |
| 226 | 20230615 | 145500 | 19687125400 | 53900 | 53900 | 54000 | 53900 | 554 |
| 227 | 20230615 | 145400 | 19657263300 | 53900 | 53900 | 54000 | 53900 | 387 |
| 228 | 20230615 | 145300 | 19636400900 | 53900 | 54000 | 54000 | 53900 | 138 |
| 229 | 20230615 | 145200 | 19628956800 | 54000 | 54000 | 54000 | 53900 | 476 |
| 230 | 20230615 | 145100 | 19603298400 | 54000 | 54000 | 54000 | 53900 | 194 |
| 231 | 20230615 | 145000 | 19592825100 | 53900 | 53900 | 54000 | 53900 | 71 |
| 232 | 20230615 | 144900 | 19588996700 | 53900 | 53900 | 54000 | 53900 | 133 |
| 233 | 20230615 | 144800 | 19581818000 | 53900 | 54000 | 54000 | 53900 | 258 |
| 234 | 20230615 | 144700 | 19567896200 | 54000 | 54000 | 54000 | 53900 | 1572 |
| 235 | 20230615 | 144600 | 19483015800 | 53900 | 54000 | 54000 | 53900 | 286 |
| 236 | 20230615 | 144500 | 19467581100 | 54000 | 53900 | 54000 | 53900 | 94 |
| 237 | 20230615 | 144400 | 19462512300 | 53900 | 54000 | 54000 | 53900 | 270 |
| 238 | 20230615 | 144300 | 19447937900 | 54000 | 54000 | 54000 | 53900 | 47 |
| 239 | 20230615 | 144200 | 19445401600 | 53900 | 54000 | 54000 | 53900 | 368 |
| 240 | 20230615 | 144100 | 19425533700 | 54000 | 53900 | 54000 | 53900 | 387 |
| 241 | 20230615 | 144000 | 19404647000 | 54000 | 53900 | 54000 | 53900 | 106 |
| 242 | 20230615 | 143900 | 19398928100 | 53900 | 53900 | 54000 | 53900 | 139 |
| 243 | 20230615 | 143800 | 19391434600 | 53900 | 53900 | 54000 | 53900 | 121 |
| 244 | 20230615 | 143700 | 19384909700 | 54000 | 53900 | 54000 | 53800 | 760 |
| 245 | 20230615 | 143600 | 19343943700 | 53800 | 53900 | 53900 | 53800 | 188 |
| 246 | 20230615 | 143500 | 19333813000 | 53900 | 53900 | 53900 | 53800 | 6247 |
| 247 | 20230615 | 143400 | 18997109300 | 53800 | 53700 | 53900 | 53700 | 10036 |
| 248 | 20230615 | 143300 | 18457148500 | 53700 | 53800 | 53800 | 53700 | 377 |
| 249 | 20230615 | 143200 | 18436875500 | 53800 | 53800 | 53800 | 53700 | 380 |
| 250 | 20230615 | 143100 | 18416440300 | 53800 | 53700 | 53800 | 53700 | 177 |
| 251 | 20230615 | 143000 | 18406929900 | 53700 | 53700 | 53800 | 53700 | 127 |
| 252 | 20230615 | 142900 | 18400106900 | 53800 | 53800 | 53800 | 53700 | 144 |
| 253 | 20230615 | 142800 | 18392370900 | 53700 | 53700 | 53800 | 53700 | 285 |
| 254 | 20230615 | 142700 | 18377066300 | 53700 | 53800 | 53800 | 53700 | 36 |
| 255 | 20230615 | 142600 | 18375132600 | 53800 | 53800 | 53800 | 53700 | 79 |
| 256 | 20230615 | 142500 | 18370889000 | 53700 | 53700 | 53700 | 53700 | 53 |
| 257 | 20230615 | 142400 | 18368042900 | 53700 | 53700 | 53800 | 53700 | 193 |
| 258 | 20230615 | 142300 | 18357664800 | 53700 | 53700 | 53800 | 53700 | 134 |
| 259 | 20230615 | 142200 | 18350467900 | 53700 | 53700 | 53700 | 53700 | 1114 |
| 260 | 20230615 | 142100 | 18290646100 | 53700 | 53700 | 53800 | 53700 | 194 |
| 261 | 20230615 | 142000 | 18280215000 | 53700 | 53800 | 53800 | 53700 | 120 |
| 262 | 20230615 | 141900 | 18273768400 | 53800 | 53700 | 53800 | 53700 | 43 |
| 263 | 20230615 | 141800 | 18271459100 | 53700 | 53800 | 53800 | 53700 | 51 |
| 264 | 20230615 | 141700 | 18268716700 | 53800 | 53800 | 53800 | 53700 | 735 |
| 265 | 20230615 | 141600 | 18229185700 | 53800 | 53700 | 53800 | 53700 | 446 |
| 266 | 20230615 | 141500 | 18205198600 | 53800 | 53700 | 53800 | 53700 | 130 |
| 267 | 20230615 | 141400 | 18198212800 | 53800 | 53800 | 53800 | 53700 | 207 |
| 268 | 20230615 | 141300 | 18187095000 | 53800 | 53700 | 53800 | 53700 | 549 |
| 269 | 20230615 | 141200 | 18157611900 | 53800 | 53700 | 53800 | 53700 | 1708 |
