34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 3 | 20230615 | 191700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20230615 | 191600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20230615 | 191500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20230615 | 191400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20230615 | 191300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20230615 | 191200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20230615 | 191100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20230615 | 191000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20230615 | 190900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20230615 | 190800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20230615 | 190700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20230615 | 190600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20230615 | 190500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20230615 | 190400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20230615 | 190300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20230615 | 190200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20230615 | 190100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20230615 | 190000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20230615 | 185900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20230615 | 185800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20230615 | 185700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20230615 | 185600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20230615 | 185500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20230615 | 185400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20230615 | 185300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20230615 | 185200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20230615 | 185100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20230615 | 185000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20230615 | 184900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20230615 | 184800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 33 | 20230615 | 184700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20230615 | 184600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20230615 | 184500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20230615 | 184400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20230615 | 184300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20230615 | 184200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20230615 | 184100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20230615 | 184000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20230615 | 183900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20230615 | 183800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20230615 | 183700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20230615 | 183600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20230615 | 183500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20230615 | 183400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20230615 | 183300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20230615 | 183200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20230615 | 183100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20230615 | 183000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20230615 | 182900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20230615 | 182800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20230615 | 182700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20230615 | 182600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20230615 | 182500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20230615 | 182400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20230615 | 182300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20230615 | 182200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20230615 | 182100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20230615 | 182000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20230615 | 181900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20230615 | 181800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 63 | 20230615 | 181700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20230615 | 181600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20230615 | 181500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20230615 | 181400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20230615 | 181300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20230615 | 181200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20230615 | 181100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20230615 | 181000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20230615 | 180900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20230615 | 180800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20230615 | 180700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20230615 | 180600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20230615 | 180500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20230615 | 180400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20230615 | 180300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20230615 | 180200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20230615 | 180100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20230615 | 180000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20230615 | 175900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20230615 | 175800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20230615 | 175700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20230615 | 175600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20230615 | 175500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20230615 | 175400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20230615 | 175300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20230615 | 175200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20230615 | 175100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20230615 | 175000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20230615 | 174900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20230615 | 174800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 93 | 20230615 | 174700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20230615 | 174600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20230615 | 174500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20230615 | 174400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20230615 | 174300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20230615 | 174200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20230615 | 174100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20230615 | 174000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20230615 | 173900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20230615 | 173800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20230615 | 173700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20230615 | 173600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20230615 | 173500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20230615 | 173400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20230615 | 173300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20230615 | 173200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20230615 | 173100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20230615 | 173000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20230615 | 172900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20230615 | 172800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20230615 | 172700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20230615 | 172600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20230615 | 172500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20230615 | 172400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20230615 | 172300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20230615 | 172200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20230615 | 172100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20230615 | 172000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20230615 | 171900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20230615 | 171800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 123 | 20230615 | 171700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20230615 | 171600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20230615 | 171500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20230615 | 171400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20230615 | 171300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20230615 | 171200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20230615 | 171100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20230615 | 171000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20230615 | 170900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20230615 | 170800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20230615 | 170700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20230615 | 170600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20230615 | 170500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20230615 | 170400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20230615 | 170300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20230615 | 170200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20230615 | 170100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20230615 | 170000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20230615 | 165900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20230615 | 165800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20230615 | 165700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20230615 | 165600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20230615 | 165500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20230615 | 165400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20230615 | 165300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20230615 | 165200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20230615 | 165100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20230615 | 165000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20230615 | 164900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20230615 | 164800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 153 | 20230615 | 164700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20230615 | 164600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20230615 | 164500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20230615 | 164400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20230615 | 164300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20230615 | 164200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20230615 | 164100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20230615 | 164000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20230615 | 163900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20230615 | 163800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20230615 | 163700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20230615 | 163600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20230615 | 163500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20230615 | 163400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20230615 | 163300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20230615 | 163200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20230615 | 163100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20230615 | 163000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20230615 | 162900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20230615 | 162800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20230615 | 162700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20230615 | 162600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20230615 | 162500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20230615 | 162400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20230615 | 162300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20230615 | 162200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20230615 | 162100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20230615 | 162000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20230615 | 161900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20230615 | 161800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 183 | 20230615 | 161700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20230615 | 161600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20230615 | 161500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20230615 | 161400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20230615 | 161300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20230615 | 161200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20230615 | 161100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20230615 | 161000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20230615 | 160900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20230615 | 160800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20230615 | 160700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20230615 | 160600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20230615 | 160500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20230615 | 160400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20230615 | 160300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20230615 | 160200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20230615 | 160100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20230615 | 160000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20230615 | 155900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20230615 | 155800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20230615 | 155700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20230615 | 155600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20230615 | 155500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20230615 | 155400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20230615 | 155300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20230615 | 155200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 209 | 20230615 | 155100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 210 | 20230615 | 155000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 211 | 20230615 | 154900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 212 | 20230615 | 154800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 213 | 20230615 | 154700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 214 | 20230615 | 154600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 215 | 20230615 | 154500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 216 | 20230615 | 154400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 217 | 20230615 | 154300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 218 | 20230615 | 154200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 219 | 20230615 | 154100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 220 | 20230615 | 154000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 221 | 20230615 | 153900 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 222 | 20230615 | 153800 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 223 | 20230615 | 153700 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 224 | 20230615 | 153600 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 225 | 20230615 | 153500 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 226 | 20230615 | 153400 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 227 | 20230615 | 153300 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 228 | 20230615 | 153200 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 229 | 20230615 | 153100 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 0 |
| 230 | 20230615 | 153000 | 55914766750 | 38600 | 38600 | 38600 | 38600 | 32140 |
| 231 | 20230615 | 152900 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 232 | 20230615 | 152800 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 233 | 20230615 | 152700 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 234 | 20230615 | 152600 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 235 | 20230615 | 152500 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 236 | 20230615 | 152400 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 237 | 20230615 | 152300 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 238 | 20230615 | 152200 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 239 | 20230615 | 152100 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 240 | 20230615 | 152000 | 54674162750 | 38500 | 38500 | 38500 | 38500 | 0 |
| 241 | 20230615 | 151900 | 54674162750 | 38500 | 38500 | 38500 | 38400 | 5125 |
| 242 | 20230615 | 151800 | 54476964250 | 38500 | 38450 | 38500 | 38450 | 2046 |
| 243 | 20230615 | 151700 | 54398242450 | 38500 | 38450 | 38500 | 38450 | 2136 |
| 244 | 20230615 | 151600 | 54316075050 | 38450 | 38450 | 38500 | 38400 | 1366 |
| 245 | 20230615 | 151500 | 54263551600 | 38450 | 38450 | 38500 | 38400 | 635 |
| 246 | 20230615 | 151400 | 54239137050 | 38450 | 38450 | 38500 | 38400 | 1714 |
| 247 | 20230615 | 151300 | 54173181700 | 38450 | 38400 | 38450 | 38400 | 3690 |
| 248 | 20230615 | 151200 | 54031329600 | 38400 | 38350 | 38450 | 38350 | 1422 |
| 249 | 20230615 | 151100 | 53976749550 | 38350 | 38400 | 38450 | 38350 | 904 |
| 250 | 20230615 | 151000 | 53942037150 | 38450 | 38350 | 38450 | 38350 | 1483 |
| 251 | 20230615 | 150900 | 53885093900 | 38350 | 38400 | 38450 | 38350 | 1428 |
