31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 3 | 20230616 | 183100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 4 | 20230616 | 183000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 5 | 20230616 | 182900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 6 | 20230616 | 182800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 7 | 20230616 | 182700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 8 | 20230616 | 182600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 9 | 20230616 | 182500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 10 | 20230616 | 182400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 11 | 20230616 | 182300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 12 | 20230616 | 182200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 13 | 20230616 | 182100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 14 | 20230616 | 182000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 15 | 20230616 | 181900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 16 | 20230616 | 181800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 17 | 20230616 | 181700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 18 | 20230616 | 181600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 19 | 20230616 | 181500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 20 | 20230616 | 181400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 21 | 20230616 | 181300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 22 | 20230616 | 181200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 23 | 20230616 | 181100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 24 | 20230616 | 181000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 25 | 20230616 | 180900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 26 | 20230616 | 180800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 27 | 20230616 | 180700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 28 | 20230616 | 180600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 29 | 20230616 | 180500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 30 | 20230616 | 180400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 31 | 20230616 | 180300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 32 | 20230616 | 180200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 33 | 20230616 | 180100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 34 | 20230616 | 180000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 35 | 20230616 | 175900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 36 | 20230616 | 175800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 37 | 20230616 | 175700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 38 | 20230616 | 175600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 39 | 20230616 | 175500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 40 | 20230616 | 175400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 41 | 20230616 | 175300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 42 | 20230616 | 175200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 43 | 20230616 | 175100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 44 | 20230616 | 175000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 45 | 20230616 | 174900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 46 | 20230616 | 174800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 47 | 20230616 | 174700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 48 | 20230616 | 174600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 49 | 20230616 | 174500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 50 | 20230616 | 174400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 51 | 20230616 | 174300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 52 | 20230616 | 174200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 53 | 20230616 | 174100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 54 | 20230616 | 174000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 55 | 20230616 | 173900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 56 | 20230616 | 173800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 57 | 20230616 | 173700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 58 | 20230616 | 173600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 59 | 20230616 | 173500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 60 | 20230616 | 173400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 61 | 20230616 | 173300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 62 | 20230616 | 173200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 63 | 20230616 | 173100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 64 | 20230616 | 173000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 65 | 20230616 | 172900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 66 | 20230616 | 172800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 67 | 20230616 | 172700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 68 | 20230616 | 172600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 69 | 20230616 | 172500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 70 | 20230616 | 172400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 71 | 20230616 | 172300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 72 | 20230616 | 172200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 73 | 20230616 | 172100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 74 | 20230616 | 172000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 75 | 20230616 | 171900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 76 | 20230616 | 171800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 