| 270 | 20230615 | 141100 | 18065890400 | 53700 | 53700 | 53700 | 53700 | 414 |
| 271 | 20230615 | 141000 | 18043658600 | 53800 | 53800 | 53800 | 53700 | 944 |
| 272 | 20230615 | 140900 | 17992927100 | 53800 | 53800 | 53800 | 53700 | 168 |
| 273 | 20230615 | 140800 | 17983896600 | 53800 | 53800 | 53800 | 53700 | 97 |
| 274 | 20230615 | 140700 | 17978687200 | 53800 | 53700 | 53800 | 53700 | 317 |
| 275 | 20230615 | 140600 | 17961663500 | 53800 | 53800 | 53800 | 53700 | 217 |
| 276 | 20230615 | 140500 | 17950000800 | 53700 | 53800 | 53800 | 53700 | 107 |
| 277 | 20230615 | 140400 | 17944249700 | 53800 | 53700 | 53800 | 53700 | 632 |
| 278 | 20230615 | 140300 | 17910271700 | 53700 | 53700 | 53800 | 53700 | 260 |
| 279 | 20230615 | 140200 | 17896307800 | 53700 | 53800 | 53800 | 53700 | 1179 |
| 280 | 20230615 | 140100 | 17832994200 | 53700 | 53800 | 53800 | 53700 | 923 |
| 281 | 20230615 | 140000 | 17783425600 | 53800 | 53800 | 53800 | 53700 | 138 |
| 282 | 20230615 | 135900 | 17776008300 | 53800 | 53800 | 53800 | 53700 | 169 |
| 283 | 20230615 | 135800 | 17766922000 | 53700 | 53800 | 53800 | 53700 | 89 |
| 284 | 20230615 | 135700 | 17762136500 | 53800 | 53800 | 53800 | 53700 | 55 |
| 285 | 20230615 | 135600 | 17759178900 | 53700 | 53700 | 53800 | 53700 | 116 |
| 286 | 20230615 | 135500 | 17752942300 | 53800 | 53800 | 53800 | 53700 | 136 |
| 287 | 20230615 | 135400 | 17745628000 | 53700 | 53800 | 53800 | 53700 | 136 |
| 288 | 20230615 | 135300 | 17738318400 | 53800 | 53800 | 53800 | 53700 | 115 |
| 289 | 20230615 | 135200 | 17732133900 | 53800 | 53800 | 53800 | 53700 | 145 |
| 290 | 20230615 | 135100 | 17724342100 | 53800 | 53800 | 53800 | 53700 | 74 |
| 291 | 20230615 | 135000 | 17720362300 | 53700 | 53700 | 53800 | 53700 | 691 |
| 292 | 20230615 | 134900 | 17683255400 | 53700 | 53600 | 53700 | 53600 | 2020 |
| 293 | 20230615 | 134800 | 17574792100 | 53700 | 53600 | 53700 | 53600 | 427 |
| 294 | 20230615 | 134700 | 17551872000 | 53700 | 53700 | 53700 | 53600 | 490 |
| 295 | 20230615 | 134600 | 17525561000 | 53600 | 53700 | 53700 | 53600 | 377 |
| 296 | 20230615 | 134500 | 17505324000 | 53700 | 53600 | 53700 | 53600 | 644 |
| 297 | 20230615 | 134400 | 17470779600 | 53700 | 53700 | 53700 | 53700 | 348 |
| 298 | 20230615 | 134300 | 17452092000 | 53700 | 53700 | 53700 | 53600 | 253 |
| 299 | 20230615 | 134200 | 17438519800 | 53700 | 53700 | 53700 | 53600 | 749 |
| 300 | 20230615 | 134100 | 17398314000 | 53700 | 53700 | 53700 | 53600 | 721 |
| 301 | 20230615 | 134000 | 17359596900 | 53700 | 53700 | 53700 | 53600 | 356 |
| 302 | 20230615 | 133900 | 17340483600 | 53700 | 53700 | 53700 | 53600 | 330 |
| 303 | 20230615 | 133800 | 17322768500 | 53700 | 53700 | 53700 | 53700 | 256 |
| 304 | 20230615 | 133700 | 17309021300 | 53700 | 53700 | 53700 | 53600 | 3375 |
| 305 | 20230615 | 133600 | 17127787900 | 53600 | 53600 | 53700 | 53600 | 398 |
| 306 | 20230615 | 133500 | 17106454700 | 53600 | 53700 | 53700 | 53600 | 265 |
| 307 | 20230615 | 133400 | 17092245700 | 53600 | 53700 | 53800 | 53600 | 2359 |
| 308 | 20230615 | 133300 | 16965740600 | 53700 | 53800 | 53800 | 53700 | 3422 |
| 309 | 20230615 | 133200 | 16781973600 | 53800 | 53800 | 53800 | 53700 | 3423 |
| 310 | 20230615 | 133100 | 16597817300 | 53800 | 53900 | 53900 | 53800 | 6080 |
| 311 | 20230615 | 133000 | 16270409000 | 53900 | 54000 | 54000 | 53900 | 271 |
| 312 | 20230615 | 132900 | 16255800900 | 53900 | 54000 | 54000 | 53900 | 116 |
| 313 | 20230615 | 132800 | 16249547900 | 53900 | 54000 | 54000 | 53900 | 354 |
| 314 | 20230615 | 132700 | 16230435900 | 54000 | 54000 | 54000 | 53900 | 135 |
