32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 3 | 20230616 | 184500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20230616 | 184400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20230616 | 184300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20230616 | 184200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20230616 | 184100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20230616 | 184000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20230616 | 183900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20230616 | 183800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20230616 | 183700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20230616 | 183600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20230616 | 183500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20230616 | 183400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20230616 | 183300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20230616 | 183200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20230616 | 183100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20230616 | 183000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20230616 | 182900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20230616 | 182800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20230616 | 182700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20230616 | 182600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20230616 | 182500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20230616 | 182400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20230616 | 182300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20230616 | 182200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20230616 | 182100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20230616 | 182000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20230616 | 181900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20230616 | 181800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20230616 | 181700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20230616 | 181600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 33 | 20230616 | 181500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20230616 | 181400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20230616 | 181300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20230616 | 181200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20230616 | 181100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20230616 | 181000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20230616 | 180900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20230616 | 180800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20230616 | 180700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20230616 | 180600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20230616 | 180500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20230616 | 180400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20230616 | 180300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20230616 | 180200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20230616 | 180100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20230616 | 180000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20230616 | 175900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20230616 | 175800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20230616 | 175700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20230616 | 175600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20230616 | 175500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20230616 | 175400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20230616 | 175300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20230616 | 175200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20230616 | 175100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20230616 | 175000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20230616 | 174900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20230616 | 174800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20230616 | 174700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20230616 | 174600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 63 | 20230616 | 174500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20230616 | 174400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20230616 | 174300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20230616 | 174200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20230616 | 174100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20230616 | 174000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20230616 | 173900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20230616 | 173800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20230616 | 173700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20230616 | 173600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20230616 | 173500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20230616 | 173400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20230616 | 173300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20230616 | 173200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20230616 | 173100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20230616 | 173000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20230616 | 172900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20230616 | 172800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20230616 | 172700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20230616 | 