| 252 | 20230615 | 150800 | 53830259850 | 38400 | 38400 | 38450 | 38400 | 2387 |
| 253 | 20230615 | 150700 | 53738573100 | 38400 | 38450 | 38450 | 38400 | 1012 |
| 254 | 20230615 | 150600 | 53699710450 | 38400 | 38400 | 38450 | 38350 | 1327 |
| 255 | 20230615 | 150500 | 53648752750 | 38400 | 38400 | 38400 | 38350 | 689 |
| 256 | 20230615 | 150400 | 53622304300 | 38350 | 38350 | 38400 | 38300 | 545 |
| 257 | 20230615 | 150300 | 53601405600 | 38350 | 38400 | 38400 | 38300 | 4779 |
| 258 | 20230615 | 150200 | 53418149850 | 38450 | 38400 | 38450 | 38350 | 1028 |
| 259 | 20230615 | 150100 | 53378643800 | 38400 | 38400 | 38400 | 38350 | 509 |
| 260 | 20230615 | 150000 | 53359102000 | 38400 | 38450 | 38500 | 38400 | 1521 |
| 261 | 20230615 | 145900 | 53300664950 | 38500 | 38450 | 38500 | 38450 | 1935 |
| 262 | 20230615 | 145800 | 53226219550 | 38450 | 38450 | 38500 | 38450 | 500 |
| 263 | 20230615 | 145700 | 53206979950 | 38500 | 38500 | 38500 | 38450 | 789 |
| 264 | 20230615 | 145600 | 53176617150 | 38450 | 38450 | 38500 | 38450 | 1329 |
| 265 | 20230615 | 145500 | 53125460450 | 38450 | 38500 | 38500 | 38400 | 1311 |
| 266 | 20230615 | 145400 | 53075031100 | 38450 | 38500 | 38500 | 38400 | 4577 |
| 267 | 20230615 | 145300 | 52899175300 | 38450 | 38450 | 38500 | 38400 | 2712 |
| 268 | 20230615 | 145200 | 52794903300 | 38400 | 38450 | 38450 | 38400 | 786 |
| 269 | 20230615 | 145100 | 52764696050 | 38500 | 38450 | 38500 | 38450 | 4541 |
| 270 | 20230615 | 145000 | 52590035950 | 38500 | 38450 | 38500 | 38450 | 905 |
| 271 | 20230615 | 144900 | 52555225900 | 38450 | 38450 | 38500 | 38450 | 628 |
| 272 | 20230615 | 144800 | 52531077200 | 38500 | 38500 | 38500 | 38450 | 864 |
| 273 | 20230615 | 144700 | 52497819500 | 38500 | 38500 | 38500 | 38450 | 3339 |
| 274 | 20230615 | 144600 | 52369424050 | 38500 | 38500 | 38500 | 38450 | 444 |
| 275 | 20230615 | 144500 | 52352338300 | 38500 | 38450 | 38500 | 38450 | 1507 |
| 276 | 20230615 | 144400 | 52294329850 | 38500 | 38500 | 38500 | 38450 | 933 |
| 277 | 20230615 | 144300 | 52258427700 | 38450 | 38500 | 38500 | 38450 | 1223 |
| 278 | 20230615 | 144200 | 52211375500 | 38450 | 38450 | 38500 | 38450 | 623 |
| 279 | 20230615 | 144100 | 52187402050 | 38500 | 38500 | 38500 | 38450 | 679 |
| 280 | 20230615 | 144000 | 52161274500 | 38500 | 38500 | 38500 | 38450 | 489 |
| 281 | 20230615 | 143900 | 52142462650 | 38500 | 38500 | 38500 | 38450 | 772 |
| 282 | 20230615 | 143800 | 52112766600 | 38450 | 38450 | 38500 | 38450 | 576 |
| 283 | 20230615 | 143700 | 52090599700 | 38500 | 38550 | 38600 | 38450 | 2453 |
| 284 | 20230615 | 143600 | 51996201850 | 38550 | 38550 | 38600 | 38500 | 5171 |
| 285 | 20230615 | 143500 | 51796997750 | 38550 | 38550 | 38600 | 38500 | 5086 |
| 286 | 20230615 | 143400 | 51600932450 | 38550 | 38550 | 38550 | 38500 | 1632 |
| 287 | 20230615 | 143300 | 51538024650 | 38500 | 38500 | 38550 | 38450 | 5049 |
| 288 | 20230615 | 143200 | 51343613850 | 38450 | 38450 | 38500 | 38450 | 2513 |
| 289 | 20230615 | 143100 | 51246886500 | 38500 | 38450 | 38500 | 38450 | 6999 |
| 290 | 20230615 | 143000 | 50977754550 | 38400 | 38350 | 38450 | 38350 | 4684 |
| 291 | 20230615 | 142900 | 50797912250 | 38400 | 38350 | 38400 | 38350 | 545 |
| 292 | 20230615 | 142800 | 50776996700 | 38350 | 38300 | 38400 | 38250 | 4375 |
| 293 | 20230615 | 142700 | 50609411050 | 38300 | 38300 | 38300 | 38250 | 2347 |
| 294 | 20230615 | 142600 | 50519546300 | 38300 | 38200 | 38300 | 38200 | 1987 |
| 295 | 20230615 | 142500 | 50443578800 | 38200 | 38250 | 38250 | 38200 | 3244 |
| 296 | 20230615 | 142400 | 50319510750 | 38250 | 38200 | 38250 | 38200 | 400 |
| 297 | 20230615 | 142300 | 50304217350 | 38250 | 38350 | 38350 | 38200 | 4282 |
| 298 | 20230615 | 142200 | 50140448850 | 38350 | 38350 | 38350 | 38300 | 955 |
| 299 | 20230615 | 142100 | 50103859200 | 38350 | 38300 | 38350 | 38300 | 1736 |
| 300 | 20230615 | 142000 | 50037354850 | 38250 | 38300 | 38300 | 38250 | 238 |
| 301 | 20230615 | 141900 | 50028246050 | 38300 | 38300 | 38300 | 38250 | 492 |
| 302 | 20230615 | 141800 | 50009413400 | 38300 | 38300 | 38350 | 38300 | 4099 |
| 303 | 20230615 | 141700 | 49852406300 | 38350 | 38350 | 38350 | 38300 | 1514 |
| 304 | 20230615 | 141600 | 49794398350 | 38350 | 38350 | 38400 | 38350 | 971 |
| 305 | 20230615 | 141500 | 49757148550 | 38400 | 38300 | 38400 | 38300 | 585 |
| 306 | 20230615 | 141400 | 49734712750 | 38300 | 38300 | 38350 | 38300 | 1129 |
| 307 | 20230615 | 141300 | 49691422350 | 38350 | 38400 | 38400 | 38300 | 2494 |
| 308 | 20230615 | 141200 | 49595783550 | 38400 | 38400 | 38400 | 38350 | 1042 |
| 309 | 20230615 | 141100 | 49555807900 | 38350 | 38400 | 38400 | 38350 | 676 |
| 310 | 20230615 | 141000 | 49529860800 | 38350 | 38350 | 38400 | 38350 | 606 |
| 311 | 20230615 | 140900 | 49506606000 | 38350 | 38350 | 38400 | 38350 | 239 |
| 312 | 20230615 | 140800 | 49497437200 | 38350 | 38400 | 38400 | 38350 | 173 |
| 313 | 20230615 | 140700 | 49490801750 | 38400 | 38400 | 38400 | 38350 | 511 |
| 314 | 20230615 | 140600 | 49471185550 | 38350 | 38350 | 38400 | 38300 | 514 |
| 315 | 20230615 | 140500 | 49451472250 | 38400 | 38300 | 38400 | 38300 | 1015 |
| 316 | 20230615 | 140400 | 49412542500 | 38300 | 38300 | 38350 | 38250 | 661 |
| 317 | 20230615 | 140300 | 49387230050 | 38250 | 38250 | 38300 | 38250 | 262 |
| 318 | 20230615 | 140200 | 49377203400 | 38250 | 38250 | 38250 | 38200 | 986 |
| 319 | 20230615 | 140100 | 49339495300 | 38250 | 38250 | 38250 | 38200 | 1190 |
| 320 | 20230615 | 140000 | 49294035700 | 38200 | 38250 | 38250 | 38200 | 438 |
| 321 | 20230615 | 135900 | 49277294650 | 38300 | 38250 | 38300 | 38200 | 2467 |
| 322 | 20230615 | 135800 | 49182918000 | 38300 | 38350 | 38400 | 38100 | 11564 |
| 323 | 20230615 | 135700 | 48740999650 | 38350 | 38400 | 38400 | 38350 | 597 |
| 324 | 20230615 | 135600 | 48718084750 | 38400 | 38350 | 38400 | 38350 | 478 |
| 325 | 20230615 | 135500 | 48699739850 | 38350 | 38350 | 38400 | 38350 | 257 |
