32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 3 | 20230615 | 184400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230615 | 184300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230615 | 184200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230615 | 184100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230615 | 184000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230615 | 183900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230615 | 183800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230615 | 183700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230615 | 183600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230615 | 183500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230615 | 183400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230615 | 183300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230615 | 183200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230615 | 183100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230615 | 183000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230615 | 182900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230615 | 182800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230615 | 182700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230615 | 182600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230615 | 182500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230615 | 182400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230615 | 182300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230615 | 182200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230615 | 182100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230615 | 182000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230615 | 181900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230615 | 181800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230615 | 181700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230615 | 181600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230615 | 181500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 33 | 20230615 | 181400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230615 | 181300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230615 | 181200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230615 | 181100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230615 | 181000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230615 | 180900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230615 | 180800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230615 | 180700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230615 | 180600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230615 | 180500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230615 | 180400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230615 | 180300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230615 | 180200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230615 | 180100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230615 | 180000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230615 | 175900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230615 | 175800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230615 | 175700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230615 | 175600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230615 | 175500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230615 | 175400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230615 | 175300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230615 | 175200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230615 | 175100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230615 | 175000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230615 | 174900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230615 | 174800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230615 | 174700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230615 | 174600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230615 | 174500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 63 | 20230615 | 174400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230615 | 174300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230615 | 174200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230615 | 174100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230615 | 174000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230615 | 