172600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20230616 | 172500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20230616 | 172400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20230616 | 172300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20230616 | 172200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20230616 | 172100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20230616 | 172000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20230616 | 171900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20230616 | 171800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20230616 | 171700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20230616 | 171600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 93 | 20230616 | 171500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20230616 | 171400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20230616 | 171300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20230616 | 171200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20230616 | 171100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20230616 | 171000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20230616 | 170900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20230616 | 170800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20230616 | 170700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20230616 | 170600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20230616 | 170500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20230616 | 170400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20230616 | 170300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20230616 | 170200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20230616 | 170100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20230616 | 170000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20230616 | 165900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20230616 | 165800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20230616 | 165700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20230616 | 165600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20230616 | 165500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20230616 | 165400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20230616 | 165300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20230616 | 165200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20230616 | 165100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20230616 | 165000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20230616 | 164900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20230616 | 164800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20230616 | 164700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20230616 | 164600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 123 | 20230616 | 164500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20230616 | 164400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20230616 | 164300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20230616 | 164200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20230616 | 164100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20230616 | 164000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20230616 | 163900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20230616 | 163800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20230616 | 163700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20230616 | 163600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20230616 | 163500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20230616 | 163400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20230616 | 163300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20230616 | 163200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20230616 | 163100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20230616 | 163000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20230616 | 162900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20230616 | 162800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20230616 | 162700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20230616 | 162600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20230616 | 162500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20230616 | 162400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20230616 | 162300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20230616 | 162200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20230616 | 162100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20230616 | 162000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20230616 | 161900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20230616 | 161800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20230616 | 161700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20230616 | 161600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 153 | 20230616 | 161500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20230616 | 161400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20230616 | 161300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20230616 | 161200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20230616 | 161100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20230616 | 161000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20230616 | 160900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20230616 | 160800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20230616 | 160700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20230616 | 