77 | 20230616 | 171700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 78 | 20230616 | 171600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 79 | 20230616 | 171500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 80 | 20230616 | 171400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 81 | 20230616 | 171300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 82 | 20230616 | 171200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 83 | 20230616 | 171100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 84 | 20230616 | 171000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 85 | 20230616 | 170900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 86 | 20230616 | 170800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 87 | 20230616 | 170700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 88 | 20230616 | 170600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 89 | 20230616 | 170500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 90 | 20230616 | 170400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 91 | 20230616 | 170300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 92 | 20230616 | 170200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 93 | 20230616 | 170100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 94 | 20230616 | 170000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 95 | 20230616 | 165900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 96 | 20230616 | 165800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 97 | 20230616 | 165700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 98 | 20230616 | 165600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 99 | 20230616 | 165500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 100 | 20230616 | 165400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 101 | 20230616 | 165300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 102 | 20230616 | 165200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 103 | 20230616 | 165100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 104 | 20230616 | 165000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 105 | 20230616 | 164900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 106 | 20230616 | 164800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 107 | 20230616 | 164700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 108 | 20230616 | 164600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 109 | 20230616 | 164500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 110 | 20230616 | 164400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 111 | 20230616 | 164300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 112 | 20230616 | 164200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 113 | 20230616 | 164100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 114 | 20230616 | 164000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 115 | 20230616 | 163900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 116 | 20230616 | 163800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 117 | 20230616 | 163700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 118 | 20230616 | 163600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 119 | 20230616 | 163500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 120 | 20230616 | 163400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 121 | 20230616 | 163300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 122 | 20230616 | 163200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 123 | 20230616 | 163100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 124 | 20230616 | 163000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 125 | 20230616 | 162900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 126 | 20230616 | 162800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 127 | 20230616 | 162700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 128 | 20230616 | 162600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 129 | 20230616 | 162500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 130 | 20230616 | 162400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 131 | 20230616 | 162300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 132 | 20230616 | 162200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 133 | 20230616 | 162100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 134 | 20230616 | 162000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 135 | 20230616 | 161900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 136 | 20230616 | 161800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 137 | 20230616 | 161700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 138 | 20230616 | 161600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 139 | 20230616 | 161500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 140 | 20230616 | 161400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 141 | 20230616 | 161300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 142 | 20230616 | 161200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 143 | 20230616 | 161100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 144 | 20230616 | 161000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 145 | 20230616 | 160900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 146 | 20230616 | 160800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 147 | 20230616 | 160700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 148 | 20230616 | 160600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 149 | 20230616 | 160500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 150 | 20230616 | 