173900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230615 | 173800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230615 | 173700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230615 | 173600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230615 | 173500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230615 | 173400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230615 | 173300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230615 | 173200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230615 | 173100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230615 | 173000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230615 | 172900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230615 | 172800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230615 | 172700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230615 | 172600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230615 | 172500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230615 | 172400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230615 | 172300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230615 | 172200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230615 | 172100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230615 | 172000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230615 | 171900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230615 | 171800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230615 | 171700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230615 | 171600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230615 | 171500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 93 | 20230615 | 171400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230615 | 171300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230615 | 171200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230615 | 171100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230615 | 171000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230615 | 170900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230615 | 170800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230615 | 170700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230615 | 170600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230615 | 170500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230615 | 170400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230615 | 170300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230615 | 170200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230615 | 170100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230615 | 170000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230615 | 165900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230615 | 165800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230615 | 165700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230615 | 165600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230615 | 165500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230615 | 165400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230615 | 165300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230615 | 165200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230615 | 165100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230615 | 165000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230615 | 164900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230615 | 164800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230615 | 164700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230615 | 164600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230615 | 164500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 123 | 20230615 | 164400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230615 | 164300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230615 | 164200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230615 | 164100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230615 | 164000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230615 | 163900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230615 | 163800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230615 | 163700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230615 | 163600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230615 | 163500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230615 | 163400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230615 | 163300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230615 | 163200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230615 | 163100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230615 | 163000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230615 | 162900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230615 | 162800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230615 | 162700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230615 | 162600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230615 | 162500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230615 | 162400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230615 | 162300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230615 | 162200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230615 | 162100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230615 | 162000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230615 | 161900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230615 | 161800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230615 | 161700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230615 | 161600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230615 | 161500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 153 | 20230615 | 161400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230615 | 161300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230615 | 161200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230615 | 161100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230615 | 161000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230615 | 160900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230615 | 160800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230615 | 160700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230615 | 160600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230615 | 160500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230615 | 160400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230615 | 160300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230615 | 160200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230615 | 160100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230615 | 160000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230615 | 155900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230615 | 155800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230615 | 155700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230615 | 155600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230615 | 155500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230615 | 155400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230615 | 155300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230615 | 155200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230615 | 155100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230615 | 155000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230615 | 154900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230615 | 154800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230615 | 154700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230615 | 154600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230615 | 154500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 183 | 20230615 | 154400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230615 | 154300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230615 | 154200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230615 | 154100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230615 | 154000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230615 | 153900 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230615 | 153800 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230615 | 153700 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230615 | 153600 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230615 | 153500 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230615 | 153400 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230615 | 153300 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230615 | 153200 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230615 | 153100 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230615 | 153000 | 30090084100 | 33550 | 33550 | 33550 | 33550 | 24900 |
