32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 3 | 20230616 | 183700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20230616 | 183600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20230616 | 183500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20230616 | 183400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20230616 | 183300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20230616 | 183200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20230616 | 183100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20230616 | 183000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20230616 | 182900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20230616 | 182800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20230616 | 182700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20230616 | 182600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20230616 | 182500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20230616 | 182400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20230616 | 182300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20230616 | 182200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20230616 | 182100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20230616 | 182000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20230616 | 181900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20230616 | 181800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20230616 | 181700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20230616 | 181600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20230616 | 181500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20230616 | 181400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20230616 | 181300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20230616 | 181200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20230616 | 181100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20230616 | 181000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20230616 | 180900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20230616 | 180800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 33 | 20230616 | 180700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20230616 | 180600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20230616 | 180500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20230616 | 180400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20230616 | 180300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20230616 | 180200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20230616 | 180100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20230616 | 180000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20230616 | 175900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20230616 | 175800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20230616 | 175700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20230616 | 175600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20230616 | 175500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20230616 | 175400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20230616 | 175300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20230616 | 175200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20230616 | 175100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20230616 | 175000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20230616 | 174900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20230616 | 174800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20230616 | 174700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20230616 | 174600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20230616 | 174500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20230616 | 174400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20230616 | 174300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20230616 | 174200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20230616 | 174100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20230616 | 174000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20230616 | 173900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20230616 | 173800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 63 | 20230616 | 173700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20230616 | 173600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20230616 | 173500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20230616 | 173400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20230616 | 173300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20230616 | 173200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20230616 | 173100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20230616 | 173000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20230616 | 172900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20230616 | 172800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20230616 | 172700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20230616 | 172600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20230616 | 172500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20230616 | 172400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20230616 | 172300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20230616 | 172200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20230616 | 172100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20230616 | 172000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20230616 | 171900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20230616 | 171800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20230616 | 171700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20230616 | 171600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20230616 | 171500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20230616 | 171400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20230616 | 171300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20230616 | 171200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20230616 | 171100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20230616 | 171000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20230616 | 170900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20230616 | 170800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 93 | 20230616 | 170700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20230616 | 170600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20230616 | 170500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20230616 | 170400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20230616 | 170300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20230616 | 170200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20230616 | 170100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20230616 | 170000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20230616 | 165900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20230616 | 165800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20230616 | 165700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20230616 | 165600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20230616 | 165500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20230616 | 165400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20230616 | 165300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20230616 | 165200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20230616 | 165100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20230616 | 165000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20230616 | 164900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20230616 | 164800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20230616 | 164700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20230616 | 164600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20230616 | 164500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20230616 | 164400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20230616 | 164300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20230616 | 164200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20230616 | 164100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20230616 | 164000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20230616 | 163900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20230616 | 163800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 123 | 20230616 | 163700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20230616 | 163600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20230616 | 163500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20230616 | 163400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20230616 | 163300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20230616 | 163200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20230616 | 163100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20230616 | 163000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20230616 | 162900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20230616 | 162800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20230616 | 162700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20230616 | 162600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20230616 | 162500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20230616 | 162400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20230616 | 162300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20230616 | 162200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20230616 | 162100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20230616 | 162000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20230616 | 161900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20230616 | 161800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20230616 | 161700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20230616 | 161600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20230616 | 161500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20230616 | 161400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20230616 | 161300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20230616 | 161200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20230616 | 161100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20230616 | 161000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20230616 | 160900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20230616 | 160800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 153 | 20230616 | 160700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20230616 | 160600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20230616 | 160500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20230616 | 160400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20230616 | 160300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20230616 | 160200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20230616 | 160100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20230616 | 160000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20230616 | 155900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20230616 | 155800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20230616 | 155700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20230616 | 155600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20230616 | 155500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20230616 | 155400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20230616 | 155300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20230616 | 155200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20230616 | 155100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20230616 | 155000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20230616 | 154900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20230616 | 154800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20230616 | 154700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20230616 | 154600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20230616 | 154500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20230616 | 154400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20230616 | 154300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20230616 | 154200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20230616 | 154100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20230616 | 154000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20230616 | 153900 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20230616 | 153800 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 183 | 20230616 | 153700 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20230616 | 153600 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20230616 | 153500 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20230616 | 153400 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20230616 | 153300 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20230616 | 153200 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20230616 | 153100 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20230616 | 153000 | 45181012500 | 29700 | 29700 | 29700 | 29700 | 40386 |
| 191 | 20230616 | 152900 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 192 | 20230616 | 152800 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 193 | 20230616 | 152700 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 194 | 20230616 | 152600 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 195 | 20230616 | 152500 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 196 | 20230616 | 152400 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 197 | 20230616 | 152300 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 198 | 20230616 | 152200 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 199 | 20230616 | 152100 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 200 | 20230616 | 152000 | 43981548300 | 29650 | 29650 | 29650 | 29650 | 0 |
| 201 | 20230616 | 151900 | 43981548300 | 29650 | 29600 | 29650 | 29550 | 2328 |
| 202 | 20230616 | 151800 | 43912619750 | 29600 | 29650 | 29650 | 29600 | 3604 |
| 203 | 20230616 | 151700 | 43805928650 | 29600 | 29650 | 29650 | 29600 | 2552 |
| 204 | 20230616 | 151600 | 43730317050 | 29650 | 29600 | 29650 | 29600 | 2376 |
| 205 | 20230616 | 151500 | 43659924950 | 29650 | 29600 | 29650 | 29550 | 2213 |
| 206 | 20230616 | 151400 | 43594344650 | 29600 | 29650 | 29650 | 29550 | 2139 |
| 207 | 20230616 | 151300 | 43530997250 | 29600 | 29650 | 29700 | 29600 | 3458 |
| 208 | 20230616 | 151200 | 43428510150 | 29650 | 29700 | 29700 | 29600 | 1672 |
| 209 | 20230616 | 151100 | 43378913300 | 29700 | 29700 | 29700 | 29600 | 2355 |
| 210 | 20230616 | 151000 | 43309054650 | 29700 | 29650 | 29700 | 29600 | 2182 |
| 211 | 20230616 | 150900 | 43244403050 | 29650 | 29700 | 29700 | 29600 | 2142 |
| 212 | 20230616 | 150800 | 43180894500 | 29650 | 29700 | 29700 | 29600 | 2457 |
| 213 | 20230616 | 150700 | 43107948100 | 29700 | 29650 | 29700 | 29600 | 1138 |
| 214 | 20230616 | 150600 | 43074206550 | 29650 | 29650 | 29700 | 29600 | 7364 |
| 215 | 20230616 | 150500 | 42855811900 | 29650 | 29650 | 29650 | 29600 | 1642 |
| 216 | 20230616 | 150400 | 42807146900 | 29650 | 29550 | 29650 | 29550 | 2871 |
| 217 | 20230616 | 150300 | 42722070050 | 29600 | 29600 | 29650 | 29550 | 1712 |
| 218 | 20230616 | 150200 | 42671362450 | 29650 | 29600 | 29650 | 29600 | 1906 |
| 219 | 20230616 | 150100 | 42614871650 | 29650 | 29650 | 29650 | 29600 | 2497 |
| 220 | 20230616 | 150000 | 42540881850 | 29600 | 29600 | 29650 | 29550 | 5620 |
| 221 | 20230616 | 145900 | 42374497500 | 29550 | 29550 | 29600 | 29550 | 1926 |
| 222 | 20230616 | 145800 | 42317511650 | 29500 | 29600 | 29600 | 29500 | 2963 |
| 223 | 20230616 | 145700 | 42229905900 | 29550 | 29550 | 29600 | 29500 | 1351 |
| 224 | 20230616 | 145600 | 42189965950 | 29550 | 29550 | 29600 | 29500 | 991 |
| 225 | 20230616 | 145500 | 42160669250 | 29600 | 29600 | 29600 | 29550 | 1610 |
| 226 | 20230616 | 145400 | 42113050800 | 29600 | 29600 | 29600 | 29550 | 929 |
| 227 | 20230616 | 145300 | 42085567200 | 29550 | 29600 | 29600 | 29550 | 1231 |
| 228 | 20230616 | 145200 | 42049173550 | 29600 | 29600 | 29600 | 29550 | 1865 |
| 229 | 20230616 | 145100 | 41993995300 | 29600 | 29600 | 29600 | 29550 | 2008 |
| 230 | 20230616 | 145000 | 41934638750 | 29600 | 29550 | 29600 | 29550 | 1524 |
| 231 | 20230616 | 144900 | 41889540700 | 29550 | 29600 | 29600 | 29550 | 1365 |
| 232 | 20230616 | 144800 | 41849165150 | 29550 | 29600 | 29600 | 29500 | 892 |
| 233 | 20230616 | 144700 | 41822779300 | 29600 | 29600 | 29600 | 29550 | 1462 |
| 234 | 20230616 | 144600 | 41779543500 | 29550 | 29600 | 29600 | 29550 | 1143 |