| 326 | 20230615 | 135400 | 48689878000 | 38400 | 38400 | 38400 | 38350 | 239 |
| 327 | 20230615 | 135300 | 48680706300 | 38400 | 38400 | 38450 | 38350 | 339 |
| 328 | 20230615 | 135200 | 48667688900 | 38400 | 38400 | 38400 | 38350 | 435 |
| 329 | 20230615 | 135100 | 48650990200 | 38350 | 38400 | 38450 | 38350 | 1244 |
| 330 | 20230615 | 135000 | 48603221900 | 38400 | 38450 | 38450 | 38350 | 2654 |
| 331 | 20230615 | 134900 | 48501310900 | 38400 | 38400 | 38450 | 38400 | 1337 |
| 332 | 20230615 | 134800 | 48449915850 | 38400 | 38350 | 38450 | 38350 | 2043 |
| 333 | 20230615 | 134700 | 48371453500 | 38350 | 38350 | 38400 | 38350 | 1999 |
| 334 | 20230615 | 134600 | 48294698100 | 38350 | 38350 | 38400 | 38350 | 531 |
| 335 | 20230615 | 134500 | 48274316050 | 38350 | 38300 | 38350 | 38300 | 2555 |
| 336 | 20230615 | 134400 | 48176367150 | 38300 | 38300 | 38350 | 38300 | 514 |
| 337 | 20230615 | 134300 | 48156674750 | 38350 | 38300 | 38350 | 38300 | 200 |
| 338 | 20230615 | 134200 | 48149009600 | 38300 | 38300 | 38350 | 38300 | 587 |
| 339 | 20230615 | 134100 | 48126504200 | 38300 | 38300 | 38350 | 38300 | 299 |
| 340 | 20230615 | 134000 | 48115044400 | 38300 | 38300 | 38350 | 38300 | 217 |
| 341 | 20230615 | 133900 | 48106727150 | 38350 | 38350 | 38350 | 38300 | 247 |
| 342 | 20230615 | 133800 | 48097256850 | 38300 | 38300 | 38350 | 38300 | 880 |
| 343 | 20230615 | 133700 | 48063540650 | 38300 | 38300 | 38350 | 38300 | 645 |
| 344 | 20230615 | 133600 | 48038811500 | 38300 | 38300 | 38350 | 38300 | 156 |
| 345 | 20230615 | 133500 | 48032831500 | 38350 | 38250 | 38350 | 38250 | 777 |
| 346 | 20230615 | 133400 | 48003078900 | 38250 | 38250 | 38300 | 38250 | 322 |
| 347 | 20230615 | 133300 | 47990752450 | 38250 | 38300 | 38300 | 38250 | 1225 |
| 348 | 20230615 | 133200 | 47943836850 | 38250 | 38300 | 38300 | 38250 | 503 |
| 349 | 20230615 | 133100 | 47924579950 | 38300 | 38250 | 38300 | 38250 | 347 |
| 350 | 20230615 | 133000 | 47911297200 | 38250 | 38300 | 38300 | 38250 | 1548 |
| 351 | 20230615 | 132900 | 47852085150 | 38300 | 38300 | 38350 | 38250 | 1512 |
| 352 | 20230615 | 132800 | 47794166400 | 38300 | 38300 | 38350 | 38300 | 531 |
| 353 | 20230615 | 132700 | 47773824800 | 38250 | 38300 | 38350 | 38250 | 2568 |
| 354 | 20230615 | 132600 | 47675454350 | 38350 | 38300 | 38350 | 38300 | 583 |
| 355 | 20230615 | 132500 | 47653103150 | 38350 | 38300 | 38350 | 38300 | 404 |
| 356 | 20230615 | 132400 | 47637624650 | 38250 | 38250 | 38300 | 38250 | 234 |
| 357 | 20230615 | 132300 | 47628666150 | 38300 | 38200 | 38300 | 38200 | 1196 |
| 358 | 20230615 | 132200 | 47582920050 | 38250 | 38200 | 38250 | 38200 | 390 |
| 359 | 20230615 | 132100 | 47568011400 | 38250 | 38250 | 38300 | 38200 | 3289 |
| 360 | 20230615 | 132000 | 47442227700 | 38250 | 38250 | 38300 | 38250 | 389 |
| 361 | 20230615 | 131900 | 47427337350 | 38300 | 38250 | 38300 | 38250 | 742 |
| 362 | 20230615 | 131800 | 47398943000 | 38250 | 38300 | 38300 | 38250 | 223 |
| 363 | 20230615 | 131700 | 47390407150 | 38300 | 38250 | 38300 | 38250 | 450 |
| 364 | 20230615 | 131600 | 47373188650 | 38250 | 38300 | 38300 | 38250 | 465 |
| 365 | 20230615 | 131500 | 47355382550 | 38300 | 38300 | 38350 | 38250 | 3434 |
| 366 | 20230615 | 131400 | 47223903850 | 38350 | 38400 | 38400 | 38350 | 1630 |
| 367 | 20230615 | 131300 | 47161377550 | 38400 | 38350 | 38400 | 38350 | 256 |
| 368 | 20230615 | 131200 | 47151550850 | 38400 | 38400 | 38450 | 38350 | 737 |
| 369 | 20230615 | 131100 | 47123252500 | 38400 | 38350 | 38400 | 38350 | 594 |
| 370 | 20230615 | 131000 | 47100446850 | 38350 | 38450 | 38450 | 38350 | 202 |
| 371 | 20230615 | 130900 | 47092693600 | 38400 | 38400 | 38450 | 38400 | 2380 |
| 372 | 20230615 | 130800 | 47001213450 | 38400 | 38350 | 38400 | 38350 | 406 |
| 373 | 20230615 | 130700 | 46985624900 | 38400 | 38400 | 38400 | 38350 | 420 |
| 374 | 20230615 | 130600 | 46969497700 | 38400 | 38350 | 38400 | 38350 | 599 |
| 375 | 20230615 | 130500 | 46946501400 | 38350 | 38350 | 38350 | 38300 | 426 |
| 376 | 20230615 | 130400 | 46930164500 | 38350 | 38350 | 38400 | 38300 | 610 |
| 377 | 20230615 | 130300 | 46906771750 | 38400 | 38300 | 38400 | 38300 | 349 |
| 378 | 20230615 | 130200 | 46893395050 | 38300 | 38400 | 38400 | 38300 | 1355 |
| 379 | 20230615 | 130100 | 46841407500 | 38400 | 38400 | 38450 | 38350 | 658 |
| 380 | 20230615 | 130000 | 46816140050 | 38400 | 38400 | 38450 | 38400 | 1021 |
| 381 | 20230615 | 125900 | 46776924800 | 38400 | 38450 | 38450 | 38400 | 565 |
| 382 | 20230615 | 125800 | 46755203000 | 38450 | 38450 | 38450 | 38400 | 486 |
| 383 | 20230615 | 125700 | 46736539200 | 38400 | 38350 | 38400 | 38350 | 663 |
| 384 | 20230615 | 125600 | 46711080900 | 38400 | 38350 | 38400 | 38300 | 451 |
| 385 | 20230615 | 125500 | 46693775550 | 38350 | 38400 | 38400 | 38300 | 1114 |
| 386 | 20230615 | 125400 | 46651080450 | 38400 | 38400 | 38400 | 38350 | 151 |
| 387 | 20230615 | 125300 | 46645282250 | 38400 | 38450 | 38450 | 38350 | 707 |
| 388 | 20230615 | 125200 | 46618131550 | 38400 | 38400 | 38400 | 38350 | 608 |
| 389 | 20230615 | 125100 | 46594785050 | 38400 | 38450 | 38450 | 38400 | 544 |
| 390 | 20230615 | 125000 | 46573869800 | 38450 | 38250 | 38450 | 38250 | 2453 |
| 391 | 20230615 | 124900 | 46479736200 | 38300 | 38250 | 38300 | 38250 | 280 |
| 392 | 20230615 | 124800 | 46469012950 | 38250 | 38250 | 38300 | 38250 | 41 |
| 393 | 20230615 | 124700 | 46467443950 | 38300 | 38200 | 38300 | 38200 | 1007 |
| 394 | 20230615 | 124600 | 46428900300 | 38200 | 38250 | 38250 | 38200 | 376 |
| 395 | 20230615 | 124500 | 46414519900 | 38250 | 38200 | 38250 | 38200 | 328 |
| 396 | 20230615 | 124400 | 46401977950 | 38200 | 38150 | 38200 | 38150 | 1109 |
| 397 | 20230615 | 124300 | 46359649350 | 38150 | 38150 | 38200 | 38150 | 1217 |
| 398 | 20230615 | 124200 | 46313219650 | 38150 | 38200 | 38200 | 38150 | 320 |
| 399 | 20230615 | 124100 | 46301000150 | 38200 | 38150 | 38200 | 38150 | 938 |