160400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 151 | 20230616 | 160300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 152 | 20230616 | 160200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 153 | 20230616 | 160100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 154 | 20230616 | 160000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 155 | 20230616 | 155900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 156 | 20230616 | 155800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 157 | 20230616 | 155700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 158 | 20230616 | 155600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 159 | 20230616 | 155500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 160 | 20230616 | 155400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 161 | 20230616 | 155300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 162 | 20230616 | 155200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 163 | 20230616 | 155100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 164 | 20230616 | 155000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 165 | 20230616 | 154900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 166 | 20230616 | 154800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 167 | 20230616 | 154700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 168 | 20230616 | 154600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 169 | 20230616 | 154500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 170 | 20230616 | 154400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 171 | 20230616 | 154300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 172 | 20230616 | 154200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 173 | 20230616 | 154100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 174 | 20230616 | 154000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 175 | 20230616 | 153900 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 176 | 20230616 | 153800 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 177 | 20230616 | 153700 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 178 | 20230616 | 153600 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 179 | 20230616 | 153500 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 180 | 20230616 | 153400 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 181 | 20230616 | 153300 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 182 | 20230616 | 153200 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 183 | 20230616 | 153100 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 184 | 20230616 | 153000 | 88528286000 | 43900 | 43900 | 43900 | 43900 | 1378079 |
| 185 | 20230616 | 152900 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20230616 | 152800 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20230616 | 152700 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20230616 | 152600 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20230616 | 152500 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20230616 | 152400 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20230616 | 152300 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20230616 | 152200 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20230616 | 152100 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20230616 | 152000 | 28030617900 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20230616 | 151900 | 28030617900 | 43850 | 43850 | 43900 | 43800 | 3685 |
| 196 | 20230616 | 151800 | 27868928250 | 43850 | 43800 | 43850 | 43700 | 3324 |
| 197 | 20230616 | 151700 | 27723269800 | 43750 | 43850 | 43850 | 43700 | 2998 |
| 198 | 20230616 | 151600 | 27592034550 | 43850 | 43900 | 43900 | 43800 | 2813 |
| 199 | 20230616 | 151500 | 27468658800 | 43900 | 43900 | 43900 | 43850 | 3104 |
| 200 | 20230616 | 151400 | 27332396450 | 43850 | 43850 | 43850 | 43800 | 2649 |
| 201 | 20230616 | 151300 | 27216243950 | 43800 | 43750 | 43850 | 43700 | 3792 |
| 202 | 20230616 | 151200 | 27050226850 | 43750 | 43800 | 43850 | 43700 | 3829 |
| 203 | 20230616 | 151100 | 26882458600 | 43800 | 43850 | 43850 | 43750 | 4225 |
| 204 | 20230616 | 151000 | 26697355900 | 43800 | 43850 | 43850 | 43750 | 1758 |
| 205 | 20230616 | 150900 | 26620301650 | 43750 | 43900 | 43900 | 43750 | 2584 |
| 206 | 20230616 | 150800 | 26507007750 | 43800 | 43850 | 43900 | 43800 | 4533 |
| 207 | 20230616 | 150700 | 26308247800 | 43850 | 43850 | 43850 | 43750 | 2402 |
| 208 | 20230616 | 150600 | 26203010150 | 43850 | 43800 | 43850 | 43750 | 2165 |
| 209 | 20230616 | 150500 | 26108201550 | 43800 | 43800 | 43800 | 43750 | 1994 |
| 210 | 20230616 | 150400 | 26020876300 | 43800 | 43750 | 43800 | 43750 | 2977 |
| 211 | 20230616 | 150300 | 25890575500 | 43750 | 43750 | 43750 | 43700 | 2285 |
| 212 | 20230616 | 150200 | 25790630150 | 43750 | 43750 | 43750 | 43700 | 2360 |
| 213 | 20230616 | 150100 | 25687415100 | 43750 | 43700 | 43750 | 43650 | 2097 |
| 214 | 20230616 | 150000 | 25595707850 | 43700 | 43650 | 43700 | 43600 | 2038 |
| 215 | 20230616 | 145900 | 25506693350 | 43650 | 43650 | 43650 | 43600 | 1508 |
| 216 | 20230616 | 145800 | 25440893850 | 43650 | 43550 | 43650 | 43550 | 4103 |
| 217 | 20230616 | 145700 | 25261963200 | 43600 | 43600 | 43600 | 43550 | 2231 |
| 218 | 20230616 | 145600 | 25164733500 | 43550 | 43600 | 43600 | 43550 | 500 |
| 219 | 20230616 | 145500 | 25142941250 | 43600 | 43600 | 43600 | 43550 | 702 |
| 220 | 20230616 | 145400 | 25112355500 | 43600 | 43550 | 43600 | 43550 | 1388 |
| 221 | 20230616 | 145300 | 25051883000 | 43600 | 43750 | 43800 | 43550 | 4798 |
| 222 | 20230616 | 145200 | 24842291950 | 43750 | 43800 | 43850 | 43750 | 4636 |
