32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 3 | 20230629 | 184100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 4 | 20230629 | 184000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 5 | 20230629 | 183900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 6 | 20230629 | 183800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 7 | 20230629 | 183700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 8 | 20230629 | 183600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 9 | 20230629 | 183500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 10 | 20230629 | 183400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 11 | 20230629 | 183300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 12 | 20230629 | 183200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 13 | 20230629 | 183100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 14 | 20230629 | 183000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 15 | 20230629 | 182900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 16 | 20230629 | 182800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 17 | 20230629 | 182700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 18 | 20230629 | 182600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 19 | 20230629 | 182500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 20 | 20230629 | 182400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 21 | 20230629 | 182300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 22 | 20230629 | 182200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 23 | 20230629 | 182100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 24 | 20230629 | 182000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 25 | 20230629 | 181900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 26 | 20230629 | 181800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 27 | 20230629 | 181700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 28 | 20230629 | 181600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 29 | 20230629 | 181500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 30 | 20230629 | 181400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 31 | 20230629 | 181300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 32 | 20230629 | 181200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 33 | 20230629 | 181100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 34 | 20230629 | 181000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 35 | 20230629 | 180900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 36 | 20230629 | 180800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 37 | 20230629 | 180700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 38 | 20230629 | 180600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 39 | 20230629 | 180500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 40 | 20230629 | 180400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 41 | 20230629 | 180300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 42 | 20230629 | 180200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 43 | 20230629 | 180100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 44 | 20230629 | 180000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 45 | 20230629 | 175900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 46 | 20230629 | 175800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 47 | 20230629 | 175700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 48 | 20230629 | 175600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 49 | 20230629 | 175500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 50 | 20230629 | 175400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 51 | 20230629 | 175300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 52 | 20230629 | 175200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 53 | 20230629 | 175100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 54 | 20230629 | 175000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 55 | 20230629 | 174900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 56 | 20230629 | 174800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 57 | 20230629 | 174700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 58 | 20230629 | 174600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 59 | 20230629 | 174500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 60 | 20230629 | 174400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 61 | 20230629 | 174300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 62 | 20230629 | 174200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 63 | 20230629 | 174100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 64 | 20230629 | 174000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 65 | 20230629 | 173900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 66 | 20230629 | 173800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 67 | 20230629 | 173700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 68 | 20230629 | 173600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 69 | 20230629 | 173500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 70 | 20230629 | 173400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 71 | 20230629 | 173300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 72 | 20230629 | 173200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 73 | 20230629 | 173100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 74 | 20230629 | 173000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 75 | 20230629 | 172900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 76 | 20230629 | 172800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 77 | 20230629 | 172700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 78 | 