| 235 | 20230616 | 144500 | 41745729150 | 29550 | 29550 | 29600 | 29550 | 1805 |
| 236 | 20230616 | 144400 | 41692326650 | 29600 | 29550 | 29600 | 29550 | 1051 |
| 237 | 20230616 | 144300 | 41661235850 | 29600 | 29600 | 29650 | 29550 | 1503 |
| 238 | 20230616 | 144200 | 41616757900 | 29600 | 29550 | 29650 | 29550 | 839 |
| 239 | 20230616 | 144100 | 41591923600 | 29650 | 29600 | 29650 | 29550 | 1870 |
| 240 | 20230616 | 144000 | 41536559950 | 29550 | 29600 | 29650 | 29550 | 1479 |
| 241 | 20230616 | 143900 | 41492757050 | 29600 | 29550 | 29650 | 29550 | 1713 |
| 242 | 20230616 | 143800 | 41442078650 | 29550 | 29600 | 29650 | 29550 | 1502 |
| 243 | 20230616 | 143700 | 41397595250 | 29600 | 29550 | 29650 | 29550 | 1329 |
| 244 | 20230616 | 143600 | 41358232750 | 29650 | 29600 | 29650 | 29550 | 1325 |
| 245 | 20230616 | 143500 | 41319005050 | 29550 | 29600 | 29600 | 29550 | 1483 |
| 246 | 20230616 | 143400 | 41275124200 | 29600 | 29550 | 29600 | 29550 | 1368 |
| 247 | 20230616 | 143300 | 41234641650 | 29550 | 29600 | 29650 | 29550 | 3308 |
| 248 | 20230616 | 143200 | 41136707150 | 29600 | 29650 | 29650 | 29600 | 1991 |
| 249 | 20230616 | 143100 | 41077720300 | 29650 | 29650 | 29700 | 29600 | 1802 |
| 250 | 20230616 | 143000 | 41024301850 | 29650 | 29600 | 29650 | 29550 | 1220 |
| 251 | 20230616 | 142900 | 40988157900 | 29600 | 29600 | 29650 | 29550 | 1806 |
| 252 | 20230616 | 142800 | 40934696200 | 29550 | 29650 | 29650 | 29550 | 1406 |
| 253 | 20230616 | 142700 | 40893100850 | 29650 | 29650 | 29650 | 29550 | 1831 |
| 254 | 20230616 | 142600 | 40838866950 | 29650 | 29600 | 29650 | 29550 | 1011 |
| 255 | 20230616 | 142500 | 40808945650 | 29550 | 29650 | 29650 | 29550 | 1770 |
| 256 | 20230616 | 142400 | 40756517900 | 29650 | 29600 | 29650 | 29550 | 3072 |
| 257 | 20230616 | 142300 | 40665598800 | 29600 | 29550 | 29600 | 29500 | 3276 |
| 258 | 20230616 | 142200 | 40568660150 | 29500 | 29450 | 29550 | 29450 | 2716 |
| 259 | 20230616 | 142100 | 40488494800 | 29500 | 29500 | 29500 | 29400 | 1507 |
| 260 | 20230616 | 142000 | 40444078150 | 29500 | 29450 | 29500 | 29450 | 1900 |
| 261 | 20230616 | 141900 | 40388061200 | 29450 | 29450 | 29500 | 29400 | 15576 |
| 262 | 20230616 | 141800 | 39929788000 | 29450 | 29450 | 29500 | 29450 | 1613 |
| 263 | 20230616 | 141700 | 39882221850 | 29500 | 29550 | 29550 | 29450 | 2131 |
| 264 | 20230616 | 141600 | 39819384550 | 29550 | 29500 | 29550 | 29500 | 1494 |
| 265 | 20230616 | 141500 | 39775266750 | 29550 | 29450 | 29550 | 29450 | 2153 |
| 266 | 20230616 | 141400 | 39711744600 | 29500 | 29500 | 29550 | 29450 | 1654 |
| 267 | 20230616 | 141300 | 39662964800 | 29450 | 29500 | 29550 | 29450 | 1704 |
| 268 | 20230616 | 141200 | 39612688050 | 29500 | 29450 | 29500 | 29450 | 1123 |
| 269 | 20230616 | 141100 | 39579586500 | 29500 | 29450 | 29500 | 29450 | 2128 |
| 270 | 20230616 | 141000 | 39516849200 | 29500 | 29500 | 29550 | 29450 | 823 |
| 271 | 20230616 | 140900 | 39492579550 | 29500 | 29550 | 29550 | 29450 | 2453 |
| 272 | 20230616 | 140800 | 39420183800 | 29500 | 29550 | 29550 | 29500 | 2188 |
| 273 | 20230616 | 140700 | 39355596350 | 29550 | 29500 | 29550 | 29500 | 848 |
| 274 | 20230616 | 140600 | 39330547900 | 29550 | 29600 | 29600 | 29500 | 2217 |
| 275 | 20230616 | 140500 | 39265010900 | 29600 | 29600 | 29600 | 29550 | 578 |
| 276 | 20230616 | 140400 | 39247905450 | 29600 | 29550 | 29600 | 29500 | 1878 |
| 277 | 20230616 | 140300 | 39192397350 | 29550 | 29550 | 29550 | 29500 | 1362 |
| 278 | 20230616 | 140200 | 39152158500 | 29550 | 29450 | 29550 | 29450 | 1470 |
| 279 | 20230616 | 140100 | 39108762100 | 29500 | 29500 | 29550 | 29450 | 1679 |
| 280 | 20230616 | 140000 | 39059262500 | 29500 | 29500 | 29550 | 29450 | 2202 |
| 281 | 20230616 | 135900 | 38994275400 | 29500 | 29450 | 29500 | 29450 | 839 |
| 282 | 20230616 | 135800 | 38969525850 | 29500 | 29500 | 29500 | 29450 | 1768 |
| 283 | 20230616 | 135700 | 38917383100 | 29500 | 29450 | 29500 | 29450 | 2074 |
| 284 | 20230616 | 135600 | 38856223150 | 29450 | 29450 | 29500 | 29450 | 1722 |
| 285 | 20230616 | 135500 | 38805489350 | 29500 | 29500 | 29550 | 29450 | 2647 |
| 286 | 20230616 | 135400 | 38727366150 | 29500 | 29550 | 29550 | 29450 | 6355 |
| 287 | 20230616 | 135300 | 38539872750 | 29550 | 29550 | 29550 | 29500 | 2125 |
| 288 | 20230616 | 135200 | 38477101050 | 29550 | 29600 | 29600 | 29550 | 1849 |
| 289 | 20230616 | 135100 | 38422404600 | 29600 | 29600 | 29600 | 29500 | 1169 |
| 290 | 20230616 | 135000 | 38387835000 | 29600 | 29550 | 29600 | 29500 | 2013 |
| 291 | 20230616 | 134900 | 38328300300 | 29500 | 29550 | 29550 | 29500 | 1004 |
| 292 | 20230616 | 134800 | 38298647450 | 29550 | 29650 | 29650 | 29500 | 2579 |
| 293 | 20230616 | 134700 | 38222291650 | 29550 | 29550 | 29650 | 29500 | 1454 |
| 294 | 20230616 | 134600 | 38179259250 | 29550 | 29600 | 29600 | 29500 | 2085 |
| 295 | 20230616 | 134500 | 38117593750 | 29550 | 29550 | 29600 | 29500 | 2260 |
| 296 | 20230616 | 134400 | 38050817350 | 29550 | 29750 | 29750 | 29500 | 2340 |
| 297 | 20230616 | 134300 | 37981667700 | 29700 | 29650 | 29700 | 29600 | 2072 |
| 298 | 20230616 | 134200 | 37920182150 | 29700 | 29700 | 29700 | 29550 | 1795 |
| 299 | 20230616 | 134100 | 37866960500 | 29600 | 29650 | 29700 | 29600 | 1396 |
| 300 | 20230616 | 134000 | 37825558450 | 29650 | 29600 | 29700 | 29500 | 3866 |
| 301 | 20230616 | 133900 | 37711234650 | 29600 | 29650 | 29700 | 29550 | 3399 |
| 302 | 20230616 | 133800 | 37610536300 | 29700 | 29600 | 29700 | 29600 | 1253 |
| 303 | 20230616 | 133700 | 37573381850 | 29650 | 29650 | 29700 | 29600 | 2946 |