| 400 | 20230615 | 124000 | 46265169550 | 38200 | 38200 | 38250 | 38150 | 1276 |
| 401 | 20230615 | 123900 | 46216426150 | 38200 | 38150 | 38250 | 38150 | 996 |
| 402 | 20230615 | 123800 | 46178381650 | 38150 | 38200 | 38250 | 38150 | 1156 |
| 403 | 20230615 | 123700 | 46134222600 | 38200 | 38250 | 38250 | 38200 | 761 |
| 404 | 20230615 | 123600 | 46105122450 | 38250 | 38300 | 38300 | 38200 | 1048 |
| 405 | 20230615 | 123500 | 46065026550 | 38250 | 38300 | 38300 | 38250 | 288 |
| 406 | 20230615 | 123400 | 46053999400 | 38300 | 38250 | 38300 | 38250 | 812 |
| 407 | 20230615 | 123300 | 46022934300 | 38300 | 38300 | 38300 | 38250 | 158 |
| 408 | 20230615 | 123200 | 46016883000 | 38250 | 38250 | 38300 | 38250 | 326 |
| 409 | 20230615 | 123100 | 46004402450 | 38300 | 38300 | 38300 | 38300 | 374 |
| 410 | 20230615 | 123000 | 45990078250 | 38300 | 38350 | 38350 | 38250 | 899 |
| 411 | 20230615 | 122900 | 45955645700 | 38300 | 38300 | 38350 | 38300 | 179 |
| 412 | 20230615 | 122800 | 45948785400 | 38300 | 38350 | 38350 | 38250 | 658 |
| 413 | 20230615 | 122700 | 45923581900 | 38350 | 38400 | 38400 | 38300 | 1328 |
| 414 | 20230615 | 122600 | 45872638450 | 38400 | 38400 | 38400 | 38350 | 495 |
| 415 | 20230615 | 122500 | 45853649100 | 38350 | 38300 | 38400 | 38300 | 780 |
| 416 | 20230615 | 122400 | 45823718250 | 38350 | 38300 | 38350 | 38250 | 937 |
| 417 | 20230615 | 122300 | 45787833200 | 38300 | 38250 | 38300 | 38250 | 345 |
| 418 | 20230615 | 122200 | 45774631050 | 38300 | 38300 | 38350 | 38250 | 419 |
| 419 | 20230615 | 122100 | 45758580600 | 38300 | 38300 | 38350 | 38250 | 304 |
| 420 | 20230615 | 122000 | 45746932200 | 38300 | 38350 | 38350 | 38250 | 3121 |
| 421 | 20230615 | 121900 | 45627411800 | 38350 | 38400 | 38400 | 38300 | 1788 |
| 422 | 20230615 | 121800 | 45558848650 | 38400 | 38400 | 38450 | 38400 | 708 |
| 423 | 20230615 | 121700 | 45531647000 | 38450 | 38400 | 38450 | 38350 | 3292 |
| 424 | 20230615 | 121600 | 45405241500 | 38400 | 38350 | 38400 | 38350 | 1064 |
| 425 | 20230615 | 121500 | 45364385150 | 38350 | 38400 | 38400 | 38350 | 389 |
| 426 | 20230615 | 121400 | 45349453400 | 38400 | 38450 | 38500 | 38350 | 3946 |
| 427 | 20230615 | 121300 | 45197934200 | 38500 | 38500 | 38550 | 38450 | 1698 |
| 428 | 20230615 | 121200 | 45132570250 | 38550 | 38450 | 38550 | 38450 | 1012 |
| 429 | 20230615 | 121100 | 45093604150 | 38500 | 38550 | 38550 | 38500 | 1023 |
| 430 | 20230615 | 121000 | 45054212250 | 38550 | 38550 | 38550 | 38500 | 763 |
| 431 | 20230615 | 120900 | 45024812250 | 38550 | 38550 | 38550 | 38500 | 1316 |
| 432 | 20230615 | 120800 | 44974128000 | 38550 | 38500 | 38550 | 38500 | 403 |
| 433 | 20230615 | 120700 | 44958599150 | 38500 | 38500 | 38550 | 38500 | 907 |
| 434 | 20230615 | 120600 | 44923670350 | 38500 | 38500 | 38550 | 38500 | 1204 |
| 435 | 20230615 | 120500 | 44877299900 | 38500 | 38450 | 38500 | 38450 | 1693 |
| 436 | 20230615 | 120400 | 44812160200 | 38450 | 38450 | 38450 | 38400 | 270 |
| 437 | 20230615 | 120300 | 44801780600 | 38450 | 38400 | 38450 | 38400 | 383 |
| 438 | 20230615 | 120200 | 44787055950 | 38400 | 38350 | 38450 | 38350 | 636 |
| 439 | 20230615 | 120100 | 44762629250 | 38350 | 38450 | 38450 | 38350 | 320 |
| 440 | 20230615 | 120000 | 44750342050 | 38450 | 38400 | 38450 | 38350 | 1271 |
| 441 | 20230615 | 115900 | 44701507150 | 38400 | 38400 | 38400 | 38350 | 190 |
| 442 | 20230615 | 115800 | 44694214050 | 38400 | 38400 | 38450 | 38400 | 401 |
| 443 | 20230615 | 115700 | 44678805300 | 38450 | 38450 | 38450 | 38400 | 421 |
| 444 | 20230615 | 115600 | 44662618650 | 38400 | 38350 | 38400 | 38300 | 1327 |
| 445 | 20230615 | 115500 | 44611735600 | 38350 | 38400 | 38400 | 38300 | 1613 |
| 446 | 20230615 | 115400 | 44549852150 | 38400 | 38400 | 38400 | 38350 | 236 |
| 447 | 20230615 | 115300 | 44540793100 | 38350 | 38350 | 38400 | 38350 | 756 |
| 448 | 20230615 | 115200 | 44511789750 | 38350 | 38400 | 38450 | 38350 | 1666 |
| 449 | 20230615 | 115100 | 44447790150 | 38350 | 38400 | 38450 | 38350 | 1061 |
| 450 | 20230615 | 115000 | 44407049300 | 38400 | 38450 | 38550 | 38400 | 1746 |
| 451 | 20230615 | 114900 | 44339920100 | 38500 | 38400 | 38500 | 38400 | 5295 |
| 452 | 20230615 | 114800 | 44136106200 | 38450 | 38400 | 38450 | 38350 | 3484 |
| 453 | 20230615 | 114700 | 44002179800 | 38350 | 38450 | 38450 | 38350 | 1220 |
| 454 | 20230615 | 114600 | 43955339450 | 38400 | 38450 | 38450 | 38350 | 480 |
| 455 | 20230615 | 114500 | 43936903050 | 38400 | 38450 | 38450 | 38350 | 954 |
| 456 | 20230615 | 114400 | 43900258400 | 38400 | 38400 | 38400 | 38350 | 1602 |
| 457 | 20230615 | 114300 | 43838743750 | 38400 | 38350 | 38400 | 38350 | 951 |
| 458 | 20230615 | 114200 | 43802243800 | 38300 | 38300 | 38350 | 38300 | 2127 |
| 459 | 20230615 | 114100 | 43720721050 | 38300 | 38350 | 38350 | 38300 | 1104 |
| 460 | 20230615 | 114000 | 43678391350 | 38350 | 38250 | 38350 | 38250 | 2088 |
| 461 | 20230615 | 113900 | 43598386100 | 38250 | 38300 | 38300 | 38250 | 368 |
| 462 | 20230615 | 113800 | 43584301250 | 38300 | 38300 | 38300 | 38250 | 505 |
| 463 | 20230615 | 113700 | 43564961800 | 38300 | 38300 | 38300 | 38250 | 338 |
| 464 | 20230615 | 113600 | 43552026850 | 38300 | 38200 | 38300 | 38150 | 1382 |
| 465 | 20230615 | 113500 | 43499166500 | 38200 | 38200 | 38200 | 38150 | 656 |
| 466 | 20230615 | 113400 | 43474109200 | 38200 | 38250 | 38250 | 38150 | 804 |
| 467 | 20230615 | 113300 | 43443380650 | 38250 | 38300 | 38350 | 38250 | 443 |
| 468 | 20230615 | 113200 | 43426420150 | 38300 | 38200 | 38300 | 38150 | 2010 |
| 469 | 20230615 | 113100 | 43349507950 | 38200 | 38150 | 38200 | 38150 | 320 |
| 470 | 20230615 | 113000 | 43337286100 | 38100 | 38150 | 38200 | 38100 | 598 |
| 471 | 20230615 | 112900 | 43314469650 | 38200 | 38150 | 38200 | 38050 | 866 |
| 472 | 20230615 | 112800 | 43281436000 | 38200 | 38200 | 38300 | 38150 | 1438 |
| 473 | 20230615 | 112700 | 43226450550 | 38200 | 38150 | 38200 | 38150 | 731 |