20230629 | 172600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 79 | 20230629 | 172500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 80 | 20230629 | 172400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 81 | 20230629 | 172300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 82 | 20230629 | 172200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 83 | 20230629 | 172100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 84 | 20230629 | 172000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 85 | 20230629 | 171900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 86 | 20230629 | 171800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 87 | 20230629 | 171700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 88 | 20230629 | 171600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 89 | 20230629 | 171500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 90 | 20230629 | 171400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 91 | 20230629 | 171300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 92 | 20230629 | 171200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 93 | 20230629 | 171100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 94 | 20230629 | 171000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 95 | 20230629 | 170900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 96 | 20230629 | 170800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 97 | 20230629 | 170700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 98 | 20230629 | 170600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 99 | 20230629 | 170500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 100 | 20230629 | 170400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 101 | 20230629 | 170300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 102 | 20230629 | 170200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 103 | 20230629 | 170100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 104 | 20230629 | 170000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 105 | 20230629 | 165900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 106 | 20230629 | 165800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 107 | 20230629 | 165700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 108 | 20230629 | 165600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 109 | 20230629 | 165500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 110 | 20230629 | 165400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 111 | 20230629 | 165300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 112 | 20230629 | 165200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 113 | 20230629 | 165100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 114 | 20230629 | 165000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 115 | 20230629 | 164900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 116 | 20230629 | 164800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 117 | 20230629 | 164700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 118 | 20230629 | 164600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 119 | 20230629 | 164500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 120 | 20230629 | 164400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 121 | 20230629 | 164300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 122 | 20230629 | 164200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 123 | 20230629 | 164100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 124 | 20230629 | 164000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 125 | 20230629 | 163900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 126 | 20230629 | 163800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 127 | 20230629 | 163700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 128 | 20230629 | 163600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 129 | 20230629 | 163500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 130 | 20230629 | 163400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 131 | 20230629 | 163300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 132 | 20230629 | 163200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 133 | 20230629 | 163100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 134 | 20230629 | 163000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 135 | 20230629 | 162900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 136 | 20230629 | 162800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 137 | 20230629 | 162700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 138 | 20230629 | 162600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 139 | 20230629 | 162500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 140 | 20230629 | 162400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 141 | 20230629 | 162300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 142 | 20230629 | 162200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 143 | 20230629 | 162100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 144 | 20230629 | 162000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 145 | 20230629 | 161900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 146 | 20230629 | 161800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 147 | 20230629 | 161700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 148 | 20230629 | 161600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 149 | 20230629 | 161500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 150 | 20230629 | 161400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 151 | 20230629 | 161300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 152 | 20230629 | 161200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 153 | 20230629 | 161100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 154 | 20230629 | 161000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 155 | 20230629 | 160900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 156 | 20230629 | 160800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 157 | 20230629 | 160700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 158 | 20230629 | 160600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 159 | 20230629 | 160500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 160 | 20230629 | 160400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 161 | 20230629 | 160300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 162 | 20230629 | 160200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 163 | 20230629 | 160100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 164 | 20230629 | 160000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 165 | 20230629 | 155900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 166 | 20230629 | 155800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 167 | 20230629 | 155700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 168 | 20230629 | 155600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 169 | 20230629 | 155500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 170 | 20230629 | 155400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 171 | 20230629 | 155300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 172 | 20230629 | 155200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 173 | 20230629 | 155100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 174 | 20230629 | 155000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 175 | 20230629 | 154900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 176 | 20230629 | 154800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 177 | 20230629 | 154700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 178 | 20230629 | 154600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 179 | 20230629 | 154500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 180 | 20230629 | 154400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 181 | 20230629 | 154300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 182 | 20230629 | 154200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 183 | 20230629 | 154100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 184 | 20230629 | 154000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 185 | 20230629 | 153900 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 186 | 20230629 | 153800 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 187 | 20230629 | 153700 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 188 | 20230629 | 153600 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 189 | 20230629 | 153500 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 190 | 20230629 | 153400 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 191 | 20230629 | 153300 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 192 | 20230629 | 153200 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 193 | 20230629 | 153100 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 0 |
| 194 | 20230629 | 153000 | 30205009650 | 46100 | 46100 | 46100 | 46100 | 16397 |
| 195 | 20230629 | 152900 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 196 | 20230629 | 152800 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 197 | 20230629 | 152700 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 198 | 20230629 | 152600 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 199 | 20230629 | 152500 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 200 | 20230629 | 152400 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 201 | 20230629 | 152300 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 202 | 20230629 | 152200 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 203 | 20230629 | 152100 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 204 | 20230629 | 152000 | 29449107950 | 46150 | 46150 | 46150 | 46150 | 0 |
| 205 | 20230629 | 151900 | 29449107950 | 46150 | 46100 | 46150 | 46100 | 1696 |
| 206 | 20230629 | 151800 | 29370885400 | 46100 | 46050 | 46150 | 46000 | 2274 |
| 207 | 20230629 | 151700 | 29266106500 | 46000 | 46000 | 46100 | 46000 | 4390 |
| 208 | 20230629 | 151600 | 29064076850 | 46050 | 46050 | 46100 | 46000 | 2618 |
| 209 | 20230629 | 151500 | 28943534650 | 46100 | 46050 | 46100 | 46000 | 1455 |
| 210 | 20230629 | 151400 | 28876537400 | 46050 | 46050 | 46050 | 46000 | 1653 |
| 211 | 20230629 | 151300 | 28800469050 | 46050 | 46050 | 46050 | 46000 | 1967 |
| 212 | 20230629 | 151200 | 28709921750 | 46000 | 46000 | 46050 | 46000 | 2752 |
| 213 | 20230629 | 151100 | 28583247400 | 46050 | 46050 | 46100 | 46000 | 3741 |
| 214 | 20230629 | 151000 | 28411039650 | 46100 | 46100 | 46100 | 46050 | 1369 |
| 215 | 20230629 | 150900 | 28347981600 | 46100 | 46150 | 46150 | 46100 | 1172 |
| 216 | 20230629 | 150800 | 28293951150 | 46150 | 46150 | 46150 | 46100 | 959 |
| 217 | 20230629 | 150700 | 28249725650 | 46100 | 46100 | 46150 | 46100 | 814 |
| 218 | 20230629 | 150600 | 28212190550 | 46100 | 46100 | 46150 | 46000 | 6692 |
| 219 | 20230629 | 150500 | 27904040050 | 46100 | 46100 | 46200 | 46050 | 9322 |
| 220 | 20230629 | 150400 | 27474370800 | 46100 | 46150 | 46200 | 46100 | 1760 |
| 221 | 20230629 | 150300 | 27393156450 | 46200 | 46100 | 46200 | 46100 | 1843 |
| 222 | 20230629 | 150200 | 27308102600 | 46100 | 46100 | 46150 | 46100 | 1343 |
| 223 | 20230629 | 150100 | 27246178250 | 46150 | 46150 | 46150 | 46100 | 1109 |
| 224 | 20230629 | 150000 | 27195003400 | 46150 | 46150 | 46200 | 46150 | 1216 |
| 225 | 20230629 | 145900 | 27138883000 | 46150 | 46150 | 46200 | 46150 | 404 |
| 226 | 20230629 | 145800 | 27120237250 | 46150 | 46150 | 46200 | 46100 | 1346 |