| 304 | 20230616 | 133600 | 37486036500 | 29650 | 29700 | 29750 | 29650 | 5527 |
| 305 | 20230616 | 133500 | 37322076150 | 29700 | 29800 | 29800 | 29700 | 832 |
| 306 | 20230616 | 133400 | 37297322100 | 29700 | 29700 | 29800 | 29700 | 2084 |
| 307 | 20230616 | 133300 | 37235284750 | 29700 | 29750 | 29800 | 29700 | 844 |
| 308 | 20230616 | 133200 | 37210178600 | 29800 | 29700 | 29800 | 29700 | 1346 |
| 309 | 20230616 | 133100 | 37170119950 | 29750 | 29700 | 29800 | 29700 | 1092 |
| 310 | 20230616 | 133000 | 37137618550 | 29750 | 29750 | 29800 | 29700 | 1231 |
| 311 | 20230616 | 132900 | 37100960600 | 29650 | 29700 | 29800 | 29650 | 997 |
| 312 | 20230616 | 132800 | 37071301600 | 29750 | 29700 | 29800 | 29650 | 1098 |
| 313 | 20230616 | 132700 | 37038672600 | 29750 | 29700 | 29800 | 29700 | 1545 |
| 314 | 20230616 | 132600 | 36992737000 | 29700 | 29700 | 29750 | 29650 | 559 |
| 315 | 20230616 | 132500 | 36976116900 | 29700 | 29750 | 29750 | 29650 | 1824 |
| 316 | 20230616 | 132400 | 36921903800 | 29750 | 29750 | 29750 | 29650 | 678 |
| 317 | 20230616 | 132300 | 36901747500 | 29750 | 29700 | 29750 | 29650 | 1700 |
| 318 | 20230616 | 132200 | 36851240700 | 29700 | 29700 | 29750 | 29650 | 1046 |
| 319 | 20230616 | 132100 | 36820174900 | 29700 | 29700 | 29700 | 29650 | 1651 |
| 320 | 20230616 | 132000 | 36771163300 | 29650 | 29650 | 29700 | 29650 | 1929 |
| 321 | 20230616 | 131900 | 36713938700 | 29650 | 29700 | 29700 | 29650 | 633 |
| 322 | 20230616 | 131800 | 36695151800 | 29700 | 29700 | 29700 | 29650 | 2552 |
| 323 | 20230616 | 131700 | 36619419800 | 29700 | 29700 | 29700 | 29650 | 1030 |
| 324 | 20230616 | 131600 | 36588837300 | 29650 | 29700 | 29700 | 29650 | 2174 |
| 325 | 20230616 | 131500 | 36524297600 | 29700 | 29650 | 29750 | 29650 | 1083 |
| 326 | 20230616 | 131400 | 36492137800 | 29700 | 29700 | 29750 | 29650 | 1556 |
| 327 | 20230616 | 131300 | 36445916900 | 29750 | 29650 | 29750 | 29650 | 1289 |
| 328 | 20230616 | 131200 | 36407666300 | 29750 | 29700 | 29750 | 29650 | 876 |
| 329 | 20230616 | 131100 | 36381628600 | 29700 | 29650 | 29750 | 29650 | 1790 |
| 330 | 20230616 | 131000 | 36328447700 | 29650 | 29700 | 29700 | 29650 | 974 |
| 331 | 20230616 | 130900 | 36299548750 | 29700 | 29700 | 29700 | 29650 | 2725 |
| 332 | 20230616 | 130800 | 36218690450 | 29700 | 29700 | 29750 | 29650 | 1271 |
| 333 | 20230616 | 130700 | 36180945750 | 29650 | 29750 | 29800 | 29650 | 4424 |
| 334 | 20230616 | 130600 | 36049460650 | 29750 | 29800 | 29800 | 29750 | 1525 |
| 335 | 20230616 | 130500 | 36004022700 | 29800 | 29800 | 29800 | 29750 | 788 |
| 336 | 20230616 | 130400 | 35980541550 | 29800 | 29800 | 29850 | 29750 | 949 |
| 337 | 20230616 | 130300 | 35952250850 | 29800 | 29800 | 29850 | 29750 | 4251 |
| 338 | 20230616 | 130200 | 35825547600 | 29800 | 29850 | 29850 | 29800 | 1934 |
| 339 | 20230616 | 130100 | 35767821150 | 29800 | 29850 | 29850 | 29800 | 1965 |
| 340 | 20230616 | 130000 | 35709228000 | 29850 | 29850 | 29850 | 29800 | 1897 |
| 341 | 20230616 | 125900 | 35652609100 | 29850 | 29900 | 29900 | 29800 | 1929 |
| 342 | 20230616 | 125800 | 35595019750 | 29900 | 29850 | 29900 | 29800 | 1462 |
| 343 | 20230616 | 125700 | 35551372900 | 29850 | 29800 | 29850 | 29800 | 4178 |
| 344 | 20230616 | 125600 | 35426723950 | 29850 | 29850 | 29850 | 29800 | 2162 |
| 345 | 20230616 | 125500 | 35362244050 | 29850 | 29850 | 29850 | 29800 | 2049 |
| 346 | 20230616 | 125400 | 35301086800 | 29850 | 29850 | 29850 | 29800 | 899 |
| 347 | 20230616 | 125300 | 35274258800 | 29850 | 29850 | 29850 | 29800 | 4428 |
| 348 | 20230616 | 125200 | 35142084750 | 29850 | 29850 | 29850 | 29800 | 703 |
| 349 | 20230616 | 125100 | 35121105550 | 29850 | 29800 | 29850 | 29800 | 2592 |
| 350 | 20230616 | 125000 | 35043747800 | 29850 | 29850 | 29850 | 29800 | 3218 |
| 351 | 20230616 | 124900 | 34947748300 | 29800 | 29850 | 29850 | 29800 | 941 |
| 352 | 20230616 | 124800 | 34919673150 | 29800 | 29850 | 29850 | 29800 | 2182 |
| 353 | 20230616 | 124700 | 34854575750 | 29800 | 29800 | 29850 | 29800 | 1052 |
| 354 | 20230616 | 124600 | 34823185250 | 29850 | 29850 | 29850 | 29800 | 1382 |
| 355 | 20230616 | 124500 | 34781934600 | 29850 | 29850 | 29850 | 29800 | 1064 |
| 356 | 20230616 | 124400 | 34750191450 | 29800 | 29850 | 29850 | 29800 | 2407 |
| 357 | 20230616 | 124300 | 34678345300 | 29850 | 29850 | 29850 | 29800 | 900 |
| 358 | 20230616 | 124200 | 34651482050 | 29850 | 29750 | 29850 | 29750 | 1345 |
| 359 | 20230616 | 124100 | 34611359600 | 29750 | 29800 | 29800 | 29750 | 1687 |
| 360 | 20230616 | 124000 | 34561089950 | 29800 | 29800 | 29800 | 29750 | 1750 |
| 361 | 20230616 | 123900 | 34508945350 | 29800 | 29800 | 29800 | 29750 | 1713 |
| 362 | 20230616 | 123800 | 34457912950 | 29800 | 29750 | 29800 | 29750 | 1469 |
| 363 | 20230616 | 123700 | 34414193550 | 29800 | 29800 | 29800 | 29750 | 1467 |
| 364 | 20230616 | 123600 | 34370514200 | 29800 | 29800 | 29800 | 29700 | 2768 |
| 365 | 20230616 | 123500 | 34288148450 | 29800 | 29800 | 29800 | 29750 | 1086 |
| 366 | 20230616 | 123400 | 34255787700 | 29800 | 29800 | 29800 | 29750 | 1264 |
| 367 | 20230616 | 123300 | 34218143600 | 29800 | 29750 | 29800 | 29750 | 1027 |
| 368 | 20230616 | 123200 | 34187556950 | 29800 | 29700 | 29800 | 29700 | 2523 |
| 369 | 20230616 | 123100 | 34112379300 | 29700 | 29800 | 29800 | 29700 | 2993 |
| 370 | 20230616 | 123000 | 34023261550 | 29800 | 29800 | 29800 | 29750 | 1168 |
| 371 | 20230616 | 122900 | 33988459400 | 29750 | 29800 | 29800 | 29750 | 1054 |
| 372 | 20230616 | 122800 | 33957064900 | 29750 | 29750 | 29800 | 29750 | 1743 |
| 373 | 20230616 | 122700 | 33905145200 | 29700 | 29800 | 29800 | 29700 | 1191 |