| 474 | 20230615 | 112600 | 43198527150 | 38200 | 38050 | 38200 | 38000 | 4734 |
| 475 | 20230615 | 112500 | 43018389150 | 38050 | 38050 | 38050 | 38000 | 550 |
| 476 | 20230615 | 112400 | 42997469400 | 38050 | 38000 | 38100 | 38000 | 1636 |
| 477 | 20230615 | 112300 | 42935221600 | 38000 | 38050 | 38100 | 38000 | 1039 |
| 478 | 20230615 | 112200 | 42895684750 | 38050 | 38100 | 38150 | 38050 | 1398 |
| 479 | 20230615 | 112100 | 42842416850 | 38100 | 38050 | 38100 | 38000 | 1264 |
| 480 | 20230615 | 112000 | 42794289000 | 38050 | 37950 | 38100 | 37950 | 1859 |
| 481 | 20230615 | 111900 | 42723633800 | 37900 | 37950 | 37950 | 37900 | 1240 |
| 482 | 20230615 | 111800 | 42676580850 | 37950 | 37900 | 37950 | 37850 | 885 |
| 483 | 20230615 | 111700 | 42643026400 | 37900 | 37950 | 37950 | 37900 | 961 |
| 484 | 20230615 | 111600 | 42606591900 | 37900 | 37850 | 37950 | 37850 | 3442 |
| 485 | 20230615 | 111500 | 42476203050 | 37850 | 37950 | 37950 | 37850 | 1004 |
| 486 | 20230615 | 111400 | 42438164650 | 37950 | 38000 | 38000 | 37900 | 4579 |
| 487 | 20230615 | 111300 | 42264549950 | 37950 | 37950 | 38000 | 37950 | 2024 |
| 488 | 20230615 | 111200 | 42187721800 | 37950 | 38000 | 38100 | 37950 | 6031 |
| 489 | 20230615 | 111100 | 41958486200 | 38050 | 38100 | 38100 | 38000 | 5281 |
| 490 | 20230615 | 111000 | 41757654250 | 38100 | 38050 | 38100 | 38050 | 2579 |
| 491 | 20230615 | 110900 | 41659483850 | 38050 | 38100 | 38150 | 38050 | 2000 |
| 492 | 20230615 | 110800 | 41583282900 | 38100 | 38250 | 38350 | 38100 | 6835 |
| 493 | 20230615 | 110700 | 41322541000 | 38250 | 38150 | 38300 | 38150 | 5992 |
| 494 | 20230615 | 110600 | 41093352400 | 38150 | 38200 | 38250 | 38150 | 3024 |
| 495 | 20230615 | 110500 | 40977811450 | 38200 | 38200 | 38300 | 38100 | 2078 |
| 496 | 20230615 | 110400 | 40898441700 | 38200 | 38200 | 38300 | 38150 | 2905 |
| 497 | 20230615 | 110300 | 40787415450 | 38250 | 38200 | 38250 | 38150 | 1177 |
| 498 | 20230615 | 110200 | 40742431000 | 38200 | 38250 | 38300 | 38150 | 4543 |
| 499 | 20230615 | 110100 | 40568887750 | 38250 | 38300 | 38350 | 38250 | 1452 |
| 500 | 20230615 | 110000 | 40513301350 | 38300 | 38300 | 38400 | 38300 | 2093 |
| 501 | 20230615 | 105900 | 40433072500 | 38350 | 38300 | 38400 | 38250 | 1934 |
| 502 | 20230615 | 105800 | 40358904000 | 38250 | 38300 | 38350 | 38250 | 1839 |
| 503 | 20230615 | 105700 | 40288454950 | 38350 | 38200 | 38350 | 38200 | 3807 |
| 504 | 20230615 | 105600 | 40142634850 | 38250 | 38150 | 38300 | 38150 | 1959 |
| 505 | 20230615 | 105500 | 40067746150 | 38150 | 38300 | 38300 | 38150 | 1989 |
| 506 | 20230615 | 105400 | 39991692350 | 38300 | 38250 | 38350 | 38200 | 3735 |
| 507 | 20230615 | 105300 | 39848721350 | 38200 | 38200 | 38400 | 38150 | 17487 |
| 508 | 20230615 | 105200 | 39178865700 | 38200 | 38250 | 38350 | 38200 | 4085 |
| 509 | 20230615 | 105100 | 39022466850 | 38250 | 38250 | 38350 | 38250 | 2597 |
| 510 | 20230615 | 105000 | 38923000650 | 38250 | 38150 | 38350 | 38150 | 3858 |
| 511 | 20230615 | 104900 | 38775534350 | 38200 | 38200 | 38250 | 38150 | 2195 |
| 512 | 20230615 | 104800 | 38691703200 | 38200 | 38200 | 38250 | 38150 | 3462 |
| 513 | 20230615 | 104700 | 38559496350 | 38200 | 38200 | 38200 | 38150 | 1636 |
| 514 | 20230615 | 104600 | 38497033950 | 38200 | 38300 | 38300 | 38150 | 2548 |
| 515 | 20230615 | 104500 | 38399575100 | 38250 | 38300 | 38350 | 38250 | 2015 |
| 516 | 20230615 | 104400 | 38322459750 | 38350 | 38250 | 38350 | 38200 | 2950 |
| 517 | 20230615 | 104300 | 38209537650 | 38250 | 38200 | 38300 | 38200 | 4551 |
| 518 | 20230615 | 104200 | 38035557850 | 38200 | 38300 | 38300 | 38200 | 1283 |
| 519 | 20230615 | 104100 | 37986483150 | 38300 | 38250 | 38300 | 38200 | 2722 |
| 520 | 20230615 | 104000 | 37882348550 | 38300 | 38300 | 38400 | 38250 | 4851 |
| 521 | 20230615 | 103900 | 37696447000 | 38300 | 38300 | 38450 | 38300 | 2597 |
| 522 | 20230615 | 103800 | 37596857700 | 38350 | 38450 | 38450 | 38300 | 4904 |
| 523 | 20230615 | 103700 | 37408695550 | 38450 | 38500 | 38550 | 38400 | 2333 |
| 524 | 20230615 | 103600 | 37318924150 | 38500 | 38550 | 38550 | 38500 | 2457 |
| 525 | 20230615 | 103500 | 37224254450 | 38550 | 38500 | 38550 | 38450 | 4096 |
| 526 | 20230615 | 103400 | 37066638550 | 38550 | 38550 | 38550 | 38450 | 2818 |
| 527 | 20230615 | 103300 | 36958117100 | 38550 | 38450 | 38550 | 38350 | 4052 |
| 528 | 20230615 | 103200 | 36802301300 | 38450 | 38400 | 38500 | 38350 | 5153 |
| 529 | 20230615 | 103100 | 36604075550 | 38400 | 38350 | 38450 | 38350 | 2422 |
| 530 | 20230615 | 103000 | 36511095700 | 38400 | 38300 | 38400 | 38250 | 6152 |
| 531 | 20230615 | 102900 | 36275439700 | 38300 | 38350 | 38400 | 38300 | 5734 |
| 532 | 20230615 | 102800 | 36055711000 | 38350 | 38400 | 38600 | 38350 | 8088 |
| 533 | 20230615 | 102700 | 35744662900 | 38400 | 38450 | 38550 | 38350 | 9072 |
| 534 | 20230615 | 102600 | 35395867700 | 38500 | 38500 | 38550 | 38450 | 3488 |
| 535 | 20230615 | 102500 | 35261559800 | 38500 | 38550 | 38650 | 38500 | 4162 |
| 536 | 20230615 | 102400 | 35101063100 | 38500 | 38600 | 38700 | 38500 | 4167 |
| 537 | 20230615 | 102300 | 34940282100 | 38550 | 38650 | 38650 | 38450 | 7698 |
| 538 | 20230615 | 102200 | 34643346550 | 38650 | 38500 | 38700 | 38500 | 5234 |
| 539 | 20230615 | 102100 | 34441478050 | 38500 | 38550 | 38550 | 38450 | 2636 |
| 540 | 20230615 | 102000 | 34339996200 | 38550 | 38450 | 38700 | 38400 | 10013 |
| 541 | 20230615 | 101900 | 33954336350 | 38450 | 38600 | 38650 | 38450 | 2788 |
| 542 | 20230615 | 101800 | 33846704550 | 38650 | 38600 | 38700 | 38450 | 11476 |
| 543 | 20230615 | 101700 | 33403967350 | 38600 | 38700 | 38750 | 38600 | 7441 |
| 544 | 20230615 | 101600 | 33116239850 | 38700 | 38700 | 38750 | 38650 | 2953 |
| 545 | 20230615 | 101500 | 33001917950 | 38750 | 38800 | 38850 | 38750 | 3679 |
| 546 | 20230615 | 101400 | 32859244700 | 38850 | 38750 | 38850 | 38750 | 3122 |