| 315 | 20230615 | 132600 | 16223149800 | 54000 | 54000 | 54000 | 53900 | 145 |
| 316 | 20230615 | 132500 | 16215320000 | 54000 | 54000 | 54000 | 53900 | 246 |
| 317 | 20230615 | 132400 | 16202060300 | 54000 | 54000 | 54000 | 53900 | 136 |
| 318 | 20230615 | 132300 | 16194723300 | 54000 | 54000 | 54000 | 53900 | 4224 |
| 319 | 20230615 | 132200 | 15966728100 | 53900 | 53900 | 54000 | 53900 | 346 |
| 320 | 20230615 | 132100 | 15948060700 | 53900 | 53900 | 54000 | 53900 | 614 |
| 321 | 20230615 | 132000 | 15914957900 | 53900 | 54000 | 54000 | 53900 | 2738 |
| 322 | 20230615 | 131900 | 15767367300 | 54000 | 54000 | 54100 | 53900 | 9130 |
| 323 | 20230615 | 131800 | 15274353400 | 54000 | 54000 | 54100 | 54000 | 2411 |
| 324 | 20230615 | 131700 | 15144043800 | 54100 | 54100 | 54100 | 54000 | 220 |
| 325 | 20230615 | 131600 | 15132142800 | 54100 | 54100 | 54200 | 54000 | 5648 |
| 326 | 20230615 | 131500 | 14826617300 | 54200 | 54100 | 54200 | 54100 | 490 |
| 327 | 20230615 | 131400 | 14800094500 | 54100 | 54100 | 54200 | 54100 | 132 |
| 328 | 20230615 | 131300 | 14792952200 | 54100 | 54100 | 54200 | 54100 | 270 |
| 329 | 20230615 | 131200 | 14778343600 | 54100 | 54100 | 54200 | 54100 | 105 |
| 330 | 20230615 | 131100 | 14772662700 | 54200 | 54200 | 54200 | 54100 | 144 |
| 331 | 20230615 | 131000 | 14764862100 | 54100 | 54100 | 54200 | 54100 | 291 |
| 332 | 20230615 | 130900 | 14749102400 | 54200 | 54200 | 54200 | 54100 | 38 |
| 333 | 20230615 | 130800 | 14747045300 | 54100 | 54100 | 54200 | 54100 | 113 |
| 334 | 20230615 | 130700 | 14740931600 | 54100 | 54200 | 54200 | 54100 | 174 |
| 335 | 20230615 | 130600 | 14731513400 | 54200 | 54200 | 54200 | 54100 | 169 |
| 336 | 20230615 | 130500 | 14722367800 | 54100 | 54200 | 54200 | 54100 | 161 |
| 337 | 20230615 | 130400 | 14713652900 | 54200 | 54100 | 54200 | 54100 | 146 |
| 338 | 20230615 | 130300 | 14705748400 | 54200 | 54200 | 54200 | 54100 | 750 |
| 339 | 20230615 | 130200 | 14665114600 | 54200 | 54300 | 54300 | 54200 | 1262 |
| 340 | 20230615 | 130100 | 14596708100 | 54300 | 54200 | 54300 | 54200 | 3241 |
| 341 | 20230615 | 130000 | 14421024200 | 54300 | 54200 | 54300 | 54200 | 1698 |
| 342 | 20230615 | 125900 | 14328970300 | 54300 | 54300 | 54400 | 54200 | 2305 |
| 343 | 20230615 | 125800 | 14203819800 | 54300 | 54300 | 54400 | 54300 | 207 |
| 344 | 20230615 | 125700 | 14192579100 | 54300 | 54400 | 54400 | 54300 | 423 |
| 345 | 20230615 | 125600 | 14169604300 | 54300 | 54300 | 54400 | 54300 | 279 |
| 346 | 20230615 | 125500 | 14154444500 | 54300 | 54300 | 54400 | 54300 | 232 |
| 347 | 20230615 | 125400 | 14141846300 | 54300 | 54300 | 54300 | 54300 | 1590 |
| 348 | 20230615 | 125300 | 14055509300 | 54300 | 54300 | 54400 | 54300 | 141 |
| 349 | 20230615 | 125200 | 14047843000 | 54400 | 54400 | 54400 | 54300 | 39 |
| 350 | 20230615 | 125100 | 14045722800 | 54300 | 54400 | 54400 | 54300 | 793 |
| 351 | 20230615 | 125000 | 14002661100 | 54400 | 54300 | 54400 | 54300 | 109 |
| 352 | 20230615 | 124900 | 13996741300 | 54400 | 54400 | 54400 | 54300 | 126 |
| 353 | 20230615 | 124800 | 13989896300 | 54400 | 54500 | 54500 | 54300 | 3569 |
| 354 | 20230615 | 124700 | 13795729600 | 54400 | 54400 | 54500 | 54400 | 361 |
| 355 | 20230615 | 124600 | 13776070900 | 54400 | 54400 | 54500 | 54400 | 26 |
| 356 | 20230615 | 124500 | 13774656400 | 54500 | 54500 | 54500 | 54400 | 54 |
| 357 | 20230615 | 124400 | 13771716100 | 54400 | 54400 | 54400 | 54400 | 196 |
| 358 | 20230615 | 124300 | 13761053700 | 54500 | 54500 | 54500 | 54400 | 16 |