| 227 | 20230629 | 145700 | 27058118800 | 46150 | 46150 | 46200 | 46100 | 2846 |
| 228 | 20230629 | 145600 | 26926770200 | 46200 | 46200 | 46250 | 46150 | 555 |
| 229 | 20230629 | 145500 | 26901149100 | 46200 | 46200 | 46250 | 46200 | 1013 |
| 230 | 20230629 | 145400 | 26854347500 | 46200 | 46100 | 46250 | 46050 | 11490 |
| 231 | 20230629 | 145300 | 26324347000 | 46100 | 46050 | 46100 | 46050 | 2368 |
| 232 | 20230629 | 145200 | 26215297550 | 46050 | 46100 | 46100 | 46050 | 1751 |
| 233 | 20230629 | 145100 | 26134653350 | 46100 | 46050 | 46100 | 46050 | 2854 |
| 234 | 20230629 | 145000 | 26003188450 | 46050 | 46050 | 46100 | 46050 | 784 |
| 235 | 20230629 | 144900 | 25967076750 | 46050 | 46050 | 46100 | 46050 | 1085 |
| 236 | 20230629 | 144800 | 25917105600 | 46050 | 46100 | 46100 | 46050 | 3502 |
| 237 | 20230629 | 144700 | 25755675500 | 46100 | 46100 | 46150 | 46100 | 783 |
| 238 | 20230629 | 144600 | 25719572600 | 46100 | 46150 | 46200 | 46100 | 4554 |
| 239 | 20230629 | 144500 | 25509434750 | 46200 | 46200 | 46200 | 46150 | 692 |
| 240 | 20230629 | 144400 | 25477487400 | 46150 | 46150 | 46200 | 46150 | 761 |
| 241 | 20230629 | 144300 | 25442362750 | 46150 | 46200 | 46200 | 46150 | 666 |
| 242 | 20230629 | 144200 | 25411620200 | 46150 | 46200 | 46250 | 46150 | 1877 |
| 243 | 20230629 | 144100 | 25324915650 | 46200 | 46200 | 46250 | 46200 | 703 |
| 244 | 20230629 | 144000 | 25292436850 | 46200 | 46200 | 46250 | 46200 | 1257 |
| 245 | 20230629 | 143900 | 25234341500 | 46250 | 46250 | 46250 | 46200 | 752 |
| 246 | 20230629 | 143800 | 25199589800 | 46250 | 46200 | 46250 | 46200 | 619 |
| 247 | 20230629 | 143700 | 25170989050 | 46200 | 46200 | 46250 | 46200 | 1962 |
| 248 | 20230629 | 143600 | 25080343500 | 46250 | 46200 | 46250 | 46200 | 736 |
| 249 | 20230629 | 143500 | 25046336900 | 46200 | 46200 | 46250 | 46200 | 763 |
| 250 | 20230629 | 143400 | 25011084500 | 46200 | 46200 | 46250 | 46200 | 697 |
| 251 | 20230629 | 143300 | 24978878450 | 46250 | 46250 | 46250 | 46200 | 1221 |
| 252 | 20230629 | 143200 | 24922415150 | 46200 | 46250 | 46300 | 46200 | 1424 |
| 253 | 20230629 | 143100 | 24856557050 | 46250 | 46250 | 46300 | 46250 | 574 |
| 254 | 20230629 | 143000 | 24830008550 | 46250 | 46250 | 46300 | 46250 | 1755 |
| 255 | 20230629 | 142900 | 24748839050 | 46250 | 46250 | 46300 | 46250 | 668 |
| 256 | 20230629 | 142800 | 24717938050 | 46250 | 46300 | 46300 | 46250 | 377 |
| 257 | 20230629 | 142700 | 24700500600 | 46300 | 46300 | 46300 | 46250 | 468 |
| 258 | 20230629 | 142600 | 24678844800 | 46300 | 46300 | 46300 | 46250 | 592 |
| 259 | 20230629 | 142500 | 24651462900 | 46250 | 46300 | 46300 | 46250 | 472 |
| 260 | 20230629 | 142400 | 24629629000 | 46300 | 46300 | 46300 | 46250 | 596 |
| 261 | 20230629 | 142300 | 24602058450 | 46300 | 46250 | 46350 | 46250 | 547 |
| 262 | 20230629 | 142200 | 24576733850 | 46350 | 46300 | 46350 | 46300 | 402 |
| 263 | 20230629 | 142100 | 24558119650 | 46300 | 46300 | 46350 | 46250 | 633 |
| 264 | 20230629 | 142000 | 24528814800 | 46300 | 46300 | 46300 | 46250 | 3973 |
| 265 | 20230629 | 141900 | 24344969950 | 46300 | 46300 | 46350 | 46300 | 376 |
| 266 | 20230629 | 141800 | 24327558450 | 46300 | 46300 | 46300 | 46250 | 2234 |
| 267 | 20230629 | 141700 | 24224127700 | 46300 | 46300 | 46350 | 46300 | 354 |
| 268 | 20230629 | 141600 | 24207737450 | 46300 | 46300 | 46350 | 46300 | 997 |
| 269 | 20230629 | 141500 | 24161576250 | 46300 | 46300 | 46350 | 46300 | 477 |
| 270 | 20230629 | 141400 | 24139490250 | 46300 | 46350 | 46350 | 46300 | 359 |
| 271 | 20230629 | 141300 | 24122867600 | 46350 | 46350 | 46400 | 46300 | 788 |
| 272 | 20230629 | 141200 | 24086351300 | 46350 | 46350 | 46350 | 46300 | 369 |
| 273 | 20230629 | 141100 | 24069249800 | 46400 | 46350 | 46400 | 46300 | 871 |
| 274 | 20230629 | 141000 | 24028879500 | 46300 | 46300 | 46350 | 46300 | 600 |
| 275 | 20230629 | 140900 | 24001097900 | 46350 | 46300 | 46350 | 46300 | 1083 |
| 276 | 20230629 | 140800 | 23950926600 | 46300 | 46300 | 46350 | 46250 | 1423 |
| 277 | 20230629 | 140700 | 23885049100 | 46350 | 46350 | 46350 | 46300 | 970 |
| 278 | 20230629 | 140600 | 23840118500 | 46400 | 46300 | 46400 | 46300 | 1435 |
| 279 | 20230629 | 140500 | 23773636250 | 46300 | 46300 | 46350 | 46300 | 639 |
| 280 | 20230629 | 140400 | 23744040950 | 46300 | 46350 | 46350 | 46300 | 314 |
| 281 | 20230629 | 140300 | 23729501700 | 46350 | 46250 | 46350 | 46250 | 1448 |
| 282 | 20230629 | 140200 | 23662467300 | 46250 | 46300 | 46300 | 46250 | 803 |
| 283 | 20230629 | 140100 | 23625328200 | 46250 | 46300 | 46300 | 46250 | 514 |
| 284 | 20230629 | 140000 | 23601550550 | 46300 | 46300 | 46350 | 46250 | 870 |
| 285 | 20230629 | 135900 | 23561257950 | 46250 | 46300 | 46300 | 46250 | 1245 |
| 286 | 20230629 | 135800 | 23503628500 | 46300 | 46300 | 46350 | 46300 | 790 |
| 287 | 20230629 | 135700 | 23467048450 | 46300 | 46350 | 46350 | 46300 | 332 |
| 288 | 20230629 | 135600 | 23451676750 | 46300 | 46300 | 46350 | 46300 | 1833 |
| 289 | 20230629 | 135500 | 23366808650 | 46300 | 46300 | 46350 | 46300 | 853 |
| 290 | 20230629 | 135400 | 23327310650 | 46350 | 46300 | 46350 | 46300 | 160 |
| 291 | 20230629 | 135300 | 23319901100 | 46300 | 46300 | 46350 | 46300 | 393 |
| 292 | 20230629 | 135200 | 23301698750 | 46350 | 46300 | 46350 | 46300 | 1174 |
| 293 | 20230629 | 135100 | 23247339350 | 46350 | 46350 | 46350 | 46300 | 455 |
| 294 | 20230629 | 135000 | 23226258950 | 46350 | 46300 | 46350 | 46300 | 955 |
| 295 | 20230629 | 134900 | 23182016650 | 46300 | 46300 | 46350 | 46300 | 554 |
| 296 | 20230629 | 134800 | 23156359700 | 46350 | 46350 | 46350 | 46300 | 615 |
| 297 | 20230629 | 134700 | 23127874500 | 46300 | 46350 | 46350 | 46300 | 1584 |