160600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20230616 | 160500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20230616 | 160400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20230616 | 160300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20230616 | 160200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20230616 | 160100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20230616 | 160000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20230616 | 155900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20230616 | 155800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20230616 | 155700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20230616 | 155600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20230616 | 155500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20230616 | 155400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20230616 | 155300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20230616 | 155200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20230616 | 155100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20230616 | 155000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20230616 | 154900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20230616 | 154800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20230616 | 154700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20230616 | 154600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 183 | 20230616 | 154500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20230616 | 154400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20230616 | 154300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20230616 | 154200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20230616 | 154100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20230616 | 154000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20230616 | 153900 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 190 | 20230616 | 153800 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20230616 | 153700 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20230616 | 153600 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20230616 | 153500 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20230616 | 153400 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20230616 | 153300 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20230616 | 153200 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20230616 | 153100 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20230616 | 153000 | 23481728800 | 39400 | 39400 | 39400 | 39400 | 14278 |
| 199 | 20230616 | 152900 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20230616 | 152800 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20230616 | 152700 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230616 | 152600 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230616 | 152500 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230616 | 152400 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230616 | 152300 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230616 | 152200 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20230616 | 152100 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20230616 | 152000 | 22919175600 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20230616 | 151900 | 22919175600 | 39150 | 39200 | 39250 | 39150 | 1573 |
| 210 | 20230616 | 151800 | 22857510550 | 39200 | 39150 | 39300 | 39100 | 1752 |
| 211 | 20230616 | 151700 | 22788876900 | 39200 | 39200 | 39200 | 39150 | 973 |
| 212 | 20230616 | 151600 | 22750761800 | 39200 | 39250 | 39300 | 39100 | 1232 |
| 213 | 20230616 | 151500 | 22702461850 | 39250 | 39200 | 39250 | 39150 | 862 |
| 214 | 20230616 | 151400 | 22668679850 | 39200 | 39200 | 39250 | 39150 | 1271 |
| 215 | 20230616 | 151300 | 22618868100 | 39200 | 39250 | 39250 | 39150 | 1632 |
| 216 | 20230616 | 151200 | 22554903400 | 39200 | 39200 | 39250 | 39200 | 788 |
| 217 | 20230616 | 151100 | 22524008050 | 39250 | 39250 | 39250 | 39200 | 802 |
| 218 | 20230616 | 151000 | 22492544200 | 39200 | 39350 | 39400 | 39200 | 2246 |
| 219 | 20230616 | 150900 | 22404302750 | 39350 | 39300 | 39350 | 39250 | 1312 |
| 220 | 20230616 | 150800 | 22352737850 | 39300 | 39350 | 39400 | 39300 | 1469 |
| 221 | 20230616 | 150700 | 22294916250 | 39350 | 39300 | 39400 | 39250 | 704 |
| 222 | 20230616 | 150600 | 22267237950 | 39400 | 39250 | 39400 | 39250 | 1003 |
| 223 | 20230616 | 150500 | 22227795650 | 39300 | 39250 | 39350 | 39150 | 396 |
| 224 | 20230616 | 150400 | 22212231850 | 39250 | 39250 | 39350 | 39200 | 720 |
| 225 | 20230616 | 150300 | 22183970550 | 39250 | 39200 | 39300 | 39150 | 1508 |
| 226 | 20230616 | 150200 | 22124791500 | 39200 | 39200 | 39200 | 39050 | 307 |
| 227 | 20230616 | 150100 | 22112765000 | 39200 | 39150 | 39200 | 39000 | 341 |
| 228 | 20230616 | 150000 | 22099428150 | 39200 | 39150 | 39200 | 39000 | 872 |
| 229 | 20230616 | 145900 | 22065315850 | 39200 | 39000 | 39200 | 39000 | 871 |
| 230 | 20230616 | 145800 | 22031282900 | 39100 | 39000 | 39150 | 38950 | 2090 |
| 231 | 20230616 | 145700 | 21949633050 | 39000 | 39000 | 39050 | 38950 | 971 |
| 232 | 20230616 | 145600 | 21911792600 | 39000 | 39100 | 39100 | 38950 | 1249 |
| 233 | 20230616 | 145500 | 21863079300 | 39100 | 39000 | 39100 | 38950 | 1634 |
| 234 | 20230616 | 145400 | 21799330550 | 39100 | 39000 | 39100 | 38950 | 1068 |
| 235 | 20230616 | 145300 | 21757667200 | 39000 | 39000 | 39150 | 38950 | 508 |
| 236 | 20230616 | 145200 | 21737840500 | 39000 | 39000 | 39150 | 38950 | 746 |
| 237 | 20230616 | 145100 | 21708733550 | 39000 | 39100 | 39150 | 38950 | 1792 |