| 374 | 20230616 | 122600 | 33869687000 | 29800 | 29750 | 29800 | 29750 | 1368 |
| 375 | 20230616 | 122500 | 33828941700 | 29750 | 29800 | 29800 | 29700 | 1918 |
| 376 | 20230616 | 122400 | 33771858800 | 29800 | 29800 | 29800 | 29750 | 1032 |
| 377 | 20230616 | 122300 | 33741105950 | 29800 | 29800 | 29800 | 29750 | 1969 |
| 378 | 20230616 | 122200 | 33682470000 | 29800 | 29800 | 29800 | 29750 | 1174 |
| 379 | 20230616 | 122100 | 33647492550 | 29800 | 29800 | 29800 | 29700 | 1239 |
| 380 | 20230616 | 122000 | 33610586800 | 29800 | 29800 | 29800 | 29700 | 1934 |
| 381 | 20230616 | 121900 | 33552961650 | 29800 | 29700 | 29800 | 29700 | 1489 |
| 382 | 20230616 | 121800 | 33508634950 | 29750 | 29700 | 29750 | 29700 | 1659 |
| 383 | 20230616 | 121700 | 33459297300 | 29750 | 29700 | 29750 | 29650 | 735 |
| 384 | 20230616 | 121600 | 33437450550 | 29750 | 29750 | 29800 | 29700 | 1658 |
| 385 | 20230616 | 121500 | 33388098250 | 29750 | 29700 | 29750 | 29650 | 982 |
| 386 | 20230616 | 121400 | 33358908800 | 29750 | 29700 | 29750 | 29700 | 1286 |
| 387 | 20230616 | 121300 | 33320651150 | 29700 | 29650 | 29750 | 29600 | 1453 |
| 388 | 20230616 | 121200 | 33277528900 | 29600 | 29650 | 29700 | 29550 | 3686 |
| 389 | 20230616 | 121100 | 33168339600 | 29700 | 29700 | 29750 | 29650 | 1541 |
| 390 | 20230616 | 121000 | 33122565250 | 29700 | 29650 | 29700 | 29650 | 892 |
| 391 | 20230616 | 120900 | 33096082800 | 29700 | 29700 | 29700 | 29650 | 1308 |
| 392 | 20230616 | 120800 | 33057245850 | 29700 | 29700 | 29700 | 29600 | 1152 |
| 393 | 20230616 | 120700 | 33023068350 | 29700 | 29700 | 29700 | 29650 | 2725 |
| 394 | 20230616 | 120600 | 32942211700 | 29700 | 29750 | 29750 | 29650 | 2025 |
| 395 | 20230616 | 120500 | 32882070150 | 29800 | 29800 | 29800 | 29700 | 1735 |
| 396 | 20230616 | 120400 | 32830415300 | 29800 | 29800 | 29800 | 29750 | 1027 |
| 397 | 20230616 | 120300 | 32799824500 | 29800 | 29750 | 29800 | 29700 | 1289 |
| 398 | 20230616 | 120200 | 32761453550 | 29750 | 29750 | 29800 | 29700 | 1677 |
| 399 | 20230616 | 120100 | 32711522600 | 29800 | 29750 | 29800 | 29700 | 561 |
| 400 | 20230616 | 120000 | 32694818350 | 29800 | 29750 | 29800 | 29700 | 1588 |
| 401 | 20230616 | 115900 | 32647568100 | 29700 | 29700 | 29750 | 29700 | 1635 |
| 402 | 20230616 | 115800 | 32598940850 | 29700 | 29750 | 29750 | 29700 | 1221 |
| 403 | 20230616 | 115700 | 32562616850 | 29750 | 29750 | 29750 | 29700 | 1956 |
| 404 | 20230616 | 115600 | 32504470900 | 29750 | 29750 | 29750 | 29700 | 1055 |
| 405 | 20230616 | 115500 | 32473085300 | 29750 | 29750 | 29800 | 29700 | 1272 |
| 406 | 20230616 | 115400 | 32435231700 | 29750 | 29650 | 29750 | 29650 | 1285 |
| 407 | 20230616 | 115300 | 32397025300 | 29700 | 29700 | 29700 | 29650 | 2037 |
| 408 | 20230616 | 115200 | 32336535000 | 29650 | 29700 | 29700 | 29650 | 1156 |
| 409 | 20230616 | 115100 | 32302220850 | 29700 | 29700 | 29700 | 29650 | 1488 |
| 410 | 20230616 | 115000 | 32258028000 | 29700 | 29700 | 29700 | 29650 | 1071 |
| 411 | 20230616 | 114900 | 32226223200 | 29700 | 29700 | 29700 | 29650 | 1331 |
| 412 | 20230616 | 114800 | 32186698750 | 29700 | 29800 | 29800 | 29650 | 2274 |
| 413 | 20230616 | 114700 | 32119141100 | 29700 | 29800 | 29800 | 29650 | 4987 |
| 414 | 20230616 | 114600 | 31970962650 | 29800 | 29700 | 29800 | 29700 | 1620 |
| 415 | 20230616 | 114500 | 31922754200 | 29700 | 29700 | 29700 | 29650 | 652 |
| 416 | 20230616 | 114400 | 31903391050 | 29700 | 29700 | 29700 | 29650 | 1733 |
| 417 | 20230616 | 114300 | 31851940200 | 29650 | 29700 | 29700 | 29650 | 927 |
| 418 | 20230616 | 114200 | 31824411000 | 29700 | 29650 | 29700 | 29650 | 1325 |
| 419 | 20230616 | 114100 | 31785066500 | 29700 | 29750 | 29750 | 29650 | 2328 |
| 420 | 20230616 | 114000 | 31715919850 | 29800 | 29750 | 29800 | 29750 | 1254 |
| 421 | 20230616 | 113900 | 31678552950 | 29800 | 29750 | 29800 | 29700 | 1556 |
| 422 | 20230616 | 113800 | 31632256750 | 29750 | 29700 | 29750 | 29650 | 883 |
| 423 | 20230616 | 113700 | 31606012100 | 29700 | 29700 | 29700 | 29650 | 2309 |
| 424 | 20230616 | 113600 | 31537460800 | 29650 | 29700 | 29700 | 29650 | 1454 |
| 425 | 20230616 | 113500 | 31494303250 | 29700 | 29700 | 29750 | 29650 | 3139 |
| 426 | 20230616 | 113400 | 31401102350 | 29700 | 29700 | 29750 | 29700 | 1698 |
| 427 | 20230616 | 113300 | 31350613000 | 29700 | 29750 | 29750 | 29700 | 1345 |
| 428 | 20230616 | 113200 | 31310618550 | 29750 | 29700 | 29750 | 29700 | 1516 |
| 429 | 20230616 | 113100 | 31265532000 | 29700 | 29850 | 29850 | 29700 | 7598 |
| 430 | 20230616 | 113000 | 31039378400 | 29800 | 29750 | 29850 | 29750 | 4772 |
| 431 | 20230616 | 112900 | 30897170000 | 29800 | 29800 | 29850 | 29750 | 1471 |
| 432 | 20230616 | 112800 | 30853339500 | 29850 | 29800 | 29850 | 29800 | 6007 |
| 433 | 20230616 | 112700 | 30674247900 | 29850 | 29850 | 29850 | 29800 | 4119 |
| 434 | 20230616 | 112600 | 30551297500 | 29850 | 29850 | 29850 | 29800 | 1560 |
| 435 | 20230616 | 112500 | 30504759650 | 29850 | 29850 | 29850 | 29800 | 1839 |
| 436 | 20230616 | 112400 | 30449884950 | 29800 | 29800 | 29850 | 29800 | 2236 |
| 437 | 20230616 | 112300 | 30383217950 | 29850 | 29800 | 29850 | 29800 | 2814 |
| 438 | 20230616 | 112200 | 30299304100 | 29800 | 29800 | 29800 | 29750 | 4786 |
| 439 | 20230616 | 112100 | 30156724900 | 29800 | 29800 | 29800 | 29750 | 3502 |
| 440 | 20230616 | 112000 | 30052367450 | 29750 | 29800 | 29800 | 29750 | 1517 |
| 441 | 20230616 | 111900 | 30007207800 | 29750 | 29800 | 29800 | 29700 | 3512 |
| 442 | 20230616 | 111800 | 29902703900 | 29800 | 29800 | 29800 | 29750 | 1843 |