| 298 | 20230629 | 134600 | 23054498350 | 46350 | 46350 | 46350 | 46300 | 374 |
| 299 | 20230629 | 134500 | 23037178050 | 46350 | 46350 | 46350 | 46300 | 136 |
| 300 | 20230629 | 134400 | 23030880750 | 46350 | 46350 | 46400 | 46300 | 1136 |
| 301 | 20230629 | 134300 | 22978224550 | 46350 | 46350 | 46400 | 46350 | 157 |
| 302 | 20230629 | 134200 | 22970946500 | 46350 | 46350 | 46350 | 46350 | 441 |
| 303 | 20230629 | 134100 | 22950506150 | 46350 | 46350 | 46400 | 46350 | 754 |
| 304 | 20230629 | 134000 | 22915532250 | 46400 | 46400 | 46450 | 46350 | 1227 |
| 305 | 20230629 | 133900 | 22858627050 | 46400 | 46400 | 46400 | 46400 | 351 |
| 306 | 20230629 | 133800 | 22842340650 | 46400 | 46400 | 46450 | 46400 | 329 |
| 307 | 20230629 | 133700 | 22827074800 | 46450 | 46500 | 46500 | 46400 | 540 |
| 308 | 20230629 | 133600 | 22801981750 | 46450 | 46300 | 46500 | 46300 | 2607 |
| 309 | 20230629 | 133500 | 22681126500 | 46300 | 46250 | 46300 | 46250 | 323 |
| 310 | 20230629 | 133400 | 22666184700 | 46200 | 46250 | 46300 | 46200 | 969 |
| 311 | 20230629 | 133300 | 22621393850 | 46250 | 46200 | 46300 | 46200 | 1180 |
| 312 | 20230629 | 133200 | 22566821600 | 46250 | 46250 | 46250 | 46200 | 1650 |
| 313 | 20230629 | 133100 | 22490589850 | 46250 | 46250 | 46250 | 46200 | 1179 |
| 314 | 20230629 | 133000 | 22436082950 | 46250 | 46250 | 46250 | 46200 | 277 |
| 315 | 20230629 | 132900 | 22423281600 | 46250 | 46250 | 46250 | 46200 | 984 |
| 316 | 20230629 | 132800 | 22377795750 | 46250 | 46250 | 46300 | 46200 | 1501 |
| 317 | 20230629 | 132700 | 22308381550 | 46300 | 46300 | 46300 | 46250 | 484 |
| 318 | 20230629 | 132600 | 22285978150 | 46300 | 46300 | 46350 | 46300 | 747 |
| 319 | 20230629 | 132500 | 22251391650 | 46350 | 46300 | 46400 | 46300 | 7431 |
| 320 | 20230629 | 132400 | 21907249650 | 46250 | 46250 | 46300 | 46250 | 1176 |
| 321 | 20230629 | 132300 | 21852857500 | 46300 | 46250 | 46300 | 46250 | 2278 |
| 322 | 20230629 | 132200 | 21747497600 | 46300 | 46300 | 46300 | 46250 | 546 |
| 323 | 20230629 | 132100 | 21722226350 | 46300 | 46300 | 46350 | 46250 | 2529 |
| 324 | 20230629 | 132000 | 21605149600 | 46300 | 46350 | 46350 | 46300 | 775 |
| 325 | 20230629 | 131900 | 21569264550 | 46350 | 46300 | 46350 | 46300 | 1789 |
| 326 | 20230629 | 131800 | 21486432700 | 46300 | 46300 | 46350 | 46300 | 417 |
| 327 | 20230629 | 131700 | 21467121450 | 46300 | 46300 | 46350 | 46300 | 761 |
| 328 | 20230629 | 131600 | 21431884800 | 46300 | 46350 | 46400 | 46300 | 1292 |
| 329 | 20230629 | 131500 | 21372003750 | 46350 | 46400 | 46450 | 46350 | 6397 |
| 330 | 20230629 | 131400 | 21075238550 | 46400 | 46450 | 46450 | 46400 | 390 |
| 331 | 20230629 | 131300 | 21057134300 | 46400 | 46450 | 46500 | 46400 | 916 |
| 332 | 20230629 | 131200 | 21014590800 | 46450 | 46450 | 46500 | 46450 | 949 |
| 333 | 20230629 | 131100 | 20970482250 | 46450 | 46450 | 46450 | 46450 | 180 |
| 334 | 20230629 | 131000 | 20962121250 | 46450 | 46450 | 46500 | 46450 | 1362 |
| 335 | 20230629 | 130900 | 20898855300 | 46500 | 46450 | 46500 | 46450 | 412 |
| 336 | 20230629 | 130800 | 20879715850 | 46450 | 46450 | 46500 | 46450 | 768 |
| 337 | 20230629 | 130700 | 20844042150 | 46450 | 46500 | 46500 | 46450 | 588 |
| 338 | 20230629 | 130600 | 20816723050 | 46450 | 46550 | 46550 | 46450 | 4490 |
| 339 | 20230629 | 130500 | 20607972350 | 46550 | 46600 | 46600 | 46550 | 1810 |
| 340 | 20230629 | 130400 | 20523715300 | 46600 | 46550 | 46600 | 46500 | 3887 |
| 341 | 20230629 | 130300 | 20342771700 | 46600 | 46600 | 46600 | 46550 | 948 |
| 342 | 20230629 | 130200 | 20298594950 | 46600 | 46550 | 46600 | 46550 | 306 |
| 343 | 20230629 | 130100 | 20284345600 | 46550 | 46550 | 46600 | 46550 | 255 |
| 344 | 20230629 | 130000 | 20272474850 | 46550 | 46550 | 46600 | 46550 | 815 |
| 345 | 20230629 | 125900 | 20234530950 | 46550 | 46550 | 46600 | 46550 | 386 |
| 346 | 20230629 | 125800 | 20216553200 | 46600 | 46600 | 46600 | 46550 | 117 |
| 347 | 20230629 | 125700 | 20211106700 | 46550 | 46550 | 46600 | 46550 | 224 |
| 348 | 20230629 | 125600 | 20200676800 | 46550 | 46550 | 46600 | 46550 | 363 |
| 349 | 20230629 | 125500 | 20183778550 | 46600 | 46550 | 46600 | 46550 | 243 |
| 350 | 20230629 | 125400 | 20172459100 | 46550 | 46600 | 46600 | 46550 | 128 |
| 351 | 20230629 | 125300 | 20166496200 | 46550 | 46550 | 46600 | 46550 | 230 |
| 352 | 20230629 | 125200 | 20155785650 | 46600 | 46600 | 46600 | 46550 | 1111 |
| 353 | 20230629 | 125100 | 20104034150 | 46600 | 46600 | 46600 | 46550 | 203 |
| 354 | 20230629 | 125000 | 20094583400 | 46600 | 46600 | 46650 | 46550 | 794 |
| 355 | 20230629 | 124900 | 20057583750 | 46650 | 46600 | 46650 | 46600 | 1810 |
| 356 | 20230629 | 124800 | 19973232750 | 46600 | 46650 | 46650 | 46600 | 279 |
| 357 | 20230629 | 124700 | 19960230950 | 46650 | 46600 | 46650 | 46600 | 62 |
| 358 | 20230629 | 124600 | 19957341650 | 46600 | 46650 | 46650 | 46600 | 299 |
| 359 | 20230629 | 124500 | 19943406850 | 46650 | 46650 | 46650 | 46600 | 718 |
| 360 | 20230629 | 124400 | 19909923700 | 46600 | 46650 | 46650 | 46600 | 211 |
| 361 | 20230629 | 124300 | 19900085700 | 46650 | 46600 | 46650 | 46600 | 130 |
| 362 | 20230629 | 124200 | 19894027450 | 46650 | 46650 | 46650 | 46600 | 311 |
| 363 | 20230629 | 124100 | 19879524750 | 46600 | 46650 | 46650 | 46600 | 368 |
| 364 | 20230629 | 124000 | 19862360500 | 46650 | 46650 | 46650 | 46600 | 207 |
| 365 | 20230629 | 123900 | 19852704450 | 46650 | 46650 | 46700 | 46600 | 1480 |
| 366 | 20230629 | 123800 | 19783666600 | 46700 | 46700 | 46700 | 46650 | 151 |
| 367 | 20230629 | 123700 | 19776621200 | 46700 | 46700 | 46700 | 46650 | 25 |
| 368 | 20230629 | 123600 | 19775454750 | 46650 | 46650 | 46700 | 46650 | 53 |
| 369 | 20230629 | 123500 | 19772981750 | 46650 | 46700 | 46700 | 46650 | 310 |