| 238 | 20230616 | 145000 | 21638738550 | 39150 | 38950 | 39150 | 38950 | 748 |
| 239 | 20230616 | 144900 | 21609542350 | 39000 | 39000 | 39150 | 38950 | 706 |
| 240 | 20230616 | 144800 | 21582015250 | 39150 | 39150 | 39200 | 38950 | 1125 |
| 241 | 20230616 | 144700 | 21538116800 | 39200 | 39150 | 39200 | 39000 | 1685 |
| 242 | 20230616 | 144600 | 21472344800 | 39150 | 39100 | 39200 | 39050 | 1356 |
| 243 | 20230616 | 144500 | 21419322700 | 39050 | 39100 | 39150 | 39000 | 1061 |
| 244 | 20230616 | 144400 | 21377886300 | 39100 | 39100 | 39150 | 39050 | 803 |
| 245 | 20230616 | 144300 | 21346510350 | 39050 | 39050 | 39200 | 39000 | 870 |
| 246 | 20230616 | 144200 | 21312528900 | 39100 | 39100 | 39150 | 39050 | 886 |
| 247 | 20230616 | 144100 | 21277912150 | 39150 | 38950 | 39150 | 38950 | 2875 |
| 248 | 20230616 | 144000 | 21165791150 | 39000 | 38900 | 39000 | 38900 | 2678 |
| 249 | 20230616 | 143900 | 21061494450 | 38950 | 38900 | 38950 | 38850 | 1462 |
| 250 | 20230616 | 143800 | 21004596950 | 38900 | 38950 | 38950 | 38850 | 920 |
| 251 | 20230616 | 143700 | 20968800950 | 38950 | 38900 | 38950 | 38900 | 1002 |
| 252 | 20230616 | 143600 | 20929810050 | 38950 | 39000 | 39000 | 38900 | 1299 |
| 253 | 20230616 | 143500 | 20879226150 | 39000 | 39000 | 39100 | 38950 | 610 |
| 254 | 20230616 | 143400 | 20855447150 | 39050 | 39000 | 39150 | 38950 | 622 |
| 255 | 20230616 | 143300 | 20831192150 | 39000 | 38950 | 39150 | 38950 | 904 |
| 256 | 20230616 | 143200 | 20795957700 | 39000 | 39000 | 39050 | 38950 | 729 |
| 257 | 20230616 | 143100 | 20767539850 | 39000 | 39000 | 39150 | 38950 | 1045 |
| 258 | 20230616 | 143000 | 20726787300 | 39000 | 39100 | 39150 | 38950 | 677 |
| 259 | 20230616 | 142900 | 20700372850 | 39150 | 39050 | 39200 | 38950 | 995 |
| 260 | 20230616 | 142800 | 20661560600 | 39050 | 39050 | 39050 | 39000 | 547 |
| 261 | 20230616 | 142700 | 20640219800 | 39100 | 39050 | 39200 | 39050 | 871 |
| 262 | 20230616 | 142600 | 20606176300 | 39050 | 39100 | 39100 | 39000 | 1627 |
| 263 | 20230616 | 142500 | 20542678450 | 39100 | 39100 | 39100 | 39000 | 753 |
| 264 | 20230616 | 142400 | 20513272550 | 39100 | 39200 | 39200 | 39050 | 478 |
| 265 | 20230616 | 142300 | 20494574650 | 39200 | 39050 | 39250 | 39000 | 1200 |
| 266 | 20230616 | 142200 | 20447614750 | 39100 | 39200 | 39250 | 39000 | 2565 |
| 267 | 20230616 | 142100 | 20347438150 | 39200 | 39050 | 39200 | 39000 | 2908 |
| 268 | 20230616 | 142000 | 20233687500 | 39000 | 39050 | 39100 | 39000 | 535 |
| 269 | 20230616 | 141900 | 20212798150 | 39050 | 39000 | 39050 | 39000 | 784 |
| 270 | 20230616 | 141800 | 20182212700 | 39050 | 39050 | 39100 | 39000 | 813 |
| 271 | 20230616 | 141700 | 20150487700 | 39100 | 39100 | 39100 | 39050 | 382 |
| 272 | 20230616 | 141600 | 20135568700 | 39050 | 39100 | 39150 | 39000 | 1459 |
| 273 | 20230616 | 141500 | 20078626150 | 39100 | 39050 | 39150 | 39050 | 363 |
| 274 | 20230616 | 141400 | 20064443400 | 39100 | 39100 | 39150 | 39050 | 304 |
| 275 | 20230616 | 141300 | 20052559800 | 39050 | 39100 | 39150 | 39050 | 683 |
| 276 | 20230616 | 141200 | 20025876800 | 39100 | 39150 | 39150 | 39050 | 320 |
| 277 | 20230616 | 141100 | 20013363250 | 39150 | 39150 | 39250 | 39000 | 1329 |
| 278 | 20230616 | 141000 | 19961431600 | 39150 | 39050 | 39200 | 39050 | 910 |
| 279 | 20230616 | 140900 | 19925820650 | 39100 | 39050 | 39150 | 39050 | 311 |
| 280 | 20230616 | 140800 | 19913658500 | 39050 | 39050 | 39150 | 39050 | 499 |
| 281 | 20230616 | 140700 | 19894162650 | 39000 | 39000 | 39150 | 39000 | 2493 |
| 282 | 20230616 | 140600 | 19796802100 | 39050 | 39100 | 39150 | 39000 | 2532 |
| 283 | 20230616 | 140500 | 19697954900 | 39150 | 39150 | 39200 | 39000 | 1534 |
| 284 | 20230616 | 140400 | 19638032000 | 39150 | 39100 | 39150 | 39000 | 2433 |
| 285 | 20230616 | 140300 | 19543007800 | 39150 | 39100 | 39250 | 39050 | 2632 |
| 286 | 20230616 | 140200 | 19439982250 | 39150 | 39150 | 39150 | 39100 | 189 |
| 287 | 20230616 | 140100 | 19432585350 | 39000 | 39150 | 39250 | 39000 | 573 |
| 288 | 20230616 | 140000 | 19410174250 | 39150 | 39150 | 39200 | 39050 | 539 |
| 289 | 20230616 | 135900 | 19389091150 | 39150 | 39150 | 39250 | 39050 | 2821 |
| 290 | 20230616 | 135800 | 19278773000 | 39100 | 39100 | 39200 | 39100 | 1620 |
| 291 | 20230616 | 135700 | 19215386300 | 39100 | 39150 | 39150 | 39050 | 844 |
| 292 | 20230616 | 135600 | 19182394300 | 39250 | 39200 | 39250 | 39100 | 1003 |
| 293 | 20230616 | 135500 | 19143087500 | 39200 | 39250 | 39250 | 39150 | 1635 |
| 294 | 20230616 | 135400 | 19079020250 | 39200 | 39250 | 39250 | 39100 | 1342 |
| 295 | 20230616 | 135300 | 19026489450 | 39200 | 39150 | 39250 | 39150 | 842 |
| 296 | 20230616 | 135200 | 18993481900 | 39200 | 39150 | 39200 | 39000 | 2433 |
| 297 | 20230616 | 135100 | 18898482200 | 39200 | 39250 | 39250 | 39000 | 4305 |
| 298 | 20230616 | 135000 | 18730136000 | 39150 | 39150 | 39350 | 39100 | 3115 |
| 299 | 20230616 | 134900 | 18608081200 | 39150 | 39350 | 39350 | 39150 | 1840 |
| 300 | 20230616 | 134800 | 18535898450 | 39350 | 39500 | 39500 | 39250 | 1481 |
| 301 | 20230616 | 134700 | 18477661800 | 39450 | 39350 | 39500 | 39350 | 580 |
| 302 | 20230616 | 134600 | 18454778900 | 39450 | 39350 | 39500 | 39350 | 719 |
| 303 | 20230616 | 134500 | 18426450850 | 39400 | 39350 | 39400 | 39350 | 617 |
| 304 | 20230616 | 134400 | 18402168000 | 39300 | 39300 | 39350 | 39300 | 466 |
| 305 | 20230616 | 134300 | 18383846250 | 39350 | 39350 | 39350 | 39300 | 187 |
| 306 | 20230616 | 134200 | 18376492850 | 39350 | 39400 | 39400 | 39350 | 362 |
| 307 | 20230616 | 134100 | 18362242950 | 39400 | 39400 | 39450 | 39350 | 354 |