| 223 | 20230616 | 145100 | 24639275000 | 43800 | 43850 | 43850 | 43800 | 815 |
| 224 | 20230616 | 145000 | 24603557550 | 43850 | 43850 | 43850 | 43800 | 984 |
| 225 | 20230616 | 144900 | 24560425150 | 43850 | 43800 | 43850 | 43750 | 5043 |
| 226 | 20230616 | 144800 | 24339537100 | 43800 | 43800 | 43800 | 43750 | 1971 |
| 227 | 20230616 | 144700 | 24253230350 | 43800 | 43700 | 43800 | 43700 | 5463 |
| 228 | 20230616 | 144600 | 24014162400 | 43700 | 43700 | 43750 | 43650 | 1586 |
| 229 | 20230616 | 144500 | 23944854550 | 43650 | 43650 | 43700 | 43650 | 3006 |
| 230 | 20230616 | 144400 | 23813530050 | 43650 | 43700 | 43700 | 43650 | 1110 |
| 231 | 20230616 | 144300 | 23765045350 | 43700 | 43700 | 43700 | 43650 | 1267 |
| 232 | 20230616 | 144200 | 23709690550 | 43700 | 43700 | 43700 | 43650 | 638 |
| 233 | 20230616 | 144100 | 23681818750 | 43650 | 43700 | 43700 | 43650 | 3579 |
| 234 | 20230616 | 144000 | 23525471700 | 43650 | 43700 | 43700 | 43650 | 1264 |
| 235 | 20230616 | 143900 | 23470257950 | 43700 | 43700 | 43700 | 43650 | 1188 |
| 236 | 20230616 | 143800 | 23418359300 | 43650 | 43700 | 43700 | 43650 | 1400 |
| 237 | 20230616 | 143700 | 23357199100 | 43650 | 43650 | 43700 | 43650 | 659 |
| 238 | 20230616 | 143600 | 23328421350 | 43700 | 43700 | 43700 | 43650 | 2532 |
| 239 | 20230616 | 143500 | 23217858100 | 43700 | 43700 | 43700 | 43650 | 1821 |
| 240 | 20230616 | 143400 | 23138312000 | 43700 | 43700 | 43700 | 43650 | 2080 |
| 241 | 20230616 | 143300 | 23047479000 | 43700 | 43650 | 43700 | 43650 | 1191 |
| 242 | 20230616 | 143200 | 22995455150 | 43700 | 43700 | 43700 | 43650 | 1824 |
| 243 | 20230616 | 143100 | 22915777000 | 43700 | 43650 | 43700 | 43650 | 714 |
| 244 | 20230616 | 143000 | 22884592450 | 43650 | 43750 | 43750 | 43600 | 4525 |
| 245 | 20230616 | 142900 | 22686924600 | 43750 | 43750 | 43750 | 43700 | 2004 |
| 246 | 20230616 | 142800 | 22599288500 | 43750 | 43750 | 43750 | 43700 | 1249 |
| 247 | 20230616 | 142700 | 22544661900 | 43750 | 43700 | 43750 | 43650 | 2350 |
| 248 | 20230616 | 142600 | 22441962550 | 43650 | 43700 | 43700 | 43650 | 2136 |
| 249 | 20230616 | 142500 | 22348641800 | 43700 | 43700 | 43700 | 43650 | 1040 |
| 250 | 20230616 | 142400 | 22303202300 | 43700 | 43650 | 43700 | 43650 | 6815 |
| 251 | 20230616 | 142300 | 22005452700 | 43700 | 43700 | 43700 | 43650 | 1208 |
| 252 | 20230616 | 142200 | 21952685650 | 43650 | 43700 | 43700 | 43650 | 927 |
| 253 | 20230616 | 142100 | 21912193400 | 43700 | 43600 | 43700 | 43600 | 11088 |
| 254 | 20230616 | 142000 | 21428141250 | 43600 | 43650 | 43650 | 43600 | 1241 |
| 255 | 20230616 | 141900 | 21374007950 | 43600 | 43500 | 43650 | 43500 | 16608 |
| 256 | 20230616 | 141800 | 20650242700 | 43500 | 43500 | 43550 | 43500 | 1677 |
| 257 | 20230616 | 141700 | 20577271750 | 43550 | 43550 | 43550 | 43500 | 1337 |
| 258 | 20230616 | 141600 | 20519080400 | 43550 | 43500 | 43550 | 43450 | 1688 |
| 259 | 20230616 | 141500 | 20445663800 | 43500 | 43500 | 43550 | 43450 | 4682 |
| 260 | 20230616 | 141400 | 20242016200 | 43500 | 43450 | 43500 | 43400 | 3336 |
| 261 | 20230616 | 141300 | 20097072650 | 43450 | 43400 | 43450 | 43400 | 943 |
| 262 | 20230616 | 141200 | 20056131100 | 43450 | 43400 | 43450 | 43400 | 774 |
| 263 | 20230616 | 141100 | 20022510350 | 43400 | 43450 | 43450 | 43400 | 1058 |
| 264 | 20230616 | 141000 | 19976574900 | 43450 | 43450 | 43450 | 43400 | 851 |
| 265 | 20230616 | 140900 | 19939613200 | 43450 | 43450 | 43500 | 43400 | 3256 |
| 266 | 20230616 | 140800 | 19798132550 | 43450 | 43500 | 43500 | 43450 | 1099 |
| 267 | 20230616 | 140700 | 19750344100 | 43450 | 43500 | 43500 | 43450 | 1389 |
| 268 | 20230616 | 140600 | 19689955850 | 43500 | 43450 | 43500 | 43450 | 1796 |
| 269 | 20230616 | 140500 | 19611862350 | 43500 | 43500 | 43500 | 43450 | 1091 |
| 270 | 20230616 | 140400 | 19564410650 | 43500 | 43500 | 43500 | 43450 | 1477 |
| 271 | 20230616 | 140300 | 19500176350 | 43500 | 43500 | 43500 | 43450 | 1974 |
| 272 | 20230616 | 140200 | 19414330000 | 43450 | 43500 | 43500 | 43450 | 1707 |
| 273 | 20230616 | 140100 | 19340125400 | 43500 | 43500 | 43500 | 43450 | 1927 |
| 274 | 20230616 | 140000 | 19256327450 | 43500 | 43450 | 43500 | 43450 | 1337 |
| 275 | 20230616 | 135900 | 19198207500 | 43500 | 43500 | 43500 | 43450 | 1681 |
| 276 | 20230616 | 135800 | 19125120400 | 43450 | 43450 | 43500 | 43400 | 4189 |
| 277 | 20230616 | 135700 | 18943040900 | 43450 | 43450 | 43450 | 43400 | 836 |
| 278 | 20230616 | 135600 | 18906732700 | 43450 | 43450 | 43450 | 43400 | 1898 |
| 279 | 20230616 | 135500 | 18824314650 | 43450 | 43400 | 43450 | 43400 | 1348 |
| 280 | 20230616 | 135400 | 18765790350 | 43450 | 43450 | 43450 | 43400 | 786 |
| 281 | 20230616 | 135300 | 18731662250 | 43400 | 43400 | 43450 | 43350 | 931 |
| 282 | 20230616 | 135200 | 18691251200 | 43350 | 43350 | 43400 | 43350 | 3679 |
| 283 | 20230616 | 135100 | 18531625850 | 43350 | 43400 | 43450 | 43350 | 3966 |
| 284 | 20230616 | 135000 | 18359537400 | 43400 | 43450 | 43450 | 43400 | 963 |
| 285 | 20230616 | 134900 | 18317718500 | 43450 | 43450 | 43450 | 43400 | 1083 |
| 286 | 20230616 | 134800 | 18270678150 | 43400 | 43450 | 43450 | 43400 | 729 |
| 287 | 20230616 | 134700 | 18239022600 | 43450 | 43400 | 43450 | 43400 | 3374 |
| 288 | 20230616 | 134600 | 18092468550 | 43400 | 43450 | 43450 | 43400 | 988 |
| 289 | 20230616 | 134500 | 18049569450 | 43450 | 43400 | 43450 | 43400 | 1557 |
| 290 | 20230616 | 134400 | 17981954600 | 43400 | 43450 | 43450 | 43400 | 1711 |
| 291 | 20230616 | 134300 | 17907662800 | 43400 | 43350 | 43450 | 43350 | 3449 |
| 292 | 20230616 | 134200 | 17757978400 | 43400 | 43400 | 43400 | 43350 | 1375 |