| 370 | 20230629 | 123400 | 19758510050 | 46700 | 46700 | 46700 | 46650 | 413 |
| 371 | 20230629 | 123300 | 19739241600 | 46700 | 46700 | 46700 | 46650 | 558 |
| 372 | 20230629 | 123200 | 19713207250 | 46700 | 46750 | 46750 | 46700 | 168 |
| 373 | 20230629 | 123100 | 19705358400 | 46700 | 46650 | 46700 | 46600 | 5192 |
| 374 | 20230629 | 123000 | 19463185500 | 46650 | 46650 | 46650 | 46600 | 73 |
| 375 | 20230629 | 122900 | 19459781600 | 46600 | 46600 | 46650 | 46600 | 417 |
| 376 | 20230629 | 122800 | 19440348100 | 46600 | 46600 | 46650 | 46600 | 307 |
| 377 | 20230629 | 122700 | 19426041850 | 46600 | 46600 | 46650 | 46600 | 173 |
| 378 | 20230629 | 122600 | 19417978550 | 46650 | 46650 | 46650 | 46600 | 402 |
| 379 | 20230629 | 122500 | 19399244850 | 46600 | 46600 | 46600 | 46600 | 275 |
| 380 | 20230629 | 122400 | 19386429850 | 46600 | 46600 | 46600 | 46600 | 1615 |
| 381 | 20230629 | 122300 | 19311170850 | 46650 | 46650 | 46650 | 46600 | 132 |
| 382 | 20230629 | 122200 | 19305015200 | 46600 | 46650 | 46650 | 46600 | 432 |
| 383 | 20230629 | 122100 | 19284868800 | 46650 | 46600 | 46650 | 46600 | 586 |
| 384 | 20230629 | 122000 | 19257533750 | 46650 | 46600 | 46650 | 46600 | 202 |
| 385 | 20230629 | 121900 | 19248113550 | 46600 | 46600 | 46600 | 46600 | 448 |
| 386 | 20230629 | 121800 | 19227236750 | 46650 | 46650 | 46650 | 46600 | 162 |
| 387 | 20230629 | 121700 | 19219681100 | 46650 | 46600 | 46650 | 46600 | 394 |
| 388 | 20230629 | 121600 | 19201317250 | 46650 | 46650 | 46650 | 46600 | 294 |
| 389 | 20230629 | 121500 | 19187602400 | 46600 | 46650 | 46700 | 46600 | 1400 |
| 390 | 20230629 | 121400 | 19122299700 | 46600 | 46700 | 46700 | 46600 | 345 |
| 391 | 20230629 | 121300 | 19106204600 | 46700 | 46650 | 46700 | 46650 | 135 |
| 392 | 20230629 | 121200 | 19099902600 | 46700 | 46700 | 46700 | 46650 | 146 |
| 393 | 20230629 | 121100 | 19093086900 | 46700 | 46650 | 46700 | 46650 | 138 |
| 394 | 20230629 | 121000 | 19086643950 | 46700 | 46700 | 46700 | 46700 | 504 |
| 395 | 20230629 | 120900 | 19063107150 | 46700 | 46700 | 46750 | 46700 | 393 |
| 396 | 20230629 | 120800 | 19044751500 | 46700 | 46750 | 46750 | 46700 | 196 |
| 397 | 20230629 | 120700 | 19035598000 | 46750 | 46750 | 46750 | 46700 | 128 |
| 398 | 20230629 | 120600 | 19029614500 | 46750 | 46700 | 46750 | 46700 | 418 |
| 399 | 20230629 | 120500 | 19010078700 | 46700 | 46650 | 46700 | 46600 | 1801 |
| 400 | 20230629 | 120400 | 18926051450 | 46600 | 46650 | 46650 | 46600 | 641 |
| 401 | 20230629 | 120300 | 18896180100 | 46600 | 46650 | 46650 | 46600 | 243 |
| 402 | 20230629 | 120200 | 18884854600 | 46600 | 46650 | 46650 | 46600 | 220 |
| 403 | 20230629 | 120100 | 18874593700 | 46600 | 46650 | 46650 | 46600 | 198 |
| 404 | 20230629 | 120000 | 18865362750 | 46650 | 46600 | 46650 | 46600 | 399 |
| 405 | 20230629 | 115900 | 18846759050 | 46650 | 46600 | 46650 | 46600 | 1928 |
| 406 | 20230629 | 115800 | 18756833300 | 46650 | 46650 | 46650 | 46600 | 113 |
| 407 | 20230629 | 115700 | 18751563550 | 46650 | 46600 | 46650 | 46600 | 275 |
| 408 | 20230629 | 115600 | 18738735900 | 46600 | 46650 | 46650 | 46600 | 287 |
| 409 | 20230629 | 115500 | 18725360100 | 46650 | 46600 | 46650 | 46600 | 664 |
| 410 | 20230629 | 115400 | 18694408950 | 46650 | 46600 | 46650 | 46600 | 1285 |
| 411 | 20230629 | 115300 | 18634525000 | 46600 | 46650 | 46650 | 46600 | 1214 |
| 412 | 20230629 | 115200 | 18577903000 | 46700 | 46650 | 46700 | 46650 | 99 |
| 413 | 20230629 | 115100 | 18573282600 | 46650 | 46700 | 46700 | 46650 | 12 |
| 414 | 20230629 | 115000 | 18572722700 | 46700 | 46700 | 46700 | 46700 | 314 |
| 415 | 20230629 | 114900 | 18558058900 | 46700 | 46700 | 46700 | 46650 | 493 |
| 416 | 20230629 | 114800 | 18535036800 | 46750 | 46750 | 46750 | 46750 | 375 |
| 417 | 20230629 | 114700 | 18517505550 | 46750 | 46700 | 46750 | 46700 | 205 |
| 418 | 20230629 | 114600 | 18507931950 | 46700 | 46700 | 46800 | 46700 | 480 |
| 419 | 20230629 | 114500 | 18485503350 | 46700 | 46750 | 46800 | 46700 | 428 |
| 420 | 20230629 | 114400 | 18465475550 | 46750 | 46650 | 46750 | 46600 | 702 |
| 421 | 20230629 | 114300 | 18432709250 | 46650 | 46550 | 46650 | 46550 | 2987 |
| 422 | 20230629 | 114200 | 18293606900 | 46550 | 46550 | 46550 | 46500 | 117 |
| 423 | 20230629 | 114100 | 18288160600 | 46550 | 46500 | 46550 | 46500 | 385 |
| 424 | 20230629 | 114000 | 18270256800 | 46500 | 46500 | 46500 | 46500 | 618 |
| 425 | 20230629 | 113900 | 18241519800 | 46500 | 46500 | 46550 | 46500 | 158 |
| 426 | 20230629 | 113800 | 18234172750 | 46550 | 46550 | 46550 | 46500 | 430 |
| 427 | 20230629 | 113700 | 18214166100 | 46550 | 46550 | 46600 | 46550 | 245 |
| 428 | 20230629 | 113600 | 18202760850 | 46550 | 46600 | 46600 | 46550 | 255 |
| 429 | 20230629 | 113500 | 18190890250 | 46600 | 46600 | 46600 | 46550 | 1406 |
| 430 | 20230629 | 113400 | 18125417450 | 46600 | 46650 | 46650 | 46600 | 94 |
| 431 | 20230629 | 113300 | 18121033350 | 46650 | 46550 | 46650 | 46550 | 1385 |
| 432 | 20230629 | 113200 | 18056489500 | 46550 | 46550 | 46600 | 46500 | 2439 |
| 433 | 20230629 | 113100 | 17942870750 | 46600 | 46550 | 46600 | 46550 | 1583 |
| 434 | 20230629 | 113000 | 17869109450 | 46550 | 46650 | 46650 | 46550 | 1510 |
| 435 | 20230629 | 112900 | 17798771000 | 46650 | 46650 | 46650 | 46600 | 1015 |
| 436 | 20230629 | 112800 | 17751434200 | 46650 | 46700 | 46750 | 46650 | 579 |
| 437 | 20230629 | 112700 | 17724400200 | 46700 | 46750 | 46750 | 46700 | 350 |
| 438 | 20230629 | 112600 | 17708053200 | 46700 | 46750 | 46750 | 46700 | 722 |
| 439 | 20230629 | 112500 | 17674333850 | 46750 | 46750 | 46750 | 46750 | 263 |
| 440 | 20230629 | 112400 | 17662038600 | 46750 | 46750 | 46750 | 46750 | 82 |
| 441 | 20230629 | 112300 | 17658205100 | 46800 | 46750 | 46800 | 46750 | 116 |