| 198 | 20230615 | 152900 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230615 | 152800 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230615 | 152700 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230615 | 152600 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230615 | 152500 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230615 | 152400 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230615 | 152300 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230615 | 152200 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230615 | 152100 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230615 | 152000 | 29254689100 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230615 | 151900 | 29254689100 | 33700 | 33600 | 33700 | 33550 | 3908 |
| 209 | 20230615 | 151800 | 29123341450 | 33550 | 33550 | 33600 | 33500 | 3227 |
| 210 | 20230615 | 151700 | 29015063100 | 33550 | 33650 | 33650 | 33550 | 4852 |
| 211 | 20230615 | 151600 | 28852079750 | 33650 | 33650 | 33650 | 33600 | 2858 |
| 212 | 20230615 | 151500 | 28755937050 | 33650 | 33650 | 33700 | 33600 | 2101 |
| 213 | 20230615 | 151400 | 28685254000 | 33650 | 33550 | 33650 | 33550 | 8878 |
| 214 | 20230615 | 151300 | 28386958050 | 33600 | 33550 | 33600 | 33550 | 1305 |
| 215 | 20230615 | 151200 | 28343147450 | 33550 | 33600 | 33600 | 33550 | 1729 |
| 216 | 20230615 | 151100 | 28285085600 | 33600 | 33600 | 33600 | 33550 | 1068 |
| 217 | 20230615 | 151000 | 28249240100 | 33600 | 33550 | 33600 | 33550 | 1296 |
| 218 | 20230615 | 150900 | 28205748950 | 33600 | 33600 | 33600 | 33550 | 385 |
| 219 | 20230615 | 150800 | 28192820650 | 33600 | 33550 | 33600 | 33550 | 161 |
| 220 | 20230615 | 150700 | 28187417550 | 33550 | 33550 | 33600 | 33550 | 1489 |
| 221 | 20230615 | 150600 | 28137449050 | 33550 | 33600 | 33600 | 33550 | 732 |
| 222 | 20230615 | 150500 | 28112887600 | 33550 | 33550 | 33600 | 33550 | 214 |
| 223 | 20230615 | 150400 | 28105705900 | 33550 | 33550 | 33600 | 33550 | 901 |
| 224 | 20230615 | 150300 | 28075475400 | 33550 | 33550 | 33600 | 33550 | 1929 |
| 225 | 20230615 | 150200 | 28010720700 | 33550 | 33550 | 33550 | 33550 | 1449 |
| 226 | 20230615 | 150100 | 27962106750 | 33550 | 33600 | 33600 | 33550 | 1960 |
| 227 | 20230615 | 150000 | 27896251750 | 33650 | 33650 | 33650 | 33600 | 832 |
| 228 | 20230615 | 145900 | 27868275650 | 33650 | 33600 | 33650 | 33600 | 477 |
| 229 | 20230615 | 145800 | 27852226150 | 33600 | 33600 | 33600 | 33550 | 2074 |
| 230 | 20230615 | 145700 | 27782567450 | 33550 | 33600 | 33600 | 33550 | 1480 |
| 231 | 20230615 | 145600 | 27732853350 | 33600 | 33550 | 33600 | 33550 | 1151 |
| 232 | 20230615 | 145500 | 27694188000 | 33550 | 33600 | 33600 | 33550 | 2758 |
| 233 | 20230615 | 145400 | 27601527300 | 33650 | 33650 | 33650 | 33600 | 170 |
| 234 | 20230615 | 145300 | 27595806850 | 33650 | 33650 | 33650 | 33600 | 2241 |
| 235 | 20230615 | 145200 | 27520398950 | 33650 | 33650 | 33650 | 33600 | 3156 |
| 236 | 20230615 | 145100 | 27414207150 | 33650 | 33600 | 33650 | 33600 | 265 |
| 237 | 20230615 | 145000 | 27405295750 | 33650 | 33650 | 33650 | 33650 | 222 |
| 238 | 20230615 | 144900 | 27397825450 | 33650 | 33650 | 33650 | 33600 | 499 |
| 239 | 20230615 | 144800 | 27381053000 | 33600 | 33650 | 33650 | 33600 | 1863 |
| 240 | 20230615 | 144700 | 27318368600 | 33700 | 33700 | 33700 | 33650 | 153 |
| 241 | 20230615 | 144600 | 27313219450 | 33650 | 33700 | 33700 | 33650 | 289 |
| 242 | 20230615 | 144500 | 27303486450 | 33700 | 33650 | 33700 | 33650 | 1545 |
| 243 | 20230615 | 144400 | 27251492450 | 33650 | 33700 | 33700 | 33650 | 902 |
| 244 | 20230615 | 144300 | 27221116900 | 33650 | 33650 | 33700 | 33650 | 197 |
| 245 | 20230615 | 144200 | 27214486600 | 33700 | 33700 | 33700 | 33650 | 320 |
| 246 | 20230615 | 144100 | 27203716350 | 33700 | 33800 | 33800 | 33650 | 3391 |
| 247 | 20230615 | 144000 | 27089558000 | 33750 | 33700 | 33900 | 33700 | 7553 |
| 248 | 20230615 | 143900 | 26834335200 | 33700 | 33650 | 33700 | 33650 | 3579 |
| 249 | 20230615 | 143800 | 26713860400 | 33650 | 33650 | 33650 | 33600 | 400 |
| 250 | 20230615 | 143700 | 26700400950 | 33650 | 33650 | 33650 | 33600 | 136 |
| 251 | 20230615 | 143600 | 26695827300 | 33650 | 33650 | 33650 | 33600 | 792 |
| 252 | 20230615 | 143500 | 26669194650 | 33650 | 33650 | 33650 | 33650 | 1520 |
| 253 | 20230615 | 143400 | 26618046650 | 33650 | 33650 | 33650 | 33600 | 359 |
| 254 | 20230615 | 143300 | 26605966700 | 33650 | 33650 | 33650 | 33600 | 223 |
| 255 | 20230615 | 143200 | 26598466300 | 33650 | 33650 | 33650 | 33650 | 626 |
| 256 | 20230615 | 143100 | 26577401400 | 33650 | 33650 | 33650 | 33600 | 373 |
| 257 | 20230615 | 143000 | 26564852750 | 33650 | 33550 | 33650 | 33550 | 2522 |