| 293 | 20230616 | 134100 | 17698337850 | 43350 | 43400 | 43400 | 43350 | 929 |
| 294 | 20230616 | 134000 | 17658042650 | 43350 | 43450 | 43450 | 43350 | 2353 |
| 295 | 20230616 | 133900 | 17555909550 | 43450 | 43350 | 43450 | 43350 | 4202 |
| 296 | 20230616 | 133800 | 17373587900 | 43350 | 43350 | 43350 | 43300 | 3184 |
| 297 | 20230616 | 133700 | 17235592900 | 43300 | 43400 | 43400 | 43300 | 2144 |
| 298 | 20230616 | 133600 | 17142629050 | 43400 | 43350 | 43400 | 43350 | 703 |
| 299 | 20230616 | 133500 | 17112139200 | 43350 | 43400 | 43400 | 43300 | 1510 |
| 300 | 20230616 | 133400 | 17046676250 | 43350 | 43400 | 43400 | 43300 | 1689 |
| 301 | 20230616 | 133300 | 16973421700 | 43350 | 43400 | 43400 | 43350 | 1083 |
| 302 | 20230616 | 133200 | 16926460700 | 43400 | 43400 | 43400 | 43350 | 736 |
| 303 | 20230616 | 133100 | 16894537850 | 43350 | 43400 | 43400 | 43350 | 1455 |
| 304 | 20230616 | 133000 | 16831439350 | 43400 | 43350 | 43400 | 43350 | 770 |
| 305 | 20230616 | 132900 | 16798042600 | 43400 | 43400 | 43400 | 43350 | 788 |
| 306 | 20230616 | 132800 | 16763863500 | 43350 | 43400 | 43400 | 43350 | 656 |
| 307 | 20230616 | 132700 | 16735408850 | 43350 | 43350 | 43400 | 43350 | 1886 |
| 308 | 20230616 | 132600 | 16653589950 | 43350 | 43350 | 43400 | 43300 | 1161 |
| 309 | 20230616 | 132500 | 16603266500 | 43300 | 43350 | 43400 | 43300 | 668 |
| 310 | 20230616 | 132400 | 16574320100 | 43350 | 43350 | 43400 | 43300 | 1212 |
| 311 | 20230616 | 132300 | 16521790150 | 43300 | 43350 | 43350 | 43250 | 1259 |
| 312 | 20230616 | 132200 | 16467262700 | 43350 | 43400 | 43400 | 43300 | 1053 |
| 313 | 20230616 | 132100 | 16421614650 | 43350 | 43400 | 43400 | 43350 | 1799 |
| 314 | 20230616 | 132000 | 16343572350 | 43400 | 43400 | 43400 | 43350 | 1561 |
| 315 | 20230616 | 131900 | 16275873050 | 43400 | 43400 | 43400 | 43350 | 693 |
| 316 | 20230616 | 131800 | 16245821000 | 43400 | 43400 | 43450 | 43350 | 1099 |
| 317 | 20230616 | 131700 | 16198138600 | 43400 | 43400 | 43400 | 43350 | 1031 |
| 318 | 20230616 | 131600 | 16153411750 | 43400 | 43350 | 43400 | 43300 | 1172 |
| 319 | 20230616 | 131500 | 16102604800 | 43350 | 43400 | 43400 | 43300 | 1014 |
| 320 | 20230616 | 131400 | 16058634000 | 43400 | 43400 | 43400 | 43300 | 775 |
| 321 | 20230616 | 131300 | 16025027450 | 43400 | 43400 | 43450 | 43300 | 1138 |
| 322 | 20230616 | 131200 | 15975655000 | 43350 | 43350 | 43400 | 43350 | 2449 |
| 323 | 20230616 | 131100 | 15869410950 | 43350 | 43450 | 43450 | 43300 | 3008 |
| 324 | 20230616 | 131000 | 15738943300 | 43400 | 43400 | 43450 | 43400 | 731 |
| 325 | 20230616 | 130900 | 15707200850 | 43400 | 43450 | 43450 | 43400 | 1198 |
| 326 | 20230616 | 130800 | 15655189850 | 43450 | 43400 | 43450 | 43350 | 1730 |
| 327 | 20230616 | 130700 | 15580109650 | 43400 | 43350 | 43400 | 43350 | 867 |
| 328 | 20230616 | 130600 | 15542508900 | 43350 | 43450 | 43450 | 43350 | 1509 |
| 329 | 20230616 | 130500 | 15477012950 | 43450 | 43450 | 43450 | 43400 | 2192 |
| 330 | 20230616 | 130400 | 15381837050 | 43400 | 43450 | 43450 | 43400 | 854 |
| 331 | 20230616 | 130300 | 15344750100 | 43400 | 43400 | 43450 | 43400 | 432 |
| 332 | 20230616 | 130200 | 15325995650 | 43450 | 43450 | 43450 | 43400 | 1962 |
| 333 | 20230616 | 130100 | 15240782650 | 43450 | 43450 | 43450 | 43400 | 700 |
| 334 | 20230616 | 130000 | 15210382050 | 43450 | 43450 | 43450 | 43400 | 932 |
| 335 | 20230616 | 125900 | 15169912450 | 43450 | 43450 | 43450 | 43400 | 789 |
| 336 | 20230616 | 125800 | 15135646750 | 43450 | 43400 | 43450 | 43400 | 1262 |
| 337 | 20230616 | 125700 | 15080848150 | 43450 | 43450 | 43450 | 43400 | 687 |
| 338 | 20230616 | 125600 | 15051015800 | 43450 | 43450 | 43450 | 43400 | 565 |
| 339 | 20230616 | 125500 | 15026476450 | 43400 | 43400 | 43450 | 43400 | 1281 |
| 340 | 20230616 | 125400 | 14970846000 | 43400 | 43450 | 43450 | 43400 | 969 |
| 341 | 20230616 | 125300 | 14928766250 | 43450 | 43450 | 43450 | 43400 | 816 |
| 342 | 20230616 | 125200 | 14893330600 | 43450 | 43450 | 43450 | 43400 | 590 |
| 343 | 20230616 | 125100 | 14867710900 | 43450 | 43450 | 43450 | 43400 | 1286 |
| 344 | 20230616 | 125000 | 14811872350 | 43450 | 43450 | 43450 | 43400 | 2767 |
| 345 | 20230616 | 124900 | 14691666600 | 43450 | 43450 | 43450 | 43400 | 737 |
| 346 | 20230616 | 124800 | 14659664900 | 43450 | 43450 | 43450 | 43400 | 2498 |
| 347 | 20230616 | 124700 | 14551154750 | 43400 | 43400 | 43450 | 43350 | 3051 |
| 348 | 20230616 | 124600 | 14418745000 | 43400 | 43350 | 43400 | 43350 | 561 |
| 349 | 20230616 | 124500 | 14394412650 | 43400 | 43400 | 43400 | 43350 | 521 |
| 350 | 20230616 | 124400 | 14371816150 | 43400 | 43400 | 43450 | 43350 | 1414 |
| 351 | 20230616 | 124300 | 14310453900 | 43350 | 43400 | 43400 | 43350 | 898 |
| 352 | 20230616 | 124200 | 14271497250 | 43350 | 43400 | 43400 | 43350 | 626 |
| 353 | 20230616 | 124100 | 14244339700 | 43400 | 43400 | 43450 | 43400 | 656 |
| 354 | 20230616 | 124000 | 14215857900 | 43400 | 43450 | 43450 | 43400 | 1339 |
| 355 | 20230616 | 123900 | 14157713750 | 43400 | 43450 | 43450 | 43400 | 812 |
| 356 | 20230616 | 123800 | 14122448150 | 43400 | 43450 | 43450 | 43400 | 771 |
| 357 | 20230616 | 123700 | 14088967900 | 43450 | 43350 | 43450 | 43300 | 2600 |
| 358 | 20230616 | 123600 | 13976211800 | 43350 | 43300 | 43350 | 43250 | 786 |
| 359 | 20230616 | 123500 | 13942171600 | 43300 | 43400 | 43400 | 43250 | 805 |
| 360 | 20230616 | 123400 | 13907301250 | 43400 | 43400 | 43400 | 43350 | 595 |
| 361 | 20230616 | 123300 | 13881493650 | 43400 | 43400 | 43400 | 43350 | 1223 |
| 362 | 20230616 | 123200 | 13828447450 | 43350 | 43400 | 43400 | 43350 | 536 |