| 308 | 20230616 | 134000 | 18348306500 | 39350 | 39400 | 39450 | 39350 | 474 |
| 309 | 20230616 | 133900 | 18329634550 | 39400 | 39350 | 39500 | 39350 | 787 |
| 310 | 20230616 | 133800 | 18298630750 | 39350 | 39300 | 39450 | 39300 | 2178 |
| 311 | 20230616 | 133700 | 18212908750 | 39300 | 39350 | 39350 | 39300 | 1501 |
| 312 | 20230616 | 133600 | 18153901100 | 39400 | 39400 | 39450 | 39350 | 1599 |
| 313 | 20230616 | 133500 | 18090927750 | 39400 | 39450 | 39500 | 39400 | 464 |
| 314 | 20230616 | 133400 | 18072623000 | 39500 | 39450 | 39550 | 39450 | 1866 |
| 315 | 20230616 | 133300 | 17998930400 | 39450 | 39550 | 39550 | 39450 | 507 |
| 316 | 20230616 | 133200 | 17978917600 | 39550 | 39550 | 39550 | 39500 | 3314 |
| 317 | 20230616 | 133100 | 17847879000 | 39550 | 39500 | 39550 | 39500 | 1781 |
| 318 | 20230616 | 133000 | 17777449000 | 39500 | 39550 | 39550 | 39500 | 314 |
| 319 | 20230616 | 132900 | 17765039800 | 39500 | 39600 | 39600 | 39500 | 947 |
| 320 | 20230616 | 132800 | 17727609200 | 39600 | 39500 | 39600 | 39450 | 3568 |
| 321 | 20230616 | 132700 | 17586688600 | 39500 | 39550 | 39550 | 39500 | 201 |
| 322 | 20230616 | 132600 | 17578745600 | 39600 | 39550 | 39600 | 39500 | 2222 |
| 323 | 20230616 | 132500 | 17490933800 | 39600 | 39550 | 39600 | 39550 | 307 |
| 324 | 20230616 | 132400 | 17478783150 | 39600 | 39550 | 39600 | 39550 | 58 |
| 325 | 20230616 | 132300 | 17476486400 | 39600 | 39600 | 39600 | 39600 | 130 |
| 326 | 20230616 | 132200 | 17471338400 | 39550 | 39550 | 39600 | 39550 | 82 |
| 327 | 20230616 | 132100 | 17468094050 | 39600 | 39600 | 39650 | 39550 | 398 |
| 328 | 20230616 | 132000 | 17452337000 | 39600 | 39600 | 39650 | 39600 | 194 |
| 329 | 20230616 | 131900 | 17444652450 | 39600 | 39600 | 39650 | 39600 | 616 |
| 330 | 20230616 | 131800 | 17420256500 | 39600 | 39600 | 39650 | 39550 | 488 |
| 331 | 20230616 | 131700 | 17400928200 | 39600 | 39600 | 39650 | 39600 | 454 |
| 332 | 20230616 | 131600 | 17382944050 | 39600 | 39650 | 39650 | 39600 | 774 |
| 333 | 20230616 | 131500 | 17352261750 | 39600 | 39600 | 39650 | 39550 | 306 |
| 334 | 20230616 | 131400 | 17340135800 | 39600 | 39650 | 39650 | 39600 | 453 |
| 335 | 20230616 | 131300 | 17322194400 | 39650 | 39650 | 39650 | 39600 | 222 |
| 336 | 20230616 | 131200 | 17313395700 | 39600 | 39650 | 39650 | 39600 | 972 |
| 337 | 20230616 | 131100 | 17274889850 | 39650 | 39550 | 39650 | 39550 | 3362 |
| 338 | 20230616 | 131000 | 17141720050 | 39600 | 39600 | 39650 | 39600 | 928 |
| 339 | 20230616 | 130900 | 17104965450 | 39600 | 39650 | 39650 | 39600 | 114 |
| 340 | 20230616 | 130800 | 17100447000 | 39600 | 39650 | 39700 | 39600 | 546 |
| 341 | 20230616 | 130700 | 17078800950 | 39700 | 39650 | 39700 | 39650 | 292 |
| 342 | 20230616 | 130600 | 17067221350 | 39600 | 39650 | 39750 | 39600 | 656 |
| 343 | 20230616 | 130500 | 17041206000 | 39650 | 39700 | 39750 | 39650 | 392 |
| 344 | 20230616 | 130400 | 17025648450 | 39700 | 39750 | 39750 | 39650 | 663 |
| 345 | 20230616 | 130300 | 16999346450 | 39650 | 39750 | 39800 | 39650 | 1088 |
| 346 | 20230616 | 130200 | 16956147250 | 39800 | 39800 | 39850 | 39750 | 460 |
| 347 | 20230616 | 130100 | 16937838700 | 39850 | 39800 | 39850 | 39800 | 177 |
| 348 | 20230616 | 130000 | 16930789400 | 39800 | 39800 | 39900 | 39800 | 263 |
| 349 | 20230616 | 125900 | 16920305600 | 39900 | 39850 | 39900 | 39800 | 305 |
| 350 | 20230616 | 125800 | 16908143750 | 39850 | 39800 | 39900 | 39800 | 341 |
| 351 | 20230616 | 125700 | 16894560200 | 39850 | 39900 | 39900 | 39800 | 337 |
| 352 | 20230616 | 125600 | 16881120200 | 39800 | 39750 | 39900 | 39750 | 519 |
| 353 | 20230616 | 125500 | 16860439150 | 39850 | 39750 | 39900 | 39750 | 177 |
| 354 | 20230616 | 125400 | 16853397500 | 39850 | 39850 | 39850 | 39650 | 1480 |
| 355 | 20230616 | 125300 | 16794531100 | 39850 | 39850 | 39900 | 39750 | 185 |
| 356 | 20230616 | 125200 | 16787160050 | 39850 | 39750 | 39850 | 39650 | 1060 |
| 357 | 20230616 | 125100 | 16745004650 | 39700 | 39900 | 39900 | 39700 | 1983 |
| 358 | 20230616 | 125000 | 16666064150 | 39900 | 39900 | 39900 | 39900 | 727 |
| 359 | 20230616 | 124900 | 16637056850 | 39900 | 39800 | 39900 | 39800 | 187 |
| 360 | 20230616 | 124800 | 16629598800 | 39800 | 39850 | 39900 | 39800 | 320 |
| 361 | 20230616 | 124700 | 16616840750 | 39850 | 39900 | 39900 | 39850 | 1262 |
| 362 | 20230616 | 124600 | 16566549050 | 39900 | 39850 | 39900 | 39850 | 204 |
| 363 | 20230616 | 124500 | 16558413550 | 39900 | 39800 | 39900 | 39800 | 672 |
| 364 | 20230616 | 124400 | 16531626200 | 39800 | 39800 | 39900 | 39800 | 605 |
| 365 | 20230616 | 124300 | 16507530500 | 39800 | 39700 | 39800 | 39700 | 719 |
| 366 | 20230616 | 124200 | 16478923000 | 39700 | 39800 | 39800 | 39700 | 111 |
| 367 | 20230616 | 124100 | 16474511300 | 39800 | 39750 | 39800 | 39650 | 344 |
| 368 | 20230616 | 124000 | 16460843450 | 39700 | 39700 | 39750 | 39700 | 77 |
| 369 | 20230616 | 123900 | 16457783400 | 39750 | 39700 | 39750 | 39600 | 288 |
| 370 | 20230616 | 123800 | 16446342050 | 39700 | 39700 | 39700 | 39600 | 331 |
| 371 | 20230616 | 123700 | 16433216250 | 39700 | 39700 | 39700 | 39600 | 182 |
| 372 | 20230616 | 123600 | 16425996450 | 39600 | 39650 | 39700 | 39600 | 1153 |
| 373 | 20230616 | 123500 | 16380280350 | 39700 | 39750 | 39800 | 39650 | 2061 |
| 374 | 20230616 | 123400 | 16298456750 | 39750 | 39850 | 39850 | 39700 | 2078 |
| 375 | 20230616 | 123300 | 16215800000 | 39850 | 39900 | 39900 | 39800 | 1312 |
| 376 | 20230616 | 123200 | 16163518650 | 39900 | 39900 | 39950 | 39850 | 829 |
| 377 | 20230616 | 123100 | 16130460100 | 39850 | 39900 | 39900 | 39850 | 180 |