| 359 | 20230615 | 124200 | 13760183100 | 54400 | 54400 | 54500 | 54400 | 85 |
| 360 | 20230615 | 124100 | 13755558300 | 54400 | 54500 | 54500 | 54400 | 92 |
| 361 | 20230615 | 124000 | 13750552400 | 54500 | 54400 | 54500 | 54400 | 122 |
| 362 | 20230615 | 123900 | 13743914800 | 54400 | 54400 | 54500 | 54400 | 132 |
| 363 | 20230615 | 123800 | 13736732400 | 54500 | 54400 | 54500 | 54400 | 135 |
| 364 | 20230615 | 123700 | 13729387100 | 54500 | 54400 | 54500 | 54400 | 104 |
| 365 | 20230615 | 123600 | 13723720800 | 54500 | 54500 | 54500 | 54400 | 205 |
| 366 | 20230615 | 123500 | 13712550800 | 54500 | 54500 | 54500 | 54400 | 177 |
| 367 | 20230615 | 123400 | 13702908400 | 54500 | 54500 | 54500 | 54500 | 513 |
| 368 | 20230615 | 123300 | 13674949900 | 54400 | 54400 | 54800 | 54400 | 4727 |
| 369 | 20230615 | 123200 | 13416590800 | 54700 | 54400 | 54700 | 54300 | 6779 |
| 370 | 20230615 | 123100 | 13047293800 | 54400 | 54300 | 54400 | 54300 | 122 |
| 371 | 20230615 | 123000 | 13040658600 | 54300 | 54300 | 54400 | 54300 | 151 |
| 372 | 20230615 | 122900 | 13032446900 | 54400 | 54400 | 54400 | 54300 | 484 |
| 373 | 20230615 | 122800 | 13006121400 | 54400 | 54200 | 54400 | 54200 | 13441 |
| 374 | 20230615 | 122700 | 12276020700 | 54200 | 54300 | 54300 | 54200 | 60 |
| 375 | 20230615 | 122600 | 12272767600 | 54200 | 54200 | 54300 | 54200 | 2560 |
| 376 | 20230615 | 122500 | 12133783500 | 54200 | 54300 | 54300 | 54200 | 257 |
| 377 | 20230615 | 122400 | 12119830600 | 54200 | 54300 | 54300 | 54200 | 90 |
| 378 | 20230615 | 122300 | 12114950900 | 54200 | 54200 | 54300 | 54200 | 690 |
| 379 | 20230615 | 122200 | 12077552500 | 54200 | 54200 | 54300 | 54200 | 579 |
| 380 | 20230615 | 122100 | 12046170100 | 54200 | 54200 | 54300 | 54200 | 176 |
| 381 | 20230615 | 122000 | 12036630700 | 54200 | 54300 | 54300 | 54200 | 73 |
| 382 | 20230615 | 121900 | 12032670900 | 54300 | 54200 | 54300 | 54200 | 32 |
| 383 | 20230615 | 121800 | 12030935800 | 54200 | 54200 | 54300 | 54200 | 218 |
| 384 | 20230615 | 121700 | 12019102700 | 54200 | 54200 | 54300 | 54200 | 71 |
| 385 | 20230615 | 121600 | 12015251400 | 54200 | 54200 | 54300 | 54200 | 41 |
| 386 | 20230615 | 121500 | 12013027900 | 54300 | 54200 | 54300 | 54200 | 80 |
| 387 | 20230615 | 121400 | 12008691600 | 54300 | 54300 | 54300 | 54200 | 51 |
| 388 | 20230615 | 121300 | 12005926200 | 54200 | 54200 | 54300 | 54200 | 127 |
| 389 | 20230615 | 121200 | 11999033400 | 54200 | 54200 | 54300 | 54200 | 164 |
| 390 | 20230615 | 121100 | 11990140400 | 54200 | 54200 | 54300 | 54200 | 1419 |
| 391 | 20230615 | 121000 | 11913230000 | 54200 | 54200 | 54200 | 54200 | 88 |
| 392 | 20230615 | 120900 | 11908460400 | 54200 | 54200 | 54300 | 54200 | 378 |
| 393 | 20230615 | 120800 | 11887970500 | 54200 | 54200 | 54300 | 54200 | 267 |
| 394 | 20230615 | 120700 | 11873478800 | 54200 | 54300 | 54300 | 54200 | 414 |
| 395 | 20230615 | 120600 | 11851039900 | 54200 | 54300 | 54300 | 54200 | 357 |
| 396 | 20230615 | 120500 | 11831684900 | 54200 | 54200 | 54300 | 54200 | 472 |
| 397 | 20230615 | 120400 | 11806059400 | 54300 | 54300 | 54300 | 54200 | 52 |
| 398 | 20230615 | 120300 | 11803238300 | 54300 | 54300 | 54300 | 54200 | 306 |
| 399 | 20230615 | 120200 | 11786630000 | 54300 | 54300 | 54300 | 54200 | 219 |
| 400 | 20230615 | 120100 | 11774755000 | 54300 | 54200 | 54300 | 54200 | 110 |
| 401 | 20230615 | 120000 | 11768790500 | 54300 | 54200 | 54300 | 54200 | 107 |
| 402 | 20230615 | 115900 | 11762983600 | 54200 | 54200 | 54300 | 54200 | 7522 |