| 443 | 20230616 | 111700 | 29847801050 | 29800 | 29750 | 29800 | 29700 | 1408 |
| 444 | 20230616 | 111600 | 29805915000 | 29750 | 29800 | 29800 | 29700 | 3238 |
| 445 | 20230616 | 111500 | 29709558550 | 29800 | 29800 | 29800 | 29750 | 1145 |
| 446 | 20230616 | 111400 | 29675444050 | 29800 | 29750 | 29800 | 29700 | 1958 |
| 447 | 20230616 | 111300 | 29617187700 | 29750 | 29750 | 29750 | 29700 | 1090 |
| 448 | 20230616 | 111200 | 29584762100 | 29750 | 29750 | 29750 | 29700 | 1441 |
| 449 | 20230616 | 111100 | 29541901100 | 29750 | 29800 | 29800 | 29700 | 2089 |
| 450 | 20230616 | 111000 | 29479716450 | 29750 | 29750 | 29800 | 29700 | 3695 |
| 451 | 20230616 | 110900 | 29369733350 | 29700 | 29750 | 29750 | 29700 | 1142 |
| 452 | 20230616 | 110800 | 29335765200 | 29750 | 29750 | 29750 | 29700 | 1404 |
| 453 | 20230616 | 110700 | 29294000300 | 29800 | 29800 | 29800 | 29750 | 2867 |
| 454 | 20230616 | 110600 | 29208643000 | 29800 | 29800 | 29800 | 29750 | 2246 |
| 455 | 20230616 | 110500 | 29141779800 | 29800 | 29650 | 29800 | 29650 | 4082 |
| 456 | 20230616 | 110400 | 29020472500 | 29700 | 29750 | 29800 | 29700 | 3441 |
| 457 | 20230616 | 110300 | 28918118500 | 29750 | 29700 | 29750 | 29700 | 2321 |
| 458 | 20230616 | 110200 | 28849072100 | 29750 | 29700 | 29750 | 29700 | 1517 |
| 459 | 20230616 | 110100 | 28803969500 | 29700 | 29650 | 29750 | 29600 | 22122 |
| 460 | 20230616 | 110000 | 28147317000 | 29650 | 29700 | 29700 | 29600 | 2611 |
| 461 | 20230616 | 105900 | 28069857450 | 29700 | 29700 | 29700 | 29650 | 1555 |
| 462 | 20230616 | 105800 | 28023693400 | 29700 | 29700 | 29700 | 29650 | 1556 |
| 463 | 20230616 | 105700 | 27977487000 | 29700 | 29700 | 29750 | 29700 | 1447 |
| 464 | 20230616 | 105600 | 27934510600 | 29750 | 29650 | 29750 | 29650 | 3092 |
| 465 | 20230616 | 105500 | 27842666800 | 29700 | 29700 | 29700 | 29650 | 870 |
| 466 | 20230616 | 105400 | 27816832450 | 29650 | 29650 | 29700 | 29650 | 2599 |
| 467 | 20230616 | 105300 | 27739660450 | 29700 | 29600 | 29700 | 29550 | 9536 |
| 468 | 20230616 | 105200 | 27457341900 | 29600 | 29500 | 29600 | 29500 | 1511 |
| 469 | 20230616 | 105100 | 27412684750 | 29500 | 29500 | 29500 | 29450 | 2139 |
| 470 | 20230616 | 105000 | 27349593900 | 29500 | 29400 | 29500 | 29400 | 11170 |
| 471 | 20230616 | 104900 | 27020249250 | 29400 | 29450 | 29450 | 29400 | 2685 |
| 472 | 20230616 | 104800 | 26941246300 | 29400 | 29500 | 29500 | 29400 | 5607 |
| 473 | 20230616 | 104700 | 26776030650 | 29450 | 29450 | 29500 | 29450 | 1458 |
| 474 | 20230616 | 104600 | 26733031700 | 29500 | 29450 | 29500 | 29450 | 2560 |
| 475 | 20230616 | 104500 | 26657534200 | 29450 | 29500 | 29500 | 29450 | 2294 |
| 476 | 20230616 | 104400 | 26589879650 | 29450 | 29450 | 29500 | 29450 | 2160 |
| 477 | 20230616 | 104300 | 26526213100 | 29500 | 29450 | 29500 | 29450 | 1494 |
| 478 | 20230616 | 104200 | 26482180550 | 29450 | 29500 | 29500 | 29400 | 2462 |
| 479 | 20230616 | 104100 | 26409626050 | 29450 | 29400 | 29500 | 29400 | 2550 |
| 480 | 20230616 | 104000 | 26334524650 | 29400 | 29450 | 29450 | 29400 | 1857 |
| 481 | 20230616 | 103900 | 26279874300 | 29450 | 29450 | 29450 | 29400 | 1769 |
| 482 | 20230616 | 103800 | 26227817150 | 29450 | 29400 | 29450 | 29400 | 3117 |
| 483 | 20230616 | 103700 | 26136116450 | 29400 | 29400 | 29450 | 29350 | 5481 |
| 484 | 20230616 | 103600 | 25974975450 | 29450 | 29400 | 29450 | 29400 | 3186 |
| 485 | 20230616 | 103500 | 25881239700 | 29450 | 29450 | 29500 | 29400 | 4380 |
| 486 | 20230616 | 103400 | 25752371600 | 29400 | 29650 | 29650 | 29400 | 21168 |
| 487 | 20230616 | 103300 | 25128031300 | 29550 | 29650 | 29700 | 29550 | 12002 |
| 488 | 20230616 | 103200 | 24772631650 | 29650 | 29750 | 29800 | 29650 | 4913 |
| 489 | 20230616 | 103100 | 24626620150 | 29800 | 29750 | 29800 | 29750 | 3521 |
| 490 | 20230616 | 103000 | 24521806500 | 29800 | 29750 | 29800 | 29700 | 1616 |
| 491 | 20230616 | 102900 | 24473710700 | 29750 | 29750 | 29800 | 29750 | 1692 |
| 492 | 20230616 | 102800 | 24423328550 | 29750 | 29750 | 29800 | 29700 | 2019 |
| 493 | 20230616 | 102700 | 24363234500 | 29750 | 29700 | 29800 | 29700 | 3605 |
| 494 | 20230616 | 102600 | 24255932850 | 29750 | 29750 | 29800 | 29700 | 6151 |
| 495 | 20230616 | 102500 | 24072953100 | 29800 | 29800 | 29800 | 29750 | 1503 |
| 496 | 20230616 | 102400 | 24028185700 | 29800 | 29800 | 29800 | 29750 | 2847 |
| 497 | 20230616 | 102300 | 23943354500 | 29800 | 29750 | 29800 | 29700 | 3329 |
| 498 | 20230616 | 102200 | 23844278250 | 29750 | 29750 | 29800 | 29700 | 2152 |
| 499 | 20230616 | 102100 | 23780259250 | 29750 | 29750 | 29800 | 29700 | 3314 |
| 500 | 20230616 | 102000 | 23681679150 | 29750 | 29800 | 29800 | 29700 | 1689 |
| 501 | 20230616 | 101900 | 23631431300 | 29750 | 29750 | 29800 | 29700 | 3115 |
| 502 | 20230616 | 101800 | 23538755050 | 29700 | 29750 | 29800 | 29700 | 3718 |
| 503 | 20230616 | 101700 | 23428158000 | 29750 | 29700 | 29800 | 29700 | 2985 |
| 504 | 20230616 | 101600 | 23339354150 | 29750 | 29750 | 29800 | 29700 | 2684 |
| 505 | 20230616 | 101500 | 23259483450 | 29750 | 29750 | 29800 | 29750 | 3578 |
| 506 | 20230616 | 101400 | 23152987150 | 29800 | 29800 | 29800 | 29700 | 3579 |
| 507 | 20230616 | 101300 | 23046498950 | 29750 | 29750 | 29800 | 29750 | 2894 |
| 508 | 20230616 | 101200 | 22960307450 | 29800 | 29750 | 29800 | 29750 | 2687 |
| 509 | 20230616 | 101100 | 22880320750 | 29750 | 29750 | 29750 | 29700 | 1837 |
| 510 | 20230616 | 101000 | 22825688450 | 29750 | 29750 | 29750 | 29700 | 1463 |
| 511 | 20230616 | 100900 | 22782183800 | 29750 | 29800 | 29800 | 29750 | 2406 |