| 258 | 20230615 | 142900 | 26480135400 | 33600 | 33600 | 33650 | 33550 | 1358 |
| 259 | 20230615 | 142800 | 26434518600 | 33600 | 33650 | 33700 | 33550 | 1550 |
| 260 | 20230615 | 142700 | 26382418050 | 33650 | 33400 | 33700 | 33400 | 18158 |
| 261 | 20230615 | 142600 | 25774608800 | 33350 | 33350 | 33400 | 33350 | 429 |
| 262 | 20230615 | 142500 | 25760283500 | 33350 | 33350 | 33400 | 33350 | 585 |
| 263 | 20230615 | 142400 | 25740768500 | 33350 | 33400 | 33400 | 33350 | 376 |
| 264 | 20230615 | 142300 | 25728221900 | 33400 | 33500 | 33500 | 33350 | 4439 |
| 265 | 20230615 | 142200 | 25579916350 | 33500 | 33450 | 33500 | 33450 | 2007 |
| 266 | 20230615 | 142100 | 25512781700 | 33500 | 33450 | 33500 | 33400 | 542 |
| 267 | 20230615 | 142000 | 25494649550 | 33500 | 33450 | 33500 | 33400 | 742 |
| 268 | 20230615 | 141900 | 25469829550 | 33450 | 33500 | 33500 | 33450 | 561 |
| 269 | 20230615 | 141800 | 25451061600 | 33500 | 33500 | 33500 | 33450 | 57 |
| 270 | 20230615 | 141700 | 25449154050 | 33500 | 33350 | 33500 | 33300 | 9125 |
| 271 | 20230615 | 141600 | 25144637300 | 33300 | 33300 | 33350 | 33300 | 355 |
| 272 | 20230615 | 141500 | 25132807700 | 33350 | 33300 | 33350 | 33300 | 351 |
| 273 | 20230615 | 141400 | 25121118050 | 33350 | 33350 | 33400 | 33300 | 1240 |
| 274 | 20230615 | 141300 | 25079766750 | 33350 | 33350 | 33400 | 33350 | 1333 |
| 275 | 20230615 | 141200 | 25035310650 | 33350 | 33350 | 33400 | 33350 | 524 |
| 276 | 20230615 | 141100 | 25017830400 | 33350 | 33350 | 33400 | 33350 | 1748 |
| 277 | 20230615 | 141000 | 24959534300 | 33350 | 33350 | 33400 | 33350 | 870 |
| 278 | 20230615 | 140900 | 24930517900 | 33350 | 33350 | 33400 | 33350 | 421 |
| 279 | 20230615 | 140800 | 24916468900 | 33400 | 33350 | 33400 | 33350 | 1215 |
| 280 | 20230615 | 140700 | 24875944200 | 33350 | 33350 | 33400 | 33350 | 767 |
| 281 | 20230615 | 140600 | 24850355350 | 33350 | 33400 | 33400 | 33350 | 782 |
| 282 | 20230615 | 140500 | 24824255350 | 33350 | 33350 | 33400 | 33350 | 248 |
| 283 | 20230615 | 140400 | 24815981300 | 33400 | 33400 | 33400 | 33350 | 1082 |
| 284 | 20230615 | 140300 | 24779877500 | 33400 | 33400 | 33400 | 33350 | 458 |
| 285 | 20230615 | 140200 | 24764596750 | 33350 | 33350 | 33400 | 33350 | 1246 |
| 286 | 20230615 | 140100 | 24723023850 | 33350 | 33350 | 33400 | 33350 | 890 |
| 287 | 20230615 | 140000 | 24693339550 | 33350 | 33400 | 33400 | 33350 | 210 |
| 288 | 20230615 | 135900 | 24686333900 | 33350 | 33400 | 33400 | 33350 | 465 |
| 289 | 20230615 | 135800 | 24670817150 | 33400 | 33350 | 33400 | 33350 | 634 |
| 290 | 20230615 | 135700 | 24649664650 | 33350 | 33350 | 33400 | 33350 | 363 |
| 291 | 20230615 | 135600 | 24637555450 | 33400 | 33350 | 33400 | 33350 | 417 |
| 292 | 20230615 | 135500 | 24623644300 | 33350 | 33350 | 33400 | 33350 | 221 |
| 293 | 20230615 | 135400 | 24616270250 | 33400 | 33400 | 33400 | 33350 | 363 |
| 294 | 20230615 | 135300 | 24604154150 | 33350 | 33400 | 33400 | 33350 | 1213 |
| 295 | 20230615 | 135200 | 24563686000 | 33400 | 33400 | 33400 | 33350 | 335 |
| 296 | 20230615 | 135100 | 24552498250 | 33400 | 33400 | 33450 | 33350 | 1017 |
| 297 | 20230615 | 135000 | 24518550250 | 33400 | 33400 | 33450 | 33350 | 1372 |
| 298 | 20230615 | 134900 | 24472753250 | 33450 | 33400 | 33450 | 33400 | 846 |
| 299 | 20230615 | 134800 | 24444494300 | 33400 | 33350 | 33400 | 33350 | 2968 |
| 300 | 20230615 | 134700 | 24345410800 | 33350 | 33400 | 33400 | 33350 | 296 |
| 301 | 20230615 | 134600 | 24335537550 | 33400 | 33400 | 33400 | 33350 | 661 |
| 302 | 20230615 | 134500 | 24313464200 | 33400 | 33350 | 33400 | 33350 | 838 |
| 303 | 20230615 | 134400 | 24285504750 | 33350 | 33400 | 33400 | 33350 | 1793 |
| 304 | 20230615 | 134300 | 24225648100 | 33400 | 33400 | 33450 | 33400 | 355 |
| 305 | 20230615 | 134200 | 24213777850 | 33450 | 33450 | 33450 | 33400 | 962 |
| 306 | 20230615 | 134100 | 24181616700 | 33400 | 33400 | 33450 | 33400 | 782 |
| 307 | 20230615 | 134000 | 24155495350 | 33450 | 33400 | 33450 | 33400 | 177 |
| 308 | 20230615 | 133900 | 24149575900 | 33450 | 33450 | 33450 | 33400 | 486 |
| 309 | 20230615 | 133800 | 24133320600 | 33450 | 33500 | 33500 | 33400 | 201 |
| 310 | 20230615 | 133700 | 24126596750 | 33500 | 33500 | 33500 | 33450 | 298 |
| 311 | 20230615 | 133600 | 24116622550 | 33500 | 33500 | 33500 | 33450 | 205 |
| 312 | 20230615 | 133500 | 24109759300 | 33450 | 33350 | 33450 | 33300 | 9811 |
| 313 | 20230615 | 133400 | 23782391050 | 33350 | 33300 | 33350 | 33300 | 441 |