| 403 | 20230615 | 115800 | 11354567700 | 54200 | 54200 | 54300 | 54200 | 396 |
| 404 | 20230615 | 115700 | 11333097600 | 54200 | 54200 | 54300 | 54200 | 367 |
| 405 | 20230615 | 115600 | 11313205700 | 54200 | 54200 | 54300 | 54200 | 93 |
| 406 | 20230615 | 115500 | 11308163600 | 54200 | 54200 | 54300 | 54200 | 1323 |
| 407 | 20230615 | 115400 | 11236455300 | 54300 | 54200 | 54300 | 54200 | 222 |
| 408 | 20230615 | 115300 | 11224414300 | 54200 | 54200 | 54300 | 54200 | 250 |
| 409 | 20230615 | 115200 | 11210861200 | 54300 | 54200 | 54300 | 54200 | 54 |
| 410 | 20230615 | 115100 | 11207931600 | 54200 | 54300 | 54300 | 54200 | 110 |
| 411 | 20230615 | 115000 | 11201969000 | 54200 | 54200 | 54200 | 54200 | 58 |
| 412 | 20230615 | 114900 | 11198825400 | 54300 | 54300 | 54300 | 54200 | 547 |
| 413 | 20230615 | 114800 | 11169170700 | 54300 | 54300 | 54300 | 54200 | 183 |
| 414 | 20230615 | 114700 | 11159235200 | 54300 | 54200 | 54300 | 54200 | 35 |
| 415 | 20230615 | 114600 | 11157337800 | 54200 | 54200 | 54300 | 54200 | 246 |
| 416 | 20230615 | 114500 | 11143992700 | 54200 | 54200 | 54200 | 54200 | 14 |
| 417 | 20230615 | 114400 | 11143233900 | 54200 | 54300 | 54300 | 54200 | 37 |
| 418 | 20230615 | 114300 | 11141227300 | 54200 | 54300 | 54300 | 54200 | 454 |
| 419 | 20230615 | 114200 | 11116601600 | 54200 | 54200 | 54300 | 54200 | 59 |
| 420 | 20230615 | 114100 | 11113402600 | 54200 | 54200 | 54300 | 54200 | 232 |
| 421 | 20230615 | 114000 | 11100828000 | 54300 | 54200 | 54300 | 54200 | 627 |
| 422 | 20230615 | 113900 | 11066825700 | 54300 | 54200 | 54300 | 54200 | 893 |
| 423 | 20230615 | 113800 | 11018389100 | 54200 | 54300 | 54300 | 54200 | 349 |
| 424 | 20230615 | 113700 | 10999440900 | 54300 | 54300 | 54300 | 54200 | 243 |
| 425 | 20230615 | 113600 | 10986249900 | 54300 | 54200 | 54300 | 54200 | 49 |
| 426 | 20230615 | 113500 | 10983593400 | 54300 | 54300 | 54300 | 54300 | 25 |
| 427 | 20230615 | 113400 | 10982235900 | 54200 | 54300 | 54300 | 54200 | 132 |
| 428 | 20230615 | 113300 | 10975078000 | 54300 | 54200 | 54300 | 54200 | 87 |
| 429 | 20230615 | 113200 | 10970360600 | 54200 | 54300 | 54300 | 54200 | 307 |
| 430 | 20230615 | 113100 | 10953696500 | 54300 | 54300 | 54300 | 54200 | 99 |
| 431 | 20230615 | 113000 | 10948327600 | 54300 | 54300 | 54300 | 54300 | 295 |
| 432 | 20230615 | 112900 | 10932309100 | 54300 | 54300 | 54400 | 54300 | 7 |
| 433 | 20230615 | 112800 | 10931928700 | 54300 | 54300 | 54300 | 54300 | 639 |
| 434 | 20230615 | 112700 | 10897231000 | 54400 | 54300 | 54400 | 54300 | 934 |
| 435 | 20230615 | 112600 | 10846510000 | 54400 | 54400 | 54400 | 54300 | 488 |
| 436 | 20230615 | 112500 | 10820011000 | 54400 | 54300 | 54400 | 54300 | 1447 |
| 437 | 20230615 | 112400 | 10741436300 | 54400 | 54300 | 54400 | 54300 | 776 |
| 438 | 20230615 | 112300 | 10699277400 | 54300 | 54400 | 54400 | 54300 | 195 |
| 439 | 20230615 | 112200 | 10688676500 | 54400 | 54400 | 54400 | 54400 | 3740 |
| 440 | 20230615 | 112100 | 10485220500 | 54500 | 54500 | 54500 | 54400 | 462 |
| 441 | 20230615 | 112000 | 10460064700 | 54500 | 54500 | 54500 | 54400 | 2386 |
| 442 | 20230615 | 111900 | 10330058700 | 54500 | 54500 | 54500 | 54500 | 8739 |
| 443 | 20230615 | 111800 | 9853783200 | 54500 | 54500 | 54500 | 54500 | 71 |
| 444 | 20230615 | 111700 | 9849913700 | 54500 | 54600 | 54600 | 54500 | 797 |
| 445 | 20230615 | 111600 | 9806455200 | 54600 | 54600 | 54600 | 54500 | 158 |
| 446 | 20230615 | 111500 | 9797843300 | 54600 | 54500 | 54600 | 54500 | 130 |
| 447 | 20230615 | 111400 | 9790752600 | 54600 | 54500 | 54600 | 54500 | 39 |