| 378 | 20230616 | 123000 | 16123278800 | 39900 | 39850 | 39950 | 39850 | 679 |
| 379 | 20230616 | 122900 | 16096196300 | 39900 | 39900 | 39950 | 39850 | 1368 |
| 380 | 20230616 | 122800 | 16041621750 | 39950 | 39950 | 40000 | 39900 | 443 |
| 381 | 20230616 | 122700 | 16023924250 | 39950 | 39900 | 39950 | 39900 | 1386 |
| 382 | 20230616 | 122600 | 15968579550 | 40000 | 39950 | 40000 | 39850 | 1637 |
| 383 | 20230616 | 122500 | 15903236200 | 39950 | 39950 | 40000 | 39850 | 1950 |
| 384 | 20230616 | 122400 | 15825371950 | 39950 | 39900 | 39950 | 39850 | 2361 |
| 385 | 20230616 | 122300 | 15731078800 | 39900 | 39950 | 39950 | 39850 | 2599 |
| 386 | 20230616 | 122200 | 15627342200 | 39950 | 39850 | 39950 | 39850 | 2696 |
| 387 | 20230616 | 122100 | 15519772200 | 39900 | 39850 | 39900 | 39800 | 1208 |
| 388 | 20230616 | 122000 | 15471591750 | 39850 | 39850 | 39850 | 39800 | 1415 |
| 389 | 20230616 | 121900 | 15415236000 | 39900 | 39850 | 39900 | 39850 | 1869 |
| 390 | 20230616 | 121800 | 15340746500 | 39850 | 39800 | 39850 | 39800 | 982 |
| 391 | 20230616 | 121700 | 15301646100 | 39750 | 39850 | 39850 | 39750 | 2403 |
| 392 | 20230616 | 121600 | 15205968100 | 39800 | 39650 | 39800 | 39650 | 2843 |
| 393 | 20230616 | 121500 | 15092907350 | 39700 | 39750 | 39750 | 39700 | 283 |
| 394 | 20230616 | 121400 | 15081668650 | 39750 | 39600 | 39750 | 39600 | 729 |
| 395 | 20230616 | 121300 | 15052733100 | 39650 | 39700 | 39700 | 39600 | 1587 |
| 396 | 20230616 | 121200 | 14989806800 | 39700 | 39750 | 39750 | 39700 | 1436 |
| 397 | 20230616 | 121100 | 14932797100 | 39750 | 39750 | 39750 | 39700 | 258 |
| 398 | 20230616 | 121000 | 14922544200 | 39700 | 39700 | 39800 | 39700 | 2511 |
| 399 | 20230616 | 120900 | 14822737200 | 39750 | 39650 | 39750 | 39650 | 1384 |
| 400 | 20230616 | 120800 | 14767834550 | 39750 | 39700 | 39750 | 39700 | 809 |
| 401 | 20230616 | 120700 | 14735694800 | 39750 | 39700 | 39750 | 39650 | 900 |
| 402 | 20230616 | 120600 | 14699963700 | 39700 | 39700 | 39750 | 39650 | 740 |
| 403 | 20230616 | 120500 | 14670585500 | 39700 | 39750 | 39750 | 39650 | 739 |
| 404 | 20230616 | 120400 | 14641247900 | 39750 | 39600 | 39750 | 39600 | 3682 |
| 405 | 20230616 | 120300 | 14495169000 | 39600 | 39650 | 39650 | 39600 | 885 |
| 406 | 20230616 | 120200 | 14460122450 | 39650 | 39650 | 39650 | 39600 | 860 |
| 407 | 20230616 | 120100 | 14426064150 | 39650 | 39650 | 39650 | 39600 | 1766 |
| 408 | 20230616 | 120000 | 14356125050 | 39600 | 39650 | 39650 | 39600 | 278 |
| 409 | 20230616 | 115900 | 14345104150 | 39600 | 39600 | 39650 | 39600 | 1172 |
| 410 | 20230616 | 115800 | 14298692150 | 39600 | 39600 | 39650 | 39600 | 680 |
| 411 | 20230616 | 115700 | 14271759100 | 39650 | 39600 | 39650 | 39550 | 700 |
| 412 | 20230616 | 115600 | 14244037150 | 39550 | 39550 | 39600 | 39500 | 333 |
| 413 | 20230616 | 115500 | 14230863650 | 39550 | 39550 | 39550 | 39550 | 175 |
| 414 | 20230616 | 115400 | 14223942400 | 39550 | 39550 | 39550 | 39500 | 298 |
| 415 | 20230616 | 115300 | 14212156600 | 39550 | 39550 | 39600 | 39500 | 355 |
| 416 | 20230616 | 115200 | 14198111100 | 39600 | 39500 | 39600 | 39500 | 881 |
| 417 | 20230616 | 115100 | 14163251200 | 39450 | 39450 | 39550 | 39450 | 77 |
| 418 | 20230616 | 115000 | 14160208550 | 39550 | 39500 | 39550 | 39400 | 2936 |
| 419 | 20230616 | 114900 | 14044195450 | 39500 | 39400 | 39500 | 39400 | 801 |
| 420 | 20230616 | 114800 | 14012598250 | 39400 | 39350 | 39400 | 39350 | 168 |
| 421 | 20230616 | 114700 | 14005979850 | 39350 | 39450 | 39450 | 39350 | 532 |
| 422 | 20230616 | 114600 | 13985018300 | 39450 | 39400 | 39450 | 39350 | 219 |
| 423 | 20230616 | 114500 | 13976388500 | 39350 | 39450 | 39450 | 39350 | 932 |
| 424 | 20230616 | 114400 | 13939656300 | 39400 | 39450 | 39450 | 39400 | 143 |
| 425 | 20230616 | 114300 | 13934016100 | 39400 | 39400 | 39450 | 39400 | 141 |
| 426 | 20230616 | 114200 | 13928456350 | 39450 | 39450 | 39500 | 39400 | 544 |
| 427 | 20230616 | 114100 | 13906995450 | 39450 | 39500 | 39500 | 39450 | 186 |
| 428 | 20230616 | 114000 | 13899653750 | 39450 | 39450 | 39500 | 39450 | 71 |
| 429 | 20230616 | 113900 | 13896852000 | 39500 | 39500 | 39500 | 39400 | 371 |
| 430 | 20230616 | 113800 | 13882209900 | 39400 | 39500 | 39500 | 39400 | 281 |
| 431 | 20230616 | 113700 | 13871135450 | 39400 | 39400 | 39500 | 39400 | 35 |
| 432 | 20230616 | 113600 | 13869756350 | 39350 | 39400 | 39500 | 39350 | 713 |
| 433 | 20230616 | 113500 | 13841655200 | 39350 | 39450 | 39450 | 39200 | 370 |
| 434 | 20230616 | 113400 | 13827093900 | 39450 | 39450 | 39550 | 39200 | 6944 |
| 435 | 20230616 | 113300 | 13553149200 | 39450 | 39450 | 39500 | 39350 | 4152 |
| 436 | 20230616 | 113200 | 13389227700 | 39450 | 39400 | 39450 | 39300 | 1043 |
| 437 | 20230616 | 113100 | 13348103250 | 39400 | 39400 | 39400 | 39300 | 980 |
| 438 | 20230616 | 113000 | 13309514050 | 39350 | 39350 | 39400 | 39350 | 235 |
| 439 | 20230616 | 112900 | 13300262500 | 39350 | 39300 | 39400 | 39250 | 985 |
| 440 | 20230616 | 112800 | 13261504100 | 39300 | 39300 | 39300 | 39250 | 295 |
| 441 | 20230616 | 112700 | 13249920000 | 39300 | 39350 | 39350 | 39300 | 238 |
| 442 | 20230616 | 112600 | 13240560650 | 39300 | 39300 | 39350 | 39300 | 37 |
| 443 | 20230616 | 112500 | 13239105150 | 39350 | 39300 | 39350 | 39250 | 267 |
| 444 | 20230616 | 112400 | 13228612350 | 39300 | 39200 | 39350 | 39200 | 692 |
| 445 | 20230616 | 112300 | 13201393150 | 39200 | 39150 | 39200 | 39150 | 265 |
| 446 | 20230616 | 112200 | 13191009050 | 39200 | 39250 | 39300 | 39200 | 339 |
| 447 | 20230616 | 112100 | 13177711850 | 39200 | 39200 | 39250 | 39200 | 312 |