| 512 | 20230616 | 100800 | 22710554950 | 29800 | 29750 | 29800 | 29700 | 3366 |
| 513 | 20230616 | 100700 | 22610432150 | 29750 | 29700 | 29750 | 29650 | 1127 |
| 514 | 20230616 | 100600 | 22576941150 | 29700 | 29650 | 29750 | 29600 | 3852 |
| 515 | 20230616 | 100500 | 22462628800 | 29650 | 29650 | 29700 | 29600 | 6661 |
| 516 | 20230616 | 100400 | 22265123650 | 29650 | 29650 | 29700 | 29600 | 3413 |
| 517 | 20230616 | 100300 | 22163925350 | 29700 | 29750 | 29750 | 29650 | 2108 |
| 518 | 20230616 | 100200 | 22101302950 | 29750 | 29750 | 29750 | 29700 | 3283 |
| 519 | 20230616 | 100100 | 22003752500 | 29750 | 29800 | 29800 | 29700 | 4176 |
| 520 | 20230616 | 100000 | 21879523050 | 29800 | 29750 | 29800 | 29700 | 2006 |
| 521 | 20230616 | 095900 | 21819827550 | 29750 | 29650 | 29750 | 29650 | 2242 |
| 522 | 20230616 | 095800 | 21753166300 | 29700 | 29700 | 29750 | 29650 | 2855 |
| 523 | 20230616 | 095700 | 21668427100 | 29700 | 29700 | 29700 | 29650 | 1694 |
| 524 | 20230616 | 095600 | 21618123750 | 29650 | 29650 | 29700 | 29650 | 2714 |
| 525 | 20230616 | 095500 | 21537558350 | 29700 | 29800 | 29800 | 29650 | 2637 |
| 526 | 20230616 | 095400 | 21459147850 | 29750 | 29750 | 29750 | 29700 | 3324 |
| 527 | 20230616 | 095300 | 21360304650 | 29750 | 29800 | 29800 | 29750 | 3949 |
| 528 | 20230616 | 095200 | 21242717800 | 29800 | 29700 | 29800 | 29700 | 9003 |
| 529 | 20230616 | 095100 | 20974853400 | 29700 | 29650 | 29700 | 29600 | 3182 |
| 530 | 20230616 | 095000 | 20880510500 | 29650 | 29650 | 29700 | 29650 | 2022 |
| 531 | 20230616 | 094900 | 20820512250 | 29650 | 29700 | 29700 | 29650 | 4602 |
| 532 | 20230616 | 094800 | 20684032550 | 29700 | 29650 | 29700 | 29650 | 820 |
| 533 | 20230616 | 094700 | 20659701050 | 29700 | 29650 | 29700 | 29600 | 3255 |
| 534 | 20230616 | 094600 | 20563194500 | 29650 | 29650 | 29700 | 29600 | 3002 |
| 535 | 20230616 | 094500 | 20474141750 | 29600 | 29650 | 29700 | 29600 | 1605 |
| 536 | 20230616 | 094400 | 20426549800 | 29650 | 29650 | 29700 | 29650 | 3354 |
| 537 | 20230616 | 094300 | 20327029850 | 29650 | 29750 | 29750 | 29650 | 3457 |
| 538 | 20230616 | 094200 | 20224381750 | 29750 | 29700 | 29750 | 29650 | 2581 |
| 539 | 20230616 | 094100 | 20147715850 | 29700 | 29600 | 29700 | 29550 | 5382 |
| 540 | 20230616 | 094000 | 19988132550 | 29550 | 29500 | 29650 | 29450 | 9474 |
| 541 | 20230616 | 093900 | 19708276650 | 29500 | 29550 | 29550 | 29450 | 2913 |
| 542 | 20230616 | 093800 | 19622385650 | 29500 | 29500 | 29550 | 29450 | 6686 |
| 543 | 20230616 | 093700 | 19425137000 | 29500 | 29450 | 29550 | 29450 | 3286 |
| 544 | 20230616 | 093600 | 19328198750 | 29450 | 29550 | 29600 | 29450 | 4269 |
| 545 | 20230616 | 093500 | 19202259500 | 29500 | 29600 | 29650 | 29500 | 8841 |
| 546 | 20230616 | 093400 | 18941008700 | 29600 | 29600 | 29650 | 29600 | 2774 |
| 547 | 20230616 | 093300 | 18858856250 | 29550 | 29650 | 29650 | 29550 | 8475 |
| 548 | 20230616 | 093200 | 18608035600 | 29700 | 29700 | 29750 | 29650 | 8614 |
| 549 | 20230616 | 093100 | 18352324750 | 29700 | 29800 | 29800 | 29700 | 7476 |
| 550 | 20230616 | 093000 | 18129922850 | 29800 | 29800 | 29800 | 29750 | 3423 |
| 551 | 20230616 | 092900 | 18027987700 | 29800 | 29750 | 29800 | 29700 | 9072 |
| 552 | 20230616 | 092800 | 17757918850 | 29800 | 29850 | 29850 | 29750 | 16914 |
| 553 | 20230616 | 092700 | 17253758850 | 29850 | 29850 | 29950 | 29800 | 14175 |
| 554 | 20230616 | 092600 | 16830489350 | 29850 | 29850 | 29950 | 29800 | 19771 |
| 555 | 20230616 | 092500 | 16239667450 | 29850 | 29850 | 29900 | 29800 | 20737 |
| 556 | 20230616 | 092400 | 15620219550 | 29850 | 29700 | 29900 | 29650 | 24325 |
| 557 | 20230616 | 092300 | 14895705200 | 29700 | 29650 | 29700 | 29650 | 3862 |
| 558 | 20230616 | 092200 | 14781101900 | 29650 | 29650 | 29700 | 29600 | 4195 |
| 559 | 20230616 | 092100 | 14656717400 | 29650 | 29550 | 29650 | 29550 | 4851 |
| 560 | 20230616 | 092000 | 14513125150 | 29600 | 29500 | 29600 | 29450 | 4788 |
| 561 | 20230616 | 091900 | 14371870550 | 29500 | 29450 | 29500 | 29350 | 6894 |
| 562 | 20230616 | 091800 | 14168788050 | 29450 | 29450 | 29450 | 29350 | 6419 |
| 563 | 20230616 | 091700 | 13980067450 | 29400 | 29450 | 29450 | 29350 | 11022 |
| 564 | 20230616 | 091600 | 13655987850 | 29400 | 29550 | 29550 | 29400 | 12999 |
| 565 | 20230616 | 091500 | 13272748950 | 29550 | 29750 | 29800 | 29500 | 19444 |
| 566 | 20230616 | 091400 | 12696599450 | 29750 | 29850 | 29900 | 29650 | 27887 |
| 567 | 20230616 | 091300 | 11866769100 | 29900 | 29800 | 29900 | 29700 | 24496 |
| 568 | 20230616 | 091200 | 11135988750 | 29800 | 29750 | 29850 | 29700 | 25702 |
| 569 | 20230616 | 091100 | 10370427550 | 29750 | 29450 | 29800 | 29450 | 44388 |
| 570 | 20230616 | 091000 | 9054956150 | 29450 | 29400 | 29550 | 29350 | 13231 |
| 571 | 20230616 | 090900 | 8665262150 | 29400 | 29450 | 29450 | 29350 | 6827 |
| 572 | 20230616 | 090800 | 8464575050 | 29450 | 29300 | 29450 | 29300 | 5834 |
| 573 | 20230616 | 090700 | 8293209250 | 29300 | 29600 | 29600 | 29300 | 22127 |
| 574 | 20230616 | 090600 | 7641987450 | 29600 | 29600 | 29700 | 29450 | 22222 |
| 575 | 20230616 | 090500 | 6985566350 | 29600 | 29300 | 29700 | 29250 | 53097 |
| 576 | 20230616 | 090400 | 5417916500 | 29250 | 29100 | 29300 | 29100 | 16736 |
| 577 | 20230616 | 090300 | 4928506600 | 29100 | 29000 | 29150 | 28850 | 15207 |
| 578 | 20230616 | 090200 | 4487704750 | 29000 | 29100 | 29100 | 29000 | 42381 |
| 579 | 20230616 | 090100 | 3257729000 | 29100 | 29300 | 29400 | 29050 | 33435 |
| 580 | 20230616 | 090000 | 2280612350 | 29350 | 29200 | 29400 | 29100 | 77899 |