| 448 | 20230615 | 111300 | 9788626700 | 54500 | 54600 | 54600 | 54500 | 338 |
| 449 | 20230615 | 111200 | 9770204100 | 54600 | 54500 | 54600 | 54500 | 220 |
| 450 | 20230615 | 111100 | 9758212500 | 54600 | 54500 | 54600 | 54500 | 163 |
| 451 | 20230615 | 111000 | 9749328500 | 54500 | 54600 | 54600 | 54500 | 137 |
| 452 | 20230615 | 110900 | 9741860200 | 54600 | 54500 | 54600 | 54500 | 145 |
| 453 | 20230615 | 110800 | 9733957100 | 54500 | 54500 | 54600 | 54500 | 58 |
| 454 | 20230615 | 110700 | 9730795600 | 54500 | 54500 | 54500 | 54500 | 63 |
| 455 | 20230615 | 110600 | 9727362100 | 54600 | 54500 | 54600 | 54500 | 45 |
| 456 | 20230615 | 110500 | 9724909100 | 54500 | 54500 | 54600 | 54500 | 164 |
| 457 | 20230615 | 110400 | 9715971000 | 54500 | 54600 | 54600 | 54500 | 558 |
| 458 | 20230615 | 110300 | 9685513800 | 54600 | 54600 | 54600 | 54500 | 181 |
| 459 | 20230615 | 110200 | 9675633900 | 54600 | 54600 | 54600 | 54600 | 1624 |
| 460 | 20230615 | 110100 | 9586963500 | 54600 | 54600 | 54700 | 54600 | 510 |
| 461 | 20230615 | 110000 | 9559116500 | 54700 | 54600 | 54700 | 54600 | 236 |
| 462 | 20230615 | 105900 | 9546228900 | 54600 | 54600 | 54700 | 54600 | 344 |
| 463 | 20230615 | 105800 | 9527443200 | 54600 | 54600 | 54700 | 54600 | 364 |
| 464 | 20230615 | 105700 | 9507568100 | 54600 | 54700 | 54700 | 54600 | 227 |
| 465 | 20230615 | 105600 | 9495171100 | 54600 | 54600 | 54600 | 54600 | 542 |
| 466 | 20230615 | 105500 | 9465577900 | 54600 | 54600 | 54700 | 54600 | 1093 |
| 467 | 20230615 | 105400 | 9405898000 | 54600 | 54600 | 54700 | 54600 | 466 |
| 468 | 20230615 | 105300 | 9380453700 | 54600 | 54600 | 54700 | 54600 | 480 |
| 469 | 20230615 | 105200 | 9354245400 | 54600 | 54600 | 54600 | 54600 | 202 |
| 470 | 20230615 | 105100 | 9343216200 | 54600 | 54700 | 54700 | 54600 | 201 |
| 471 | 20230615 | 105000 | 9332222700 | 54700 | 54700 | 54800 | 54700 | 678 |
| 472 | 20230615 | 104900 | 9295135800 | 54700 | 54700 | 54800 | 54700 | 2517 |
| 473 | 20230615 | 104800 | 9157437700 | 54700 | 54700 | 54700 | 54700 | 398 |
| 474 | 20230615 | 104700 | 9135667100 | 54700 | 54700 | 54800 | 54700 | 813 |
| 475 | 20230615 | 104600 | 9091195700 | 54700 | 54700 | 54700 | 54700 | 213 |
| 476 | 20230615 | 104500 | 9079544600 | 54700 | 54700 | 54700 | 54700 | 254 |
| 477 | 20230615 | 104400 | 9065650800 | 54700 | 54800 | 54800 | 54700 | 79 |
| 478 | 20230615 | 104300 | 9061327300 | 54800 | 54800 | 54800 | 54700 | 614 |
| 479 | 20230615 | 104200 | 9027681500 | 54800 | 54800 | 54800 | 54700 | 598 |
| 480 | 20230615 | 104100 | 8994913600 | 54800 | 54800 | 54800 | 54800 | 160 |
| 481 | 20230615 | 104000 | 8986145600 | 54800 | 54800 | 54900 | 54800 | 136 |
| 482 | 20230615 | 103900 | 8978692400 | 54800 | 54800 | 54900 | 54800 | 263 |
| 483 | 20230615 | 103800 | 8964277900 | 54800 | 54900 | 54900 | 54800 | 79 |
| 484 | 20230615 | 103700 | 8959944700 | 54900 | 55000 | 55000 | 54800 | 137 |
| 485 | 20230615 | 103600 | 8952414600 | 55000 | 55000 | 55000 | 55000 | 477 |
| 486 | 20230615 | 103500 | 8926179600 | 55000 | 55000 | 55000 | 55000 | 422 |
| 487 | 20230615 | 103400 | 8902969600 | 55000 | 55000 | 55000 | 55000 | 61 |
| 488 | 20230615 | 103300 | 8899614600 | 55000 | 55000 | 55100 | 55000 | 566 |
| 489 | 20230615 | 103200 | 8868484400 | 55200 | 54800 | 55200 | 54700 | 6649 |
| 490 | 20230615 | 103100 | 8503626300 | 54800 | 54700 | 54800 | 54700 | 91 |
| 491 | 20230615 | 103000 | 8498647500 | 54700 | 54800 | 54800 | 54700 | 90 |
| 492 | 20230615 | 102900 | 8493724100 | 54800 | 54700 | 54800 | 54700 | 40 |