| 448 | 20230616 | 112000 | 13165478450 | 39200 | 39200 | 39250 | 39200 | 231 |
| 449 | 20230616 | 111900 | 13156419250 | 39200 | 39150 | 39250 | 39150 | 264 |
| 450 | 20230616 | 111800 | 13146061300 | 39150 | 39100 | 39250 | 39100 | 363 |
| 451 | 20230616 | 111700 | 13131831400 | 39100 | 39200 | 39250 | 39100 | 1461 |
| 452 | 20230616 | 111600 | 13074661600 | 39200 | 39250 | 39300 | 39200 | 556 |
| 453 | 20230616 | 111500 | 13052838850 | 39250 | 39300 | 39300 | 39250 | 185 |
| 454 | 20230616 | 111400 | 13045573750 | 39300 | 39250 | 39300 | 39250 | 183 |
| 455 | 20230616 | 111300 | 13038383600 | 39250 | 39350 | 39350 | 39250 | 670 |
| 456 | 20230616 | 111200 | 13012037250 | 39350 | 39300 | 39350 | 39300 | 565 |
| 457 | 20230616 | 111100 | 12989811050 | 39300 | 39400 | 39400 | 39300 | 757 |
| 458 | 20230616 | 111000 | 12960020250 | 39400 | 39450 | 39450 | 39350 | 485 |
| 459 | 20230616 | 110900 | 12940930950 | 39450 | 39400 | 39450 | 39350 | 531 |
| 460 | 20230616 | 110800 | 12920010050 | 39400 | 39350 | 39400 | 39350 | 646 |
| 461 | 20230616 | 110700 | 12894572950 | 39350 | 39350 | 39400 | 39300 | 619 |
| 462 | 20230616 | 110600 | 12870225350 | 39350 | 39450 | 39450 | 39350 | 745 |
| 463 | 20230616 | 110500 | 12840903550 | 39450 | 39450 | 39500 | 39350 | 3296 |
| 464 | 20230616 | 110400 | 12710834650 | 39400 | 39350 | 39400 | 39350 | 1281 |
| 465 | 20230616 | 110300 | 12660366600 | 39400 | 39350 | 39400 | 39350 | 299 |
| 466 | 20230616 | 110200 | 12648597000 | 39300 | 39300 | 39350 | 39300 | 467 |
| 467 | 20230616 | 110100 | 12630239450 | 39300 | 39300 | 39300 | 39300 | 839 |
| 468 | 20230616 | 110000 | 12597266750 | 39300 | 39300 | 39350 | 39250 | 876 |
| 469 | 20230616 | 105900 | 12562833450 | 39300 | 39350 | 39400 | 39300 | 868 |
| 470 | 20230616 | 105800 | 12528674300 | 39300 | 39300 | 39300 | 39250 | 806 |
| 471 | 20230616 | 105700 | 12497000700 | 39300 | 39300 | 39350 | 39300 | 837 |
| 472 | 20230616 | 105600 | 12464106550 | 39250 | 39250 | 39300 | 39200 | 316 |
| 473 | 20230616 | 105500 | 12451704150 | 39250 | 39250 | 39300 | 39250 | 350 |
| 474 | 20230616 | 105400 | 12437962650 | 39300 | 39300 | 39300 | 39200 | 911 |
| 475 | 20230616 | 105300 | 12402180500 | 39300 | 39250 | 39300 | 39250 | 494 |
| 476 | 20230616 | 105200 | 12382782850 | 39250 | 39200 | 39250 | 39200 | 202 |
| 477 | 20230616 | 105100 | 12374862100 | 39250 | 39250 | 39250 | 39200 | 536 |
| 478 | 20230616 | 105000 | 12353846650 | 39200 | 39150 | 39200 | 39150 | 734 |
| 479 | 20230616 | 104900 | 12325081850 | 39200 | 39200 | 39250 | 39150 | 544 |
| 480 | 20230616 | 104800 | 12303751450 | 39200 | 39250 | 39250 | 39200 | 309 |
| 481 | 20230616 | 104700 | 12291628100 | 39150 | 39250 | 39250 | 39150 | 1104 |
| 482 | 20230616 | 104600 | 12248349800 | 39250 | 39150 | 39250 | 39100 | 1402 |
| 483 | 20230616 | 104500 | 12193425500 | 39150 | 39100 | 39150 | 39100 | 144 |
| 484 | 20230616 | 104400 | 12187789000 | 39100 | 39100 | 39100 | 39000 | 238 |
| 485 | 20230616 | 104300 | 12178484700 | 39100 | 39050 | 39100 | 39000 | 298 |
| 486 | 20230616 | 104200 | 12166846300 | 39050 | 39100 | 39100 | 39000 | 1004 |
| 487 | 20230616 | 104100 | 12127642400 | 39050 | 39100 | 39100 | 39050 | 262 |
| 488 | 20230616 | 104000 | 12117403200 | 39100 | 39150 | 39150 | 39050 | 158 |
| 489 | 20230616 | 103900 | 12111225300 | 39150 | 39200 | 39200 | 39150 | 229 |
| 490 | 20230616 | 103800 | 12102257500 | 39150 | 39000 | 39150 | 39000 | 961 |
| 491 | 20230616 | 103700 | 12064752050 | 39000 | 39000 | 39050 | 39000 | 418 |
| 492 | 20230616 | 103600 | 12048443150 | 39000 | 38950 | 39150 | 38900 | 988 |
| 493 | 20230616 | 103500 | 12009844600 | 38900 | 38950 | 39000 | 38900 | 572 |
| 494 | 20230616 | 103400 | 11987569650 | 38950 | 38950 | 39000 | 38900 | 603 |
| 495 | 20230616 | 103300 | 11964080500 | 38950 | 39000 | 39000 | 38950 | 177 |
| 496 | 20230616 | 103200 | 11957184850 | 39000 | 39000 | 39050 | 39000 | 544 |
| 497 | 20230616 | 103100 | 11935962500 | 38950 | 39000 | 39000 | 38950 | 140 |
| 498 | 20230616 | 103000 | 11930503750 | 38950 | 39100 | 39100 | 38950 | 3484 |
| 499 | 20230616 | 102900 | 11794471050 | 39050 | 39150 | 39150 | 39050 | 763 |
| 500 | 20230616 | 102800 | 11764634700 | 39150 | 39100 | 39150 | 39050 | 480 |
| 501 | 20230616 | 102700 | 11745881300 | 39100 | 39200 | 39200 | 39050 | 1646 |
| 502 | 20230616 | 102600 | 11681438900 | 39250 | 39200 | 39250 | 39200 | 320 |
| 503 | 20230616 | 102500 | 11668892500 | 39200 | 39150 | 39200 | 39150 | 1081 |
| 504 | 20230616 | 102400 | 11626523350 | 39100 | 39150 | 39150 | 39100 | 266 |
| 505 | 20230616 | 102300 | 11616110700 | 39100 | 39050 | 39150 | 39050 | 442 |
| 506 | 20230616 | 102200 | 11598827000 | 39050 | 39100 | 39150 | 39050 | 325 |
| 507 | 20230616 | 102100 | 11586115800 | 39150 | 39100 | 39150 | 39050 | 359 |
| 508 | 20230616 | 102000 | 11572078100 | 39100 | 39200 | 39200 | 39000 | 669 |
| 509 | 20230616 | 101900 | 11545912150 | 39200 | 39150 | 39200 | 39100 | 833 |
| 510 | 20230616 | 101800 | 11513279100 | 39150 | 39050 | 39150 | 39000 | 656 |
| 511 | 20230616 | 101700 | 11487668650 | 39050 | 39100 | 39100 | 39000 | 673 |
| 512 | 20230616 | 101600 | 11461383450 | 39100 | 39150 | 39150 | 39050 | 2435 |
| 513 | 20230616 | 101500 | 11366099000 | 39150 | 39000 | 39150 | 38950 | 2079 |
| 514 | 20230616 | 101400 | 11284889900 | 38950 | 38950 | 39000 | 38950 | 260 |
| 515 | 20230616 | 101300 | 11274757850 | 39000 | 38950 | 39000 | 38900 | 536 |
| 516 | 20230616 | 101200 | 11253874600 | 38900 | 38800 | 38950 | 38800 | 4467 |
| 517 | 20230616 | 101100 | 11080249050 | 38800 | 38800 | 38850 | 38750 | 1359 |
| 518 | 20230616 | 101000 | 11027525350 | 38750 | 38800 | 38850 | 38700 | 333 |