| 363 | 20230616 | 123100 | 13805197900 | 43350 | 43400 | 43400 | 43350 | 534 |
| 364 | 20230616 | 123000 | 13782040500 | 43350 | 43400 | 43400 | 43350 | 861 |
| 365 | 20230616 | 122900 | 13744704350 | 43350 | 43350 | 43400 | 43300 | 1508 |
| 366 | 20230616 | 122800 | 13679347000 | 43350 | 43350 | 43350 | 43300 | 511 |
| 367 | 20230616 | 122700 | 13657202650 | 43300 | 43300 | 43350 | 43300 | 740 |
| 368 | 20230616 | 122600 | 13625149000 | 43350 | 43400 | 43400 | 43250 | 1558 |
| 369 | 20230616 | 122500 | 13557574650 | 43400 | 43300 | 43400 | 43250 | 1914 |
| 370 | 20230616 | 122400 | 13474570650 | 43300 | 43350 | 43350 | 43300 | 651 |
| 371 | 20230616 | 122300 | 13446366500 | 43300 | 43300 | 43350 | 43250 | 703 |
| 372 | 20230616 | 122200 | 13415921350 | 43300 | 43300 | 43300 | 43250 | 828 |
| 373 | 20230616 | 122100 | 13380091550 | 43250 | 43300 | 43300 | 43250 | 407 |
| 374 | 20230616 | 122000 | 13362474600 | 43250 | 43300 | 43300 | 43250 | 790 |
| 375 | 20230616 | 121900 | 13328296450 | 43300 | 43350 | 43350 | 43250 | 986 |
| 376 | 20230616 | 121800 | 13285591550 | 43300 | 43300 | 43350 | 43300 | 981 |
| 377 | 20230616 | 121700 | 13243099300 | 43350 | 43400 | 43400 | 43300 | 1337 |
| 378 | 20230616 | 121600 | 13185131150 | 43400 | 43350 | 43400 | 43350 | 470 |
| 379 | 20230616 | 121500 | 13164743950 | 43350 | 43350 | 43400 | 43350 | 873 |
| 380 | 20230616 | 121400 | 13126881100 | 43400 | 43400 | 43400 | 43350 | 638 |
| 381 | 20230616 | 121300 | 13099209300 | 43350 | 43400 | 43400 | 43350 | 562 |
| 382 | 20230616 | 121200 | 13074834250 | 43400 | 43350 | 43400 | 43350 | 700 |
| 383 | 20230616 | 121100 | 13044473800 | 43400 | 43350 | 43400 | 43350 | 843 |
| 384 | 20230616 | 121000 | 13007908300 | 43350 | 43400 | 43450 | 43350 | 761 |
| 385 | 20230616 | 120900 | 12974906150 | 43400 | 43450 | 43450 | 43350 | 1098 |
| 386 | 20230616 | 120800 | 12927252100 | 43450 | 43450 | 43450 | 43400 | 1016 |
| 387 | 20230616 | 120700 | 12883133400 | 43450 | 43450 | 43450 | 43400 | 495 |
| 388 | 20230616 | 120600 | 12861636450 | 43400 | 43450 | 43450 | 43400 | 560 |
| 389 | 20230616 | 120500 | 12837309550 | 43400 | 43450 | 43450 | 43400 | 858 |
| 390 | 20230616 | 120400 | 12800060650 | 43450 | 43450 | 43450 | 43400 | 814 |
| 391 | 20230616 | 120300 | 12764708800 | 43450 | 43450 | 43450 | 43400 | 515 |
| 392 | 20230616 | 120200 | 12742351400 | 43400 | 43450 | 43450 | 43400 | 898 |
| 393 | 20230616 | 120100 | 12703361400 | 43450 | 43350 | 43450 | 43350 | 1169 |
| 394 | 20230616 | 120000 | 12652625300 | 43400 | 43400 | 43400 | 43350 | 625 |
| 395 | 20230616 | 115900 | 12625504900 | 43350 | 43350 | 43400 | 43300 | 1883 |
| 396 | 20230616 | 115800 | 12543801450 | 43300 | 43300 | 43400 | 43250 | 3711 |
| 397 | 20230616 | 115700 | 12382956050 | 43300 | 43250 | 43350 | 43250 | 1228 |
| 398 | 20230616 | 115600 | 12329775750 | 43250 | 43250 | 43300 | 43250 | 1876 |
| 399 | 20230616 | 115500 | 12248564700 | 43250 | 43250 | 43300 | 43250 | 894 |
| 400 | 20230616 | 115400 | 12209871900 | 43250 | 43300 | 43350 | 43250 | 690 |
| 401 | 20230616 | 115300 | 12180009900 | 43250 | 43250 | 43350 | 43250 | 893 |
| 402 | 20230616 | 115200 | 12141348000 | 43250 | 43300 | 43350 | 43250 | 542 |
| 403 | 20230616 | 115100 | 12117885400 | 43250 | 43250 | 43350 | 43250 | 860 |
| 404 | 20230616 | 115000 | 12080647850 | 43300 | 43300 | 43400 | 43300 | 1305 |
| 405 | 20230616 | 114900 | 12024113950 | 43300 | 43350 | 43350 | 43300 | 694 |
| 406 | 20230616 | 114800 | 11994044350 | 43300 | 43350 | 43400 | 43300 | 464 |
| 407 | 20230616 | 114700 | 11973930000 | 43350 | 43350 | 43400 | 43300 | 770 |
| 408 | 20230616 | 114600 | 11940551150 | 43350 | 43400 | 43400 | 43300 | 832 |
| 409 | 20230616 | 114500 | 11904473700 | 43400 | 43400 | 43400 | 43300 | 486 |
| 410 | 20230616 | 114400 | 11883404300 | 43350 | 43300 | 43400 | 43300 | 835 |
| 411 | 20230616 | 114300 | 11847225300 | 43300 | 43350 | 43350 | 43300 | 1066 |
| 412 | 20230616 | 114200 | 11801026550 | 43350 | 43400 | 43400 | 43350 | 702 |
| 413 | 20230616 | 114100 | 11770576450 | 43350 | 43400 | 43400 | 43350 | 871 |
| 414 | 20230616 | 114000 | 11732797600 | 43350 | 43400 | 43400 | 43350 | 666 |
| 415 | 20230616 | 113900 | 11703917450 | 43350 | 43400 | 43400 | 43300 | 696 |
| 416 | 20230616 | 113800 | 11673727000 | 43350 | 43300 | 43350 | 43300 | 355 |
| 417 | 20230616 | 113700 | 11658343300 | 43300 | 43350 | 43400 | 43300 | 669 |
| 418 | 20230616 | 113600 | 11629339650 | 43350 | 43350 | 43400 | 43350 | 795 |
| 419 | 20230616 | 113500 | 11594861350 | 43350 | 43350 | 43400 | 43350 | 1061 |
| 420 | 20230616 | 113400 | 11548843500 | 43300 | 43400 | 43400 | 43300 | 1126 |
| 421 | 20230616 | 113300 | 11500027600 | 43350 | 43350 | 43450 | 43350 | 1347 |
| 422 | 20230616 | 113200 | 11441588950 | 43350 | 43400 | 43400 | 43350 | 1942 |
| 423 | 20230616 | 113100 | 11357323600 | 43350 | 43400 | 43400 | 43350 | 572 |
| 424 | 20230616 | 113000 | 11332518400 | 43350 | 43450 | 43450 | 43350 | 458 |
| 425 | 20230616 | 112900 | 11312645350 | 43450 | 43450 | 43450 | 43400 | 988 |
| 426 | 20230616 | 112800 | 11269744750 | 43450 | 43400 | 43450 | 43400 | 665 |
| 427 | 20230616 | 112700 | 11240864900 | 43400 | 43450 | 43450 | 43400 | 916 |
| 428 | 20230616 | 112600 | 11201088050 | 43450 | 43450 | 43450 | 43400 | 686 |
| 429 | 20230616 | 112500 | 11171296500 | 43400 | 43350 | 43450 | 43350 | 643 |
| 430 | 20230616 | 112400 | 11143383400 | 43400 | 43350 | 43450 | 43350 | 2268 |
| 431 | 20230616 | 112300 | 11045004350 | 43300 | 43350 | 43350 | 43300 | 343 |
| 432 | 20230616 | 112200 | 11030143150 | 43350 | 43350 | 43400 | 43250 | 1483 |