| 493 | 20230615 | 102800 | 8491536000 | 54800 | 54700 | 54800 | 54700 | 65 |
| 494 | 20230615 | 102700 | 8487978400 | 54700 | 54800 | 54800 | 54700 | 150 |
| 495 | 20230615 | 102600 | 8479773100 | 54700 | 54800 | 54800 | 54700 | 1694 |
| 496 | 20230615 | 102500 | 8387072200 | 54800 | 54800 | 54800 | 54800 | 211 |
| 497 | 20230615 | 102400 | 8375509400 | 54800 | 54900 | 54900 | 54800 | 205 |
| 498 | 20230615 | 102300 | 8364275000 | 54800 | 54800 | 54800 | 54800 | 226 |
| 499 | 20230615 | 102200 | 8351890200 | 54800 | 54800 | 54800 | 54800 | 452 |
| 500 | 20230615 | 102100 | 8327120600 | 54800 | 54900 | 54900 | 54800 | 62 |
| 501 | 20230615 | 102000 | 8323722000 | 54900 | 54800 | 54900 | 54800 | 233 |
| 502 | 20230615 | 101900 | 8310943200 | 54800 | 54800 | 54800 | 54800 | 7 |
| 503 | 20230615 | 101800 | 8310559600 | 54800 | 54800 | 54800 | 54800 | 272 |
| 504 | 20230615 | 101700 | 8295654000 | 54800 | 54900 | 54900 | 54800 | 1100 |
| 505 | 20230615 | 101600 | 8235373300 | 54900 | 54800 | 54900 | 54800 | 395 |
| 506 | 20230615 | 101500 | 8213698400 | 54800 | 54900 | 54900 | 54800 | 364 |
| 507 | 20230615 | 101400 | 8193728300 | 54900 | 54900 | 54900 | 54800 | 69 |
| 508 | 20230615 | 101300 | 8189945600 | 54800 | 54800 | 55400 | 54800 | 4424 |
| 509 | 20230615 | 101200 | 7945610200 | 55300 | 54800 | 55300 | 54800 | 5966 |
| 510 | 20230615 | 101100 | 7616416400 | 54800 | 54800 | 54900 | 54800 | 204 |
| 511 | 20230615 | 101000 | 7605236400 | 54900 | 54800 | 54900 | 54800 | 100 |
| 512 | 20230615 | 100900 | 7599755800 | 54800 | 54800 | 55000 | 54700 | 1214 |
| 513 | 20230615 | 100800 | 7533186700 | 54700 | 54900 | 54900 | 54700 | 1726 |
| 514 | 20230615 | 100700 | 7438602100 | 54900 | 54900 | 55000 | 54800 | 5992 |
| 515 | 20230615 | 100600 | 7109547000 | 54900 | 54900 | 54900 | 54800 | 123 |
| 516 | 20230615 | 100500 | 7102804800 | 54800 | 54800 | 54900 | 54800 | 84 |
| 517 | 20230615 | 100400 | 7098199300 | 54800 | 54800 | 54900 | 54800 | 94 |
| 518 | 20230615 | 100300 | 7093047100 | 54800 | 54800 | 54900 | 54800 | 168 |
| 519 | 20230615 | 100200 | 7083840100 | 54800 | 54800 | 54800 | 54800 | 355 |
| 520 | 20230615 | 100100 | 7064386100 | 54800 | 54800 | 54900 | 54800 | 165 |
| 521 | 20230615 | 100000 | 7055341500 | 54900 | 54800 | 54900 | 54800 | 1252 |
| 522 | 20230615 | 095900 | 6986729500 | 54900 | 54800 | 54900 | 54800 | 140 |
| 523 | 20230615 | 095800 | 6979047900 | 54900 | 54900 | 54900 | 54900 | 14 |
| 524 | 20230615 | 095700 | 6978279300 | 54900 | 54900 | 54900 | 54800 | 520 |
| 525 | 20230615 | 095600 | 6949732900 | 54800 | 55000 | 55000 | 54800 | 7561 |
| 526 | 20230615 | 095500 | 6534282500 | 55000 | 55000 | 55000 | 54900 | 267 |
| 527 | 20230615 | 095400 | 6519598500 | 55100 | 55000 | 55100 | 54900 | 1675 |
| 528 | 20230615 | 095300 | 6427475200 | 55000 | 54900 | 55000 | 54900 | 12258 |
| 529 | 20230615 | 095200 | 5753312700 | 55000 | 54900 | 55000 | 54900 | 142 |
| 530 | 20230615 | 095100 | 5745511100 | 54900 | 55000 | 55000 | 54900 | 425 |
| 531 | 20230615 | 095000 | 5722177500 | 54900 | 54900 | 55000 | 54900 | 710 |
| 532 | 20230615 | 094900 | 5683198400 | 54900 | 55000 | 55000 | 54900 | 631 |
| 533 | 20230615 | 094800 | 5648552500 | 55000 | 55000 | 55100 | 55000 | 80 |
| 534 | 20230615 | 094700 | 5644149800 | 55000 | 55100 | 55100 | 55000 | 139 |
| 535 | 20230615 | 094600 | 5636502800 | 55000 | 55000 | 55000 | 55000 | 1646 |
| 536 | 20230615 | 094500 | 5545972800 | 55000 | 55000 | 55100 | 55000 | 178 |