| 442 | 20230629 | 112200 | 17652778650 | 46750 | 46800 | 46800 | 46750 | 582 |
| 443 | 20230629 | 112100 | 17625565350 | 46800 | 46850 | 46900 | 46800 | 425 |
| 444 | 20230629 | 112000 | 17605662250 | 46850 | 46850 | 46850 | 46800 | 339 |
| 445 | 20230629 | 111900 | 17589781750 | 46800 | 46700 | 46850 | 46700 | 996 |
| 446 | 20230629 | 111800 | 17543171500 | 46700 | 46600 | 46700 | 46600 | 447 |
| 447 | 20230629 | 111700 | 17522324750 | 46600 | 46550 | 46600 | 46550 | 521 |
| 448 | 20230629 | 111600 | 17498050600 | 46550 | 46550 | 46550 | 46500 | 891 |
| 449 | 20230629 | 111500 | 17456586350 | 46500 | 46450 | 46550 | 46450 | 243 |
| 450 | 20230629 | 111400 | 17445289000 | 46500 | 46450 | 46500 | 46450 | 1980 |
| 451 | 20230629 | 111300 | 17353254200 | 46450 | 46450 | 46500 | 46450 | 520 |
| 452 | 20230629 | 111200 | 17329079350 | 46450 | 46500 | 46500 | 46450 | 161 |
| 453 | 20230629 | 111100 | 17321598950 | 46500 | 46450 | 46600 | 46350 | 2612 |
| 454 | 20230629 | 111000 | 17200138000 | 46450 | 46500 | 46550 | 46400 | 1497 |
| 455 | 20230629 | 110900 | 17130532550 | 46450 | 46300 | 46450 | 46250 | 4384 |
| 456 | 20230629 | 110800 | 16927415400 | 46300 | 46450 | 46450 | 46300 | 1518 |
| 457 | 20230629 | 110700 | 16857056500 | 46400 | 46500 | 46500 | 46400 | 1354 |
| 458 | 20230629 | 110600 | 16794197100 | 46500 | 46500 | 46550 | 46450 | 820 |
| 459 | 20230629 | 110500 | 16756076400 | 46500 | 46500 | 46550 | 46500 | 2704 |
| 460 | 20230629 | 110400 | 16630326500 | 46550 | 46600 | 46600 | 46500 | 1610 |
| 461 | 20230629 | 110300 | 16555390200 | 46600 | 46600 | 46600 | 46550 | 937 |
| 462 | 20230629 | 110200 | 16511757600 | 46600 | 46600 | 46650 | 46600 | 1096 |
| 463 | 20230629 | 110100 | 16460681700 | 46600 | 46700 | 46700 | 46600 | 1806 |
| 464 | 20230629 | 110000 | 16376432400 | 46650 | 46850 | 46900 | 46650 | 2487 |
| 465 | 20230629 | 105900 | 16260168650 | 46850 | 46850 | 46900 | 46850 | 2527 |
| 466 | 20230629 | 105800 | 16141666600 | 46900 | 46850 | 46900 | 46850 | 147 |
| 467 | 20230629 | 105700 | 16134776100 | 46850 | 46800 | 46850 | 46800 | 1006 |
| 468 | 20230629 | 105600 | 16087683600 | 46800 | 46800 | 46800 | 46700 | 1168 |
| 469 | 20230629 | 105500 | 16033074500 | 46800 | 46700 | 46800 | 46700 | 754 |
| 470 | 20230629 | 105400 | 15997832000 | 46700 | 46650 | 46700 | 46650 | 1038 |
| 471 | 20230629 | 105300 | 15949361750 | 46700 | 46650 | 46700 | 46650 | 239 |
| 472 | 20230629 | 105200 | 15938203650 | 46700 | 46650 | 46700 | 46650 | 183 |
| 473 | 20230629 | 105100 | 15929659150 | 46700 | 46650 | 46700 | 46600 | 360 |
| 474 | 20230629 | 105000 | 15912866000 | 46650 | 46600 | 46650 | 46550 | 1107 |
| 475 | 20230629 | 104900 | 15861304700 | 46550 | 46600 | 46600 | 46550 | 1651 |
| 476 | 20230629 | 104800 | 15784396150 | 46550 | 46550 | 46600 | 46550 | 967 |
| 477 | 20230629 | 104700 | 15739366800 | 46600 | 46550 | 46600 | 46550 | 1615 |
| 478 | 20230629 | 104600 | 15664123550 | 46600 | 46600 | 46650 | 46550 | 2802 |
| 479 | 20230629 | 104500 | 15533587900 | 46600 | 46550 | 46600 | 46400 | 6753 |
| 480 | 20230629 | 104400 | 15219629800 | 46500 | 46700 | 46700 | 46500 | 4027 |
| 481 | 20230629 | 104300 | 15032043650 | 46700 | 46700 | 46700 | 46650 | 633 |
| 482 | 20230629 | 104200 | 15002505150 | 46700 | 46700 | 46700 | 46650 | 996 |
| 483 | 20230629 | 104100 | 14956006650 | 46700 | 46700 | 46750 | 46700 | 1295 |
| 484 | 20230629 | 104000 | 14895526450 | 46700 | 46700 | 46750 | 46700 | 497 |
| 485 | 20230629 | 103900 | 14872309700 | 46750 | 46800 | 46850 | 46700 | 2196 |
| 486 | 20230629 | 103800 | 14769625750 | 46800 | 46800 | 46850 | 46750 | 946 |
| 487 | 20230629 | 103700 | 14725351700 | 46800 | 46700 | 46800 | 46700 | 3041 |
| 488 | 20230629 | 103600 | 14583247600 | 46750 | 46800 | 46850 | 46700 | 2853 |
| 489 | 20230629 | 103500 | 14449838150 | 46850 | 46900 | 46900 | 46850 | 826 |
| 490 | 20230629 | 103400 | 14411136700 | 46900 | 46900 | 46950 | 46900 | 957 |
| 491 | 20230629 | 103300 | 14366247150 | 46950 | 47000 | 47050 | 46900 | 5288 |
| 492 | 20230629 | 103200 | 14117930400 | 47050 | 47000 | 47050 | 47000 | 1576 |
| 493 | 20230629 | 103100 | 14043853950 | 47000 | 47000 | 47050 | 47000 | 416 |
| 494 | 20230629 | 103000 | 14024285700 | 47000 | 47000 | 47050 | 47000 | 1906 |
| 495 | 20230629 | 102900 | 13934692450 | 47050 | 47200 | 47200 | 47000 | 6053 |
| 496 | 20230629 | 102800 | 13649696500 | 47200 | 47150 | 47200 | 47100 | 707 |
| 497 | 20230629 | 102700 | 13616363250 | 47150 | 47150 | 47150 | 47100 | 1032 |
| 498 | 20230629 | 102600 | 13567704500 | 47150 | 47150 | 47200 | 47100 | 725 |
| 499 | 20230629 | 102500 | 13533522300 | 47150 | 47200 | 47200 | 47100 | 3669 |
| 500 | 20230629 | 102400 | 13360487650 | 47200 | 47250 | 47250 | 47200 | 803 |
| 501 | 20230629 | 102300 | 13322582350 | 47250 | 47300 | 47300 | 47250 | 607 |
| 502 | 20230629 | 102200 | 13293896250 | 47300 | 47300 | 47350 | 47250 | 568 |
| 503 | 20230629 | 102100 | 13267039350 | 47350 | 47350 | 47400 | 47250 | 1540 |
| 504 | 20230629 | 102000 | 13194142450 | 47350 | 47350 | 47350 | 47300 | 607 |
| 505 | 20230629 | 101900 | 13165401650 | 47300 | 47250 | 47300 | 47200 | 1059 |
| 506 | 20230629 | 101800 | 13115340300 | 47250 | 47200 | 47250 | 47200 | 944 |
| 507 | 20230629 | 101700 | 13070783000 | 47200 | 47150 | 47200 | 47150 | 333 |
| 508 | 20230629 | 101600 | 13055070300 | 47150 | 47200 | 47200 | 47150 | 148 |
| 509 | 20230629 | 101500 | 13048086700 | 47150 | 47150 | 47200 | 47150 | 497 |
| 510 | 20230629 | 101400 | 13024641350 | 47200 | 47250 | 47250 | 47150 | 1541 |
| 511 | 20230629 | 101300 | 12951937300 | 47250 | 47200 | 47250 | 47200 | 260 |
| 512 | 20230629 | 101200 | 12939653050 | 47200 | 47200 | 47250 | 47200 | 587 |