| 547 | 20230615 | 101300 | 32738087550 | 38800 | 38700 | 38800 | 38700 | 4108 |
| 548 | 20230615 | 101200 | 32578849400 | 38700 | 38650 | 38750 | 38600 | 5421 |
| 549 | 20230615 | 101100 | 32369079350 | 38650 | 38650 | 38850 | 38600 | 7160 |
| 550 | 20230615 | 101000 | 32091502600 | 38650 | 38750 | 38800 | 38650 | 3201 |
| 551 | 20230615 | 100900 | 31967559250 | 38750 | 38750 | 38800 | 38600 | 6711 |
| 552 | 20230615 | 100800 | 31708034900 | 38800 | 38850 | 39000 | 38750 | 13301 |
| 553 | 20230615 | 100700 | 31190717850 | 38900 | 39100 | 39100 | 38850 | 9312 |
| 554 | 20230615 | 100600 | 30827949550 | 39050 | 39050 | 39050 | 38950 | 11484 |
| 555 | 20230615 | 100500 | 30379809850 | 39050 | 38950 | 39050 | 38900 | 14968 |
| 556 | 20230615 | 100400 | 29796332400 | 38950 | 38900 | 38950 | 38850 | 7337 |
| 557 | 20230615 | 100300 | 29510804150 | 38850 | 38800 | 38900 | 38650 | 24927 |
| 558 | 20230615 | 100200 | 28545170200 | 38800 | 38650 | 38850 | 38650 | 9354 |
| 559 | 20230615 | 100100 | 28182734650 | 38650 | 38750 | 38800 | 38650 | 8438 |
| 560 | 20230615 | 100000 | 27855760050 | 38750 | 38700 | 38850 | 38650 | 22687 |
| 561 | 20230615 | 095900 | 26976425950 | 38750 | 38950 | 38950 | 38700 | 14635 |
| 562 | 20230615 | 095800 | 26407877000 | 38950 | 38800 | 39000 | 38800 | 15573 |
| 563 | 20230615 | 095700 | 25801859950 | 38850 | 38900 | 38950 | 38400 | 21470 |
| 564 | 20230615 | 095600 | 24970071700 | 38950 | 39000 | 39100 | 38900 | 22194 |
| 565 | 20230615 | 095500 | 24103814800 | 38950 | 39100 | 39150 | 38800 | 32895 |
| 566 | 20230615 | 095400 | 22821661100 | 39100 | 38800 | 39200 | 38750 | 55183 |
| 567 | 20230615 | 095300 | 20671252400 | 38750 | 38650 | 38800 | 38600 | 28021 |
| 568 | 20230615 | 095200 | 19586092600 | 38650 | 38550 | 38650 | 38450 | 25257 |
| 569 | 20230615 | 095100 | 18611635550 | 38500 | 38500 | 38550 | 38400 | 25133 |
| 570 | 20230615 | 095000 | 17644211400 | 38450 | 38350 | 38500 | 38350 | 26348 |
| 571 | 20230615 | 094900 | 16630793050 | 38300 | 38300 | 38450 | 38300 | 8782 |
| 572 | 20230615 | 094800 | 16293772900 | 38300 | 38350 | 38400 | 38300 | 12946 |
| 573 | 20230615 | 094700 | 15797205950 | 38350 | 38350 | 38350 | 38250 | 3978 |
| 574 | 20230615 | 094600 | 15644812750 | 38350 | 38300 | 38400 | 38300 | 13767 |
| 575 | 20230615 | 094500 | 15116555450 | 38350 | 38200 | 38400 | 38200 | 12164 |
| 576 | 20230615 | 094400 | 14650227600 | 38250 | 38300 | 38300 | 38200 | 3121 |
| 577 | 20230615 | 094300 | 14530819100 | 38250 | 38300 | 38400 | 38200 | 16011 |
| 578 | 20230615 | 094200 | 13917569600 | 38350 | 38250 | 38350 | 38200 | 15824 |
| 579 | 20230615 | 094100 | 13312208700 | 38200 | 38150 | 38300 | 38150 | 12466 |
| 580 | 20230615 | 094000 | 12835608000 | 38150 | 37950 | 38150 | 37900 | 35520 |
| 581 | 20230615 | 093900 | 11484633350 | 37950 | 37950 | 38000 | 37900 | 4966 |
| 582 | 20230615 | 093800 | 11296124300 | 37900 | 37900 | 38000 | 37850 | 6780 |
| 583 | 20230615 | 093700 | 11038786650 | 37950 | 37950 | 38000 | 37900 | 4385 |
| 584 | 20230615 | 093600 | 10872367450 | 37950 | 37850 | 37950 | 37800 | 14487 |
| 585 | 20230615 | 093500 | 10323295800 | 37800 | 37750 | 37800 | 37700 | 6860 |
| 586 | 20230615 | 093400 | 10064138850 | 37750 | 37750 | 37750 | 37700 | 4088 |
| 587 | 20230615 | 093300 | 9909846250 | 37750 | 37600 | 37750 | 37600 | 7604 |
| 588 | 20230615 | 093200 | 9623324250 | 37600 | 37550 | 37650 | 37500 | 6476 |
| 589 | 20230615 | 093100 | 9379881450 | 37500 | 37450 | 37550 | 37450 | 1490 |
| 590 | 20230615 | 093000 | 9324015450 | 37450 | 37350 | 37500 | 37350 | 5700 |
| 591 | 20230615 | 092900 | 9110703400 | 37400 | 37450 | 37450 | 37350 | 5686 |
| 592 | 20230615 | 092800 | 8897958550 | 37450 | 37450 | 37450 | 37400 | 2735 |
| 593 | 20230615 | 092700 | 8795593750 | 37450 | 37500 | 37550 | 37450 | 2888 |
| 594 | 20230615 | 092600 | 8687358350 | 37500 | 37500 | 37550 | 37500 | 503 |
| 595 | 20230615 | 092500 | 8668488550 | 37500 | 37550 | 37550 | 37500 | 835 |
| 596 | 20230615 | 092400 | 8637174900 | 37550 | 37550 | 37600 | 37500 | 1974 |
| 597 | 20230615 | 092300 | 8563057650 | 37550 | 37600 | 37650 | 37500 | 3316 |
| 598 | 20230615 | 092200 | 8438492200 | 37600 | 37600 | 37650 | 37550 | 1386 |
| 599 | 20230615 | 092100 | 8386380600 | 37600 | 37550 | 37600 | 37500 | 1552 |
| 600 | 20230615 | 092000 | 8328121200 | 37550 | 37700 | 37700 | 37500 | 12357 |
| 601 | 20230615 | 091900 | 7863243900 | 37700 | 37700 | 37750 | 37700 | 1973 |
| 602 | 20230615 | 091800 | 7788855850 | 37700 | 37700 | 37750 | 37650 | 3229 |
| 603 | 20230615 | 091700 | 7667123850 | 37700 | 37650 | 37750 | 37650 | 2392 |
| 604 | 20230615 | 091600 | 7576944550 | 37700 | 37700 | 37750 | 37650 | 2309 |
| 605 | 20230615 | 091500 | 7489925450 | 37750 | 37800 | 37800 | 37700 | 7826 |
| 606 | 20230615 | 091400 | 7194522250 | 37750 | 37800 | 37850 | 37750 | 6234 |
| 607 | 20230615 | 091300 | 6958854000 | 37800 | 37750 | 37800 | 37750 | 6243 |
| 608 | 20230615 | 091200 | 6722873300 | 37750 | 37700 | 37800 | 37650 | 6971 |
| 609 | 20230615 | 091100 | 6459845950 | 37700 | 37700 | 37750 | 37650 | 6376 |
| 610 | 20230615 | 091000 | 6219573650 | 37700 | 37450 | 37700 | 37450 | 7420 |
| 611 | 20230615 | 090900 | 5940911900 | 37500 | 37550 | 37550 | 37400 | 5243 |
| 612 | 20230615 | 090800 | 5744547000 | 37500 | 37550 | 37600 | 37500 | 3601 |
| 613 | 20230615 | 090700 | 5609438800 | 37550 | 37650 | 37700 | 37450 | 8787 |
| 614 | 20230615 | 090600 | 5279374600 | 37700 | 37850 | 37900 | 37700 | 8522 |
| 615 | 20230615 | 090500 | 4957546950 | 37900 | 37900 | 38000 | 37750 | 9311 |
| 616 | 20230615 | 090400 | 4605003400 | 37900 | 38000 | 38100 | 37900 | 29967 |
| 617 | 20230615 | 090300 | 3465568250 | 37950 | 37800 | 38000 | 37750 | 31062 |
| 618 | 20230615 | 090200 | 2289782450 | 37850 | 37250 | 37850 | 37250 | 38571 |
| 619 | 20230615 | 090100 | 840862950 | 37250 | 37250 | 37250 | 37200 | 6317 |
| 620 | 20230615 | 090000 | 605687850 | 37250 | 37400 | 37400 | 37200 | 16204 |