| 433 | 20230616 | 112100 | 10965916550 | 43300 | 43350 | 43400 | 43300 | 1106 |
| 434 | 20230616 | 112000 | 10917960000 | 43350 | 43400 | 43400 | 43350 | 628 |
| 435 | 20230616 | 111900 | 10890713900 | 43400 | 43400 | 43450 | 43350 | 424 |
| 436 | 20230616 | 111800 | 10872318700 | 43400 | 43350 | 43400 | 43350 | 405 |
| 437 | 20230616 | 111700 | 10854745200 | 43350 | 43400 | 43450 | 43350 | 1365 |
| 438 | 20230616 | 111600 | 10795486400 | 43350 | 43400 | 43400 | 43350 | 1321 |
| 439 | 20230616 | 111500 | 10738171950 | 43400 | 43350 | 43400 | 43300 | 962 |
| 440 | 20230616 | 111400 | 10696486950 | 43350 | 43400 | 43400 | 43300 | 1229 |
| 441 | 20230616 | 111300 | 10643229450 | 43350 | 43400 | 43400 | 43350 | 592 |
| 442 | 20230616 | 111200 | 10617549800 | 43400 | 43400 | 43400 | 43350 | 754 |
| 443 | 20230616 | 111100 | 10584843900 | 43350 | 43400 | 43400 | 43350 | 842 |
| 444 | 20230616 | 111000 | 10548325800 | 43350 | 43350 | 43400 | 43350 | 881 |
| 445 | 20230616 | 110900 | 10510103450 | 43400 | 43400 | 43450 | 43350 | 1256 |
| 446 | 20230616 | 110800 | 10455635350 | 43400 | 43400 | 43450 | 43350 | 1140 |
| 447 | 20230616 | 110700 | 10406152650 | 43400 | 43400 | 43450 | 43400 | 2157 |
| 448 | 20230616 | 110600 | 10312523350 | 43450 | 43450 | 43450 | 43400 | 733 |
| 449 | 20230616 | 110500 | 10280685300 | 43400 | 43450 | 43450 | 43400 | 2001 |
| 450 | 20230616 | 110400 | 10193767650 | 43450 | 43500 | 43500 | 43450 | 897 |
| 451 | 20230616 | 110300 | 10154787350 | 43450 | 43500 | 43550 | 43450 | 5725 |
| 452 | 20230616 | 110200 | 9905759100 | 43550 | 43550 | 43550 | 43500 | 543 |
| 453 | 20230616 | 110100 | 9882122400 | 43550 | 43600 | 43600 | 43500 | 3982 |
| 454 | 20230616 | 110000 | 9708739750 | 43550 | 43550 | 43600 | 43550 | 2295 |
| 455 | 20230616 | 105900 | 9608750850 | 43600 | 43600 | 43600 | 43550 | 791 |
| 456 | 20230616 | 105800 | 9574272900 | 43550 | 43600 | 43600 | 43550 | 1345 |
| 457 | 20230616 | 105700 | 9515673850 | 43550 | 43550 | 43550 | 43500 | 3572 |
| 458 | 20230616 | 105600 | 9360132350 | 43550 | 43550 | 43550 | 43500 | 865 |
| 459 | 20230616 | 105500 | 9322475500 | 43500 | 43450 | 43550 | 43450 | 783 |
| 460 | 20230616 | 105400 | 9288404150 | 43500 | 43500 | 43500 | 43450 | 8274 |
| 461 | 20230616 | 105300 | 8928537750 | 43450 | 43500 | 43500 | 43450 | 999 |
| 462 | 20230616 | 105200 | 8885093050 | 43450 | 43450 | 43500 | 43450 | 758 |
| 463 | 20230616 | 105100 | 8852134700 | 43450 | 43500 | 43500 | 43450 | 1187 |
| 464 | 20230616 | 105000 | 8800531450 | 43450 | 43450 | 43500 | 43400 | 3100 |
| 465 | 20230616 | 104900 | 8665835900 | 43450 | 43450 | 43450 | 43400 | 782 |
| 466 | 20230616 | 104800 | 8631869450 | 43400 | 43400 | 43450 | 43400 | 1740 |
| 467 | 20230616 | 104700 | 8556324200 | 43400 | 43450 | 43450 | 43400 | 931 |
| 468 | 20230616 | 104600 | 8515908350 | 43450 | 43450 | 43450 | 43400 | 2382 |
| 469 | 20230616 | 104500 | 8412463150 | 43400 | 43400 | 43500 | 43400 | 4310 |
| 470 | 20230616 | 104400 | 8225220150 | 43400 | 43350 | 43450 | 43300 | 6461 |
| 471 | 20230616 | 104300 | 7944888050 | 43350 | 43350 | 43350 | 43300 | 1883 |
| 472 | 20230616 | 104200 | 7863280150 | 43350 | 43300 | 43350 | 43300 | 269 |
| 473 | 20230616 | 104100 | 7851624200 | 43300 | 43300 | 43350 | 43300 | 1251 |
| 474 | 20230616 | 104000 | 7797437750 | 43300 | 43300 | 43350 | 43300 | 654 |
| 475 | 20230616 | 103900 | 7769111800 | 43300 | 43300 | 43350 | 43300 | 661 |
| 476 | 20230616 | 103800 | 7740468800 | 43350 | 43250 | 43350 | 43250 | 2176 |
| 477 | 20230616 | 103700 | 7646249600 | 43300 | 43300 | 43300 | 43250 | 682 |
| 478 | 20230616 | 103600 | 7616730250 | 43300 | 43250 | 43300 | 43250 | 1437 |
| 479 | 20230616 | 103500 | 7554562800 | 43250 | 43200 | 43300 | 43200 | 547 |
| 480 | 20230616 | 103400 | 7530911750 | 43250 | 43200 | 43300 | 43200 | 2564 |
| 481 | 20230616 | 103300 | 7419971550 | 43200 | 43200 | 43250 | 43150 | 3656 |
| 482 | 20230616 | 103200 | 7261881400 | 43150 | 43150 | 43200 | 43100 | 744 |
| 483 | 20230616 | 103100 | 7229785300 | 43100 | 43150 | 43200 | 43100 | 1075 |
| 484 | 20230616 | 103000 | 7183401350 | 43100 | 43150 | 43200 | 43050 | 1669 |
| 485 | 20230616 | 102900 | 7111394600 | 43150 | 43150 | 43200 | 43150 | 581 |
| 486 | 20230616 | 102800 | 7086314050 | 43150 | 43200 | 43200 | 43100 | 1133 |
| 487 | 20230616 | 102700 | 7037431650 | 43150 | 43150 | 43200 | 43100 | 1109 |
| 488 | 20230616 | 102600 | 6989560000 | 43100 | 43150 | 43200 | 43100 | 849 |
| 489 | 20230616 | 102500 | 6952924850 | 43100 | 43150 | 43200 | 43100 | 691 |
| 490 | 20230616 | 102400 | 6923115000 | 43150 | 43150 | 43150 | 43100 | 1014 |
| 491 | 20230616 | 102300 | 6879373950 | 43100 | 43150 | 43150 | 43100 | 739 |
| 492 | 20230616 | 102200 | 6847505400 | 43150 | 43100 | 43150 | 43100 | 637 |
| 493 | 20230616 | 102100 | 6820033500 | 43100 | 43100 | 43150 | 43050 | 1306 |
| 494 | 20230616 | 102000 | 6763740450 | 43100 | 43050 | 43150 | 43050 | 209 |
| 495 | 20230616 | 101900 | 6754728050 | 43100 | 43150 | 43150 | 43050 | 1456 |
| 496 | 20230616 | 101800 | 6691958300 | 43100 | 43100 | 43150 | 43050 | 648 |
| 497 | 20230616 | 101700 | 6664027950 | 43100 | 43000 | 43100 | 43000 | 416 |
| 498 | 20230616 | 101600 | 6646114900 | 43000 | 43050 | 43100 | 43000 | 1494 |
| 499 | 20230616 | 101500 | 6581790300 | 43050 | 43100 | 43150 | 43050 | 1680 |
| 500 | 20230616 | 101400 | 6509389600 | 43050 | 43100 | 43100 | 43050 | 1159 |
| 501 | 20230616 | 101300 | 6459478250 | 43050 | 43100 | 43100 | 43050 | 713 |
| 502 | 20230616 | 101200 | 6428764150 | 43100 | 43050 | 43100 | 43000 | 2320 |
| 503 | 20230616 | 101100 | 6328893350 | 43100 | 43100 | 43150 | 43000 | 2081 |