| 519 | 20230616 | 100900 | 11014617300 | 38800 | 38650 | 38800 | 38650 | 3756 |
| 520 | 20230616 | 100800 | 10869006300 | 38650 | 38800 | 38800 | 38650 | 3370 |
| 521 | 20230616 | 100700 | 10738645200 | 38800 | 38700 | 38800 | 38700 | 1940 |
| 522 | 20230616 | 100600 | 10663471000 | 38750 | 38750 | 38800 | 38700 | 4050 |
| 523 | 20230616 | 100500 | 10506673050 | 38750 | 38750 | 38800 | 38700 | 1032 |
| 524 | 20230616 | 100400 | 10466684400 | 38750 | 38750 | 38800 | 38700 | 719 |
| 525 | 20230616 | 100300 | 10438827750 | 38750 | 38850 | 38850 | 38750 | 2285 |
| 526 | 20230616 | 100200 | 10350266100 | 38850 | 38850 | 38850 | 38750 | 5129 |
| 527 | 20230616 | 100100 | 10151212100 | 38850 | 38900 | 38900 | 38850 | 306 |
| 528 | 20230616 | 100000 | 10139322350 | 38850 | 38850 | 38900 | 38850 | 456 |
| 529 | 20230616 | 095900 | 10121601200 | 38850 | 38900 | 38950 | 38850 | 1210 |
| 530 | 20230616 | 095800 | 10074532400 | 38950 | 39000 | 39000 | 38900 | 325 |
| 531 | 20230616 | 095700 | 10061883300 | 39000 | 38950 | 39000 | 38900 | 592 |
| 532 | 20230616 | 095600 | 10038845200 | 38950 | 38950 | 38950 | 38900 | 310 |
| 533 | 20230616 | 095500 | 10026776150 | 39000 | 39100 | 39100 | 38950 | 693 |
| 534 | 20230616 | 095400 | 9999734650 | 39050 | 39050 | 39050 | 39000 | 359 |
| 535 | 20230616 | 095300 | 9985725100 | 39050 | 38950 | 39050 | 38900 | 568 |
| 536 | 20230616 | 095200 | 9963580000 | 38900 | 39000 | 39050 | 38900 | 938 |
| 537 | 20230616 | 095100 | 9927028050 | 39000 | 38850 | 39050 | 38800 | 5667 |
| 538 | 20230616 | 095000 | 9706711750 | 38850 | 38900 | 38900 | 38850 | 1611 |
| 539 | 20230616 | 094900 | 9644060650 | 38900 | 38950 | 38950 | 38900 | 823 |
| 540 | 20230616 | 094800 | 9612020950 | 38950 | 38900 | 38950 | 38900 | 1031 |
| 541 | 20230616 | 094700 | 9571911450 | 38900 | 39000 | 39000 | 38900 | 1909 |
| 542 | 20230616 | 094600 | 9497549950 | 38950 | 39000 | 39000 | 38950 | 929 |
| 543 | 20230616 | 094500 | 9461360250 | 39000 | 39000 | 39000 | 38950 | 867 |
| 544 | 20230616 | 094400 | 9427561050 | 39000 | 38950 | 39000 | 38950 | 569 |
| 545 | 20230616 | 094300 | 9405386750 | 38950 | 38950 | 39000 | 38950 | 1742 |
| 546 | 20230616 | 094200 | 9337507050 | 38950 | 39000 | 39000 | 38950 | 503 |
| 547 | 20230616 | 094100 | 9317913750 | 39000 | 39100 | 39100 | 38950 | 3124 |
| 548 | 20230616 | 094000 | 9196043150 | 39050 | 39150 | 39150 | 39050 | 910 |
| 549 | 20230616 | 093900 | 9160466200 | 39100 | 39100 | 39150 | 39100 | 725 |
| 550 | 20230616 | 093800 | 9132091350 | 39100 | 39150 | 39150 | 39100 | 1013 |
| 551 | 20230616 | 093700 | 9092479050 | 39150 | 39150 | 39250 | 39100 | 1006 |
| 552 | 20230616 | 093600 | 9053118650 | 39200 | 39200 | 39250 | 39150 | 417 |
| 553 | 20230616 | 093500 | 9036776500 | 39150 | 39300 | 39300 | 39100 | 472 |
| 554 | 20230616 | 093400 | 9018283600 | 39300 | 39050 | 39350 | 39050 | 3492 |
| 555 | 20230616 | 093300 | 8881229200 | 39000 | 38950 | 39100 | 38900 | 1987 |
| 556 | 20230616 | 093200 | 8803833350 | 38950 | 39100 | 39100 | 38800 | 7946 |
| 557 | 20230616 | 093100 | 8494327700 | 39100 | 39100 | 39150 | 39050 | 1126 |
| 558 | 20230616 | 093000 | 8450288950 | 39100 | 39050 | 39100 | 39000 | 1117 |
| 559 | 20230616 | 092900 | 8406692850 | 39050 | 39000 | 39100 | 39000 | 667 |
| 560 | 20230616 | 092800 | 8380655650 | 39000 | 39050 | 39100 | 39000 | 387 |
| 561 | 20230616 | 092700 | 8365550900 | 39000 | 39050 | 39100 | 39000 | 1148 |
| 562 | 20230616 | 092600 | 8320710700 | 39050 | 39150 | 39150 | 39000 | 1097 |
| 563 | 20230616 | 092500 | 8277877800 | 39100 | 39200 | 39200 | 39050 | 4042 |
| 564 | 20230616 | 092400 | 8119750050 | 39200 | 39150 | 39250 | 39150 | 3884 |
| 565 | 20230616 | 092300 | 7967460150 | 39150 | 39000 | 39200 | 38900 | 3695 |
| 566 | 20230616 | 092200 | 7823109900 | 38950 | 38900 | 38950 | 38800 | 5945 |
| 567 | 20230616 | 092100 | 7591866300 | 38900 | 38850 | 38900 | 38800 | 2022 |
| 568 | 20230616 | 092000 | 7513287100 | 38850 | 38900 | 38950 | 38850 | 3575 |
| 569 | 20230616 | 091900 | 7374340750 | 38950 | 39050 | 39100 | 38900 | 4080 |
| 570 | 20230616 | 091800 | 7215119800 | 39000 | 39000 | 39200 | 39000 | 4450 |
| 571 | 20230616 | 091700 | 7041211450 | 39050 | 39050 | 39100 | 38800 | 8054 |
| 572 | 20230616 | 091600 | 6727780300 | 39000 | 39150 | 39150 | 38950 | 2342 |
| 573 | 20230616 | 091500 | 6636379100 | 39150 | 39050 | 39200 | 38950 | 5034 |
| 574 | 20230616 | 091400 | 6439994450 | 39000 | 39200 | 39300 | 38950 | 14064 |
| 575 | 20230616 | 091300 | 5889946650 | 39200 | 39150 | 39200 | 39100 | 2939 |
| 576 | 20230616 | 091200 | 5774883750 | 39200 | 39350 | 39350 | 39150 | 6427 |
| 577 | 20230616 | 091100 | 5522731350 | 39350 | 39250 | 39400 | 39250 | 1636 |
| 578 | 20230616 | 091000 | 5458438600 | 39250 | 39400 | 39400 | 39200 | 6939 |
| 579 | 20230616 | 090900 | 5185714700 | 39350 | 39600 | 39600 | 39350 | 5208 |
| 580 | 20230616 | 090800 | 4980153900 | 39500 | 39800 | 39800 | 39500 | 3583 |
| 581 | 20230616 | 090700 | 4838274900 | 39650 | 39700 | 39800 | 39650 | 5277 |
| 582 | 20230616 | 090600 | 4628524900 | 39700 | 39400 | 39750 | 39400 | 6762 |
| 583 | 20230616 | 090500 | 4360749000 | 39350 | 39550 | 39750 | 39350 | 7226 |
| 584 | 20230616 | 090400 | 4075046200 | 39600 | 39350 | 39600 | 39350 | 4515 |
| 585 | 20230616 | 090300 | 3896592250 | 39300 | 39450 | 39600 | 39200 | 8687 |
| 586 | 20230616 | 090200 | 3554634000 | 39450 | 39300 | 39650 | 39200 | 12278 |
| 587 | 20230616 | 090100 | 3070849900 | 39300 | 39700 | 40000 | 39100 | 26456 |
| 588 | 20230616 | 090000 | 2023364900 | 39750 | 39900 | 40300 | 39650 | 50524 |