| 513 | 20230629 | 101100 | 12911946500 | 47200 | 47200 | 47250 | 47150 | 713 |
| 514 | 20230629 | 101000 | 12878290050 | 47250 | 47100 | 47250 | 47100 | 2912 |
| 515 | 20230629 | 100900 | 12740897400 | 47100 | 47100 | 47150 | 47100 | 810 |
| 516 | 20230629 | 100800 | 12702736700 | 47150 | 47150 | 47150 | 47100 | 529 |
| 517 | 20230629 | 100700 | 12677812250 | 47150 | 47200 | 47200 | 47100 | 2493 |
| 518 | 20230629 | 100600 | 12560287700 | 47200 | 47200 | 47200 | 47150 | 543 |
| 519 | 20230629 | 100500 | 12534669050 | 47150 | 47250 | 47250 | 47150 | 1349 |
| 520 | 20230629 | 100400 | 12471022400 | 47200 | 47200 | 47300 | 47200 | 355 |
| 521 | 20230629 | 100300 | 12454259500 | 47300 | 47350 | 47350 | 47200 | 4563 |
| 522 | 20230629 | 100200 | 12238648750 | 47350 | 47400 | 47400 | 47300 | 2730 |
| 523 | 20230629 | 100100 | 12109415550 | 47400 | 47400 | 47450 | 47350 | 444 |
| 524 | 20230629 | 100000 | 12088379550 | 47400 | 47350 | 47400 | 47300 | 374 |
| 525 | 20230629 | 095900 | 12070667900 | 47350 | 47350 | 47450 | 47300 | 1120 |
| 526 | 20230629 | 095800 | 12017649750 | 47350 | 47450 | 47450 | 47300 | 3107 |
| 527 | 20230629 | 095700 | 11870502500 | 47450 | 47500 | 47500 | 47400 | 1543 |
| 528 | 20230629 | 095600 | 11797343850 | 47500 | 47450 | 47500 | 47450 | 347 |
| 529 | 20230629 | 095500 | 11780878400 | 47450 | 47450 | 47500 | 47400 | 710 |
| 530 | 20230629 | 095400 | 11747208850 | 47450 | 47500 | 47500 | 47400 | 4207 |
| 531 | 20230629 | 095300 | 11547638850 | 47500 | 47450 | 47550 | 47450 | 678 |
| 532 | 20230629 | 095200 | 11515432000 | 47550 | 47650 | 47650 | 47500 | 3373 |
| 533 | 20230629 | 095100 | 11355098350 | 47650 | 47600 | 47650 | 47550 | 1541 |
| 534 | 20230629 | 095000 | 11281779150 | 47600 | 47600 | 47600 | 47550 | 1053 |
| 535 | 20230629 | 094900 | 11231658950 | 47600 | 47550 | 47600 | 47550 | 394 |
| 536 | 20230629 | 094800 | 11212915250 | 47550 | 47650 | 47650 | 47550 | 2867 |
| 537 | 20230629 | 094700 | 11076430150 | 47650 | 47650 | 47650 | 47600 | 1365 |
| 538 | 20230629 | 094600 | 11011415050 | 47600 | 47650 | 47700 | 47600 | 1774 |
| 539 | 20230629 | 094500 | 10926908750 | 47700 | 47750 | 47750 | 47600 | 1528 |
| 540 | 20230629 | 094400 | 10854014050 | 47750 | 47700 | 47750 | 47650 | 1405 |
| 541 | 20230629 | 094300 | 10786943950 | 47700 | 47500 | 47700 | 47500 | 9089 |
| 542 | 20230629 | 094200 | 10354738350 | 47450 | 47450 | 47500 | 47450 | 780 |
| 543 | 20230629 | 094100 | 10317726200 | 47450 | 47500 | 47550 | 47450 | 2472 |
| 544 | 20230629 | 094000 | 10200351350 | 47500 | 47600 | 47600 | 47500 | 2844 |
| 545 | 20230629 | 093900 | 10065230400 | 47550 | 47550 | 47600 | 47500 | 1384 |
| 546 | 20230629 | 093800 | 9999399400 | 47500 | 47550 | 47600 | 47500 | 1433 |
| 547 | 20230629 | 093700 | 9931255600 | 47550 | 47800 | 47850 | 47500 | 7052 |
| 548 | 20230629 | 093600 | 9594943450 | 47850 | 47700 | 47850 | 47650 | 10998 |
| 549 | 20230629 | 093500 | 9069698100 | 47650 | 47700 | 47700 | 47650 | 1887 |
| 550 | 20230629 | 093400 | 8979729450 | 47700 | 47700 | 47750 | 47600 | 17748 |
| 551 | 20230629 | 093300 | 8133360000 | 47650 | 47500 | 47700 | 47500 | 8084 |
| 552 | 20230629 | 093200 | 7748676150 | 47500 | 47400 | 47500 | 47400 | 1911 |
| 553 | 20230629 | 093100 | 7658000750 | 47400 | 47150 | 47450 | 47100 | 6365 |
| 554 | 20230629 | 093000 | 7357144750 | 47150 | 47150 | 47150 | 47100 | 1459 |
| 555 | 20230629 | 092900 | 7288385400 | 47150 | 47150 | 47200 | 47100 | 3491 |
| 556 | 20230629 | 092800 | 7123795150 | 47150 | 47150 | 47200 | 47100 | 1947 |
| 557 | 20230629 | 092700 | 7031998000 | 47150 | 47150 | 47150 | 47150 | 1117 |
| 558 | 20230629 | 092600 | 6979331450 | 47150 | 47100 | 47200 | 47100 | 524 |
| 559 | 20230629 | 092500 | 6954624100 | 47150 | 47250 | 47250 | 47150 | 3781 |
| 560 | 20230629 | 092400 | 6776316250 | 47200 | 47250 | 47300 | 47200 | 3398 |
| 561 | 20230629 | 092300 | 6615754150 | 47300 | 47300 | 47300 | 47250 | 908 |
| 562 | 20230629 | 092200 | 6572829650 | 47300 | 47300 | 47350 | 47250 | 1055 |
| 563 | 20230629 | 092100 | 6522919000 | 47350 | 47100 | 47400 | 47050 | 8471 |
| 564 | 20230629 | 092000 | 6123074300 | 47150 | 47100 | 47150 | 47050 | 2579 |
| 565 | 20230629 | 091900 | 6001606750 | 47100 | 47150 | 47200 | 47050 | 5470 |
| 566 | 20230629 | 091800 | 5743829600 | 47150 | 47200 | 47200 | 47150 | 713 |
| 567 | 20230629 | 091700 | 5710185700 | 47200 | 47200 | 47200 | 47150 | 4135 |
| 568 | 20230629 | 091600 | 5515090850 | 47200 | 47300 | 47300 | 47150 | 5063 |
| 569 | 20230629 | 091500 | 5275948100 | 47250 | 47350 | 47400 | 47250 | 5663 |
| 570 | 20230629 | 091400 | 5007980450 | 47350 | 47400 | 47450 | 47350 | 3637 |
| 571 | 20230629 | 091300 | 4835656600 | 47400 | 47500 | 47500 | 47400 | 3483 |
| 572 | 20230629 | 091200 | 4670435450 | 47500 | 47400 | 47600 | 47400 | 2120 |
| 573 | 20230629 | 091100 | 4569810450 | 47600 | 47600 | 47600 | 47400 | 4587 |
| 574 | 20230629 | 091000 | 4351710900 | 47650 | 47700 | 47750 | 47600 | 4705 |
| 575 | 20230629 | 090900 | 4127389150 | 47650 | 47700 | 47750 | 47650 | 4591 |
| 576 | 20230629 | 090800 | 3908388000 | 47700 | 47400 | 47750 | 47350 | 9131 |
| 577 | 20230629 | 090700 | 3473885350 | 47350 | 47400 | 47500 | 47300 | 3101 |
| 578 | 20230629 | 090600 | 3327067250 | 47500 | 47550 | 47650 | 47300 | 12298 |
| 579 | 20230629 | 090500 | 2742574600 | 47550 | 47200 | 47650 | 47100 | 10214 |
| 580 | 20230629 | 090400 | 2258653100 | 47150 | 47000 | 47200 | 47000 | 7347 |
| 581 | 20230629 | 090300 | 1912885100 | 47000 | 47100 | 47200 | 46950 | 6977 |
| 582 | 20230629 | 090200 | 1584467250 | 47100 | 46850 | 47100 | 46800 | 9110 |
| 583 | 20230629 | 090100 | 1156706300 | 46800 | 46800 | 46900 | 46350 | 8385 |
| 584 | 20230629 | 090000 | 765053900 | 46800 | 46150 | 46850 | 46150 | 15600 |