| 537 | 20230615 | 094400 | 5536182600 | 55000 | 55000 | 55000 | 55000 | 95 |
| 538 | 20230615 | 094300 | 5530957600 | 55000 | 55000 | 55000 | 55000 | 435 |
| 539 | 20230615 | 094200 | 5507032600 | 55000 | 55000 | 55000 | 55000 | 410 |
| 540 | 20230615 | 094100 | 5484482600 | 55000 | 55000 | 55000 | 55000 | 380 |
| 541 | 20230615 | 094000 | 5463582600 | 55000 | 55000 | 55100 | 55000 | 4728 |
| 542 | 20230615 | 093900 | 5203542000 | 55000 | 55100 | 55100 | 55000 | 1457 |
| 543 | 20230615 | 093800 | 5123268900 | 55100 | 55100 | 55100 | 55100 | 385 |
| 544 | 20230615 | 093700 | 5102055400 | 55100 | 55200 | 55200 | 55100 | 110 |
| 545 | 20230615 | 093600 | 5095992700 | 55100 | 55200 | 55300 | 55100 | 11528 |
| 546 | 20230615 | 093500 | 4459932800 | 55300 | 55200 | 55300 | 55200 | 1695 |
| 547 | 20230615 | 093400 | 4366366200 | 55200 | 55200 | 55300 | 55200 | 1789 |
| 548 | 20230615 | 093300 | 4267606600 | 55200 | 55200 | 55300 | 55200 | 2202 |
| 549 | 20230615 | 093200 | 4146054700 | 55200 | 55300 | 55400 | 55200 | 19209 |
| 550 | 20230615 | 093100 | 3083940100 | 55300 | 55400 | 55400 | 55300 | 1701 |
| 551 | 20230615 | 093000 | 2989872500 | 55300 | 55300 | 55400 | 55300 | 466 |
| 552 | 20230615 | 092900 | 2964070000 | 55400 | 55300 | 55400 | 55300 | 1446 |
| 553 | 20230615 | 092800 | 2884099900 | 55300 | 55300 | 55400 | 55300 | 1325 |
| 554 | 20230615 | 092700 | 2810827300 | 55300 | 55400 | 55400 | 55300 | 61 |
| 555 | 20230615 | 092600 | 2807453900 | 55300 | 55300 | 55400 | 55300 | 376 |
| 556 | 20230615 | 092500 | 2786632400 | 55300 | 55400 | 55400 | 55300 | 1569 |
| 557 | 20230615 | 092400 | 2699861600 | 55400 | 55400 | 55400 | 55300 | 167 |
| 558 | 20230615 | 092300 | 2690625200 | 55400 | 55400 | 55400 | 55300 | 1080 |
| 559 | 20230615 | 092200 | 2630804200 | 55400 | 55400 | 55400 | 55300 | 1262 |
| 560 | 20230615 | 092100 | 2560986600 | 55300 | 55300 | 55400 | 55300 | 28 |
| 561 | 20230615 | 092000 | 2559437900 | 55400 | 55400 | 55400 | 55300 | 1938 |
| 562 | 20230615 | 091900 | 2452088000 | 55400 | 55300 | 55400 | 55300 | 91 |
| 563 | 20230615 | 091800 | 2447055400 | 55400 | 55400 | 55400 | 55300 | 1453 |
| 564 | 20230615 | 091700 | 2366591300 | 55400 | 55300 | 55400 | 55300 | 5825 |
| 565 | 20230615 | 091600 | 2043916700 | 55300 | 55400 | 55400 | 55300 | 453 |
| 566 | 20230615 | 091500 | 2018861000 | 55400 | 55300 | 55400 | 55300 | 215 |
| 567 | 20230615 | 091400 | 2006971200 | 55300 | 55300 | 55400 | 55300 | 136 |
| 568 | 20230615 | 091300 | 1999441100 | 55400 | 55400 | 55400 | 55300 | 203 |
| 569 | 20230615 | 091200 | 1988214800 | 55400 | 55400 | 55500 | 55400 | 354 |
| 570 | 20230615 | 091100 | 1968602800 | 55500 | 55400 | 55500 | 55300 | 11638 |
| 571 | 20230615 | 091000 | 1323865700 | 55300 | 55300 | 55400 | 55300 | 1174 |
| 572 | 20230615 | 090900 | 1258849700 | 55300 | 55400 | 55400 | 55300 | 329 |
| 573 | 20230615 | 090800 | 1240654000 | 55400 | 55300 | 55400 | 55300 | 1054 |
| 574 | 20230615 | 090700 | 1182349400 | 55200 | 55100 | 55300 | 55000 | 1818 |
| 575 | 20230615 | 090600 | 1082146100 | 55000 | 55000 | 55000 | 54900 | 731 |
| 576 | 20230615 | 090500 | 1041949100 | 55000 | 55100 | 55100 | 55000 | 3991 |
| 577 | 20230615 | 090400 | 822077600 | 55200 | 55200 | 55300 | 55100 | 741 |
| 578 | 20230615 | 090300 | 781210500 | 55100 | 55200 | 55200 | 55100 | 1654 |
| 579 | 20230615 | 090200 | 690042000 | 55100 | 55200 | 55300 | 55100 | 5276 |
| 580 | 20230615 | 090100 | 398806300 | 55100 | 55000 | 55300 | 55000 | 5832 |
| 581 | 20230615 | 090000 | 76982800 | 55300 | 55300 | 55300 | 55000 | 1394 |