| 504 | 20230616 | 101000 | 6239305550 | 43100 | 43100 | 43100 | 43050 | 579 |
| 505 | 20230616 | 100900 | 6214362350 | 43100 | 43050 | 43100 | 43050 | 1563 |
| 506 | 20230616 | 100800 | 6147021050 | 43100 | 43050 | 43100 | 43050 | 760 |
| 507 | 20230616 | 100700 | 6114289350 | 43050 | 43050 | 43050 | 42950 | 3170 |
| 508 | 20230616 | 100600 | 5977908200 | 43050 | 43050 | 43050 | 43000 | 437 |
| 509 | 20230616 | 100500 | 5959117000 | 43000 | 43000 | 43050 | 42950 | 1966 |
| 510 | 20230616 | 100400 | 5874578000 | 43050 | 43000 | 43050 | 42950 | 1465 |
| 511 | 20230616 | 100300 | 5811591200 | 43000 | 42950 | 43000 | 42950 | 1601 |
| 512 | 20230616 | 100200 | 5742749500 | 42950 | 43000 | 43000 | 42900 | 777 |
| 513 | 20230616 | 100100 | 5709352150 | 43000 | 42950 | 43000 | 42950 | 403 |
| 514 | 20230616 | 100000 | 5692039450 | 42900 | 43000 | 43000 | 42900 | 2293 |
| 515 | 20230616 | 095900 | 5593513800 | 43000 | 42950 | 43000 | 42850 | 648 |
| 516 | 20230616 | 095800 | 5565694200 | 42900 | 42900 | 43000 | 42850 | 973 |
| 517 | 20230616 | 095700 | 5523917950 | 42900 | 43000 | 43000 | 42900 | 1536 |
| 518 | 20230616 | 095600 | 5457952750 | 42950 | 42900 | 42950 | 42800 | 2289 |
| 519 | 20230616 | 095500 | 5359786000 | 42850 | 42850 | 42950 | 42850 | 1155 |
| 520 | 20230616 | 095400 | 5310236450 | 42900 | 42900 | 42900 | 42800 | 840 |
| 521 | 20230616 | 095300 | 5274221950 | 42750 | 42850 | 42850 | 42750 | 773 |
| 522 | 20230616 | 095200 | 5241126750 | 42850 | 42850 | 42900 | 42750 | 546 |
| 523 | 20230616 | 095100 | 5217753350 | 42800 | 42900 | 42900 | 42750 | 2530 |
| 524 | 20230616 | 095000 | 5109432350 | 42850 | 43000 | 43000 | 42850 | 3162 |
| 525 | 20230616 | 094900 | 4973696250 | 43000 | 43000 | 43000 | 42950 | 55 |
| 526 | 20230616 | 094800 | 4971331400 | 42950 | 42950 | 43000 | 42950 | 525 |
| 527 | 20230616 | 094700 | 4948763300 | 42950 | 42950 | 43000 | 42950 | 456 |
| 528 | 20230616 | 094600 | 4929163550 | 42950 | 43000 | 43000 | 42900 | 2475 |
| 529 | 20230616 | 094500 | 4822839050 | 43000 | 43000 | 43000 | 42950 | 1358 |
| 530 | 20230616 | 094400 | 4764468000 | 43000 | 43000 | 43000 | 42950 | 385 |
| 531 | 20230616 | 094300 | 4747915150 | 42950 | 43000 | 43000 | 42950 | 3154 |
| 532 | 20230616 | 094200 | 4612335000 | 42950 | 43000 | 43000 | 42950 | 1604 |
| 533 | 20230616 | 094100 | 4543406200 | 43000 | 42950 | 43000 | 42900 | 1058 |
| 534 | 20230616 | 094000 | 4497969850 | 42950 | 42950 | 42950 | 42900 | 551 |
| 535 | 20230616 | 093900 | 4474308600 | 42900 | 43000 | 43000 | 42900 | 2370 |
| 536 | 20230616 | 093800 | 4372521150 | 42950 | 43250 | 43250 | 42950 | 12265 |
| 537 | 20230616 | 093700 | 3843905200 | 43200 | 43250 | 43300 | 43200 | 695 |
| 538 | 20230616 | 093600 | 3813840050 | 43300 | 43200 | 43300 | 43150 | 2337 |
| 539 | 20230616 | 093500 | 3712897100 | 43250 | 43250 | 43300 | 43200 | 2878 |
| 540 | 20230616 | 093400 | 3588478200 | 43300 | 43300 | 43300 | 43200 | 708 |
| 541 | 20230616 | 093300 | 3557836850 | 43200 | 43250 | 43300 | 43200 | 1754 |
| 542 | 20230616 | 093200 | 3482033350 | 43200 | 43200 | 43250 | 43150 | 898 |
| 543 | 20230616 | 093100 | 3443220750 | 43150 | 43250 | 43250 | 43150 | 1717 |
| 544 | 20230616 | 093000 | 3369037000 | 43250 | 43200 | 43250 | 43150 | 507 |
| 545 | 20230616 | 092900 | 3347133000 | 43150 | 43200 | 43250 | 43150 | 1523 |
| 546 | 20230616 | 092800 | 3281344450 | 43200 | 43200 | 43200 | 43150 | 780 |
| 547 | 20230616 | 092700 | 3247658150 | 43150 | 43200 | 43250 | 43150 | 2081 |
| 548 | 20230616 | 092600 | 3157785850 | 43200 | 43200 | 43250 | 43200 | 1404 |
| 549 | 20230616 | 092500 | 3097116050 | 43250 | 43200 | 43250 | 43200 | 980 |
| 550 | 20230616 | 092400 | 3054737950 | 43200 | 43250 | 43350 | 43200 | 4020 |
| 551 | 20230616 | 092300 | 2880727350 | 43250 | 43300 | 43300 | 43150 | 303 |
| 552 | 20230616 | 092200 | 2867634350 | 43300 | 43150 | 43300 | 43100 | 1356 |
| 553 | 20230616 | 092100 | 2809055700 | 43100 | 43200 | 43200 | 43100 | 3148 |
| 554 | 20230616 | 092000 | 2673191450 | 43150 | 43350 | 43350 | 43150 | 664 |
| 555 | 20230616 | 091900 | 2644511400 | 43150 | 43350 | 43350 | 43150 | 3234 |
| 556 | 20230616 | 091800 | 2504450400 | 43350 | 43300 | 43350 | 43300 | 1495 |
| 557 | 20230616 | 091700 | 2439705150 | 43300 | 43250 | 43300 | 43250 | 1340 |
| 558 | 20230616 | 091600 | 2381701200 | 43250 | 43150 | 43250 | 43150 | 1122 |
| 559 | 20230616 | 091500 | 2333211300 | 43200 | 43150 | 43200 | 43100 | 1240 |
| 560 | 20230616 | 091400 | 2279709800 | 43200 | 43150 | 43200 | 43100 | 1350 |
| 561 | 20230616 | 091300 | 2221462700 | 43200 | 43150 | 43200 | 43150 | 159 |
| 562 | 20230616 | 091200 | 2214600300 | 43100 | 43250 | 43250 | 43100 | 1468 |
| 563 | 20230616 | 091100 | 2151211000 | 43250 | 43300 | 43300 | 43100 | 2781 |
| 564 | 20230616 | 091000 | 2031067050 | 43350 | 43300 | 43400 | 43300 | 2538 |
| 565 | 20230616 | 090900 | 1921041650 | 43300 | 43250 | 43300 | 43150 | 1898 |
| 566 | 20230616 | 090800 | 1838915650 | 43250 | 43150 | 43300 | 43100 | 2331 |
| 567 | 20230616 | 090700 | 1738133500 | 43300 | 43050 | 43300 | 43050 | 3894 |
| 568 | 20230616 | 090600 | 1569768700 | 43250 | 43100 | 43250 | 43000 | 5120 |
| 569 | 20230616 | 090500 | 1348837550 | 43150 | 43300 | 43350 | 43150 | 4607 |
| 570 | 20230616 | 090400 | 1149448000 | 43250 | 43150 | 43300 | 43150 | 5646 |
| 571 | 20230616 | 090300 | 905270500 | 43200 | 43100 | 43200 | 43000 | 5964 |
| 572 | 20230616 | 090200 | 648297500 | 43100 | 43050 | 43150 | 43000 | 6197 |
| 573 | 20230616 | 090100 | 381286050 | 43050 | 43050 | 43100 | 43000 | 4277 |
| 574 | 20230616 | 090000 | 197146650 | 43050 | 43000 | 43050 | 42850 | 4586 |