| 314 | 20230615 | 133300 | 23767705600 | 33300 | 33400 | 33400 | 33300 | 708 |
| 315 | 20230615 | 133200 | 23744090750 | 33350 | 33350 | 33400 | 33350 | 1537 |
| 316 | 20230615 | 133100 | 23692777600 | 33400 | 33400 | 33400 | 33350 | 912 |
| 317 | 20230615 | 133000 | 23662346100 | 33350 | 33350 | 33400 | 33350 | 5225 |
| 318 | 20230615 | 132900 | 23488081700 | 33400 | 33400 | 33400 | 33350 | 778 |
| 319 | 20230615 | 132800 | 23462100550 | 33350 | 33400 | 33450 | 33350 | 1257 |
| 320 | 20230615 | 132700 | 23420120350 | 33450 | 33400 | 33450 | 33400 | 1437 |
| 321 | 20230615 | 132600 | 23372119300 | 33400 | 33400 | 33450 | 33400 | 1409 |
| 322 | 20230615 | 132500 | 23325058150 | 33400 | 33400 | 33450 | 33400 | 653 |
| 323 | 20230615 | 132400 | 23303244550 | 33400 | 33400 | 33450 | 33400 | 339 |
| 324 | 20230615 | 132300 | 23291914300 | 33450 | 33400 | 33450 | 33400 | 184 |
| 325 | 20230615 | 132200 | 23285766250 | 33450 | 33400 | 33450 | 33400 | 521 |
| 326 | 20230615 | 132100 | 23268364100 | 33400 | 33450 | 33450 | 33400 | 581 |
| 327 | 20230615 | 132000 | 23248951200 | 33450 | 33400 | 33450 | 33400 | 179 |
| 328 | 20230615 | 131900 | 23242971200 | 33450 | 33400 | 33450 | 33400 | 479 |
| 329 | 20230615 | 131800 | 23226971150 | 33400 | 33450 | 33450 | 33400 | 422 |
| 330 | 20230615 | 131700 | 23212875700 | 33400 | 33400 | 33450 | 33400 | 391 |
| 331 | 20230615 | 131600 | 23199809850 | 33450 | 33450 | 33450 | 33400 | 743 |
| 332 | 20230615 | 131500 | 23174988400 | 33450 | 33400 | 33450 | 33400 | 2408 |
| 333 | 20230615 | 131400 | 23094559900 | 33450 | 33500 | 33500 | 33450 | 6023 |
| 334 | 20230615 | 131300 | 22892873100 | 33500 | 33500 | 33550 | 33500 | 766 |
| 335 | 20230615 | 131200 | 22867211800 | 33500 | 33550 | 33550 | 33500 | 318 |
| 336 | 20230615 | 131100 | 22856555900 | 33550 | 33550 | 33550 | 33500 | 467 |
| 337 | 20230615 | 131000 | 22840889750 | 33500 | 33550 | 33550 | 33500 | 848 |
| 338 | 20230615 | 130900 | 22812451950 | 33500 | 33500 | 33550 | 33500 | 913 |
| 339 | 20230615 | 130800 | 22781827300 | 33550 | 33600 | 33600 | 33550 | 1609 |
| 340 | 20230615 | 130700 | 22727824400 | 33600 | 33600 | 33600 | 33550 | 445 |
| 341 | 20230615 | 130600 | 22712874500 | 33600 | 33550 | 33600 | 33550 | 904 |
| 342 | 20230615 | 130500 | 22682501950 | 33550 | 33600 | 33600 | 33550 | 527 |
| 343 | 20230615 | 130400 | 22664796550 | 33600 | 33650 | 33650 | 33600 | 1351 |
| 344 | 20230615 | 130300 | 22619395850 | 33650 | 33600 | 33650 | 33600 | 349 |
| 345 | 20230615 | 130200 | 22607663050 | 33650 | 33700 | 33700 | 33600 | 882 |
| 346 | 20230615 | 130100 | 22577994300 | 33700 | 33800 | 33800 | 33700 | 2086 |
| 347 | 20230615 | 130000 | 22507567250 | 33800 | 33750 | 33800 | 33750 | 1121 |
| 348 | 20230615 | 125900 | 22469731650 | 33750 | 33750 | 33750 | 33700 | 263 |
| 349 | 20230615 | 125800 | 22460856650 | 33750 | 33650 | 33750 | 33600 | 1587 |
| 350 | 20230615 | 125700 | 22407374500 | 33650 | 33550 | 33650 | 33550 | 4305 |
| 351 | 20230615 | 125600 | 22262816650 | 33550 | 33500 | 33550 | 33500 | 1023 |
| 352 | 20230615 | 125500 | 22228498050 | 33550 | 33500 | 33550 | 33500 | 936 |
| 353 | 20230615 | 125400 | 22197129050 | 33550 | 33500 | 33550 | 33500 | 194 |
| 354 | 20230615 | 125300 | 22190622750 | 33550 | 33600 | 33600 | 33500 | 2769 |
| 355 | 20230615 | 125200 | 22097762800 | 33550 | 33600 | 33600 | 33550 | 388 |
| 356 | 20230615 | 125100 | 22084741200 | 33600 | 33550 | 33600 | 33550 | 335 |
| 357 | 20230615 | 125000 | 22073487550 | 33600 | 33600 | 33650 | 33600 | 1066 |
| 358 | 20230615 | 124900 | 22037669900 | 33600 | 33600 | 33650 | 33600 | 306 |
| 359 | 20230615 | 124800 | 22027387450 | 33600 | 33600 | 33600 | 33600 | 37 |
| 360 | 20230615 | 124700 | 22026144250 | 33600 | 33600 | 33650 | 33600 | 480 |
| 361 | 20230615 | 124600 | 22010014750 | 33600 | 33650 | 33650 | 33600 | 118 |
| 362 | 20230615 | 124500 | 22006045850 | 33650 | 33550 | 33650 | 33550 | 1365 |
| 363 | 20230615 | 124400 | 21960183200 | 33550 | 33550 | 33600 | 33550 | 669 |
| 364 | 20230615 | 124300 | 21937732950 | 33550 | 33550 | 33600 | 33550 | 464 |
| 365 | 20230615 | 124200 | 21922164100 | 33550 | 33550 | 33600 | 33550 | 634 |
| 366 | 20230615 | 124100 | 21900875750 | 33550 | 33500 | 33550 | 33500 | 963 |
| 367 | 20230615 | 124000 | 21868568450 | 33550 | 33500 | 33550 | 33500 | 114 |
| 368 | 20230615 | 123900 | 21864748450 | 33500 | 33600 | 33600 | 33500 | 2007 |
| 369 | 20230615 | 123800 | 21797423350 | 33650 | 33650 | 33650 | 33600 | 2370 |
| 370 | 20230615 | 123700 | 21717786250 | 33650 | 33650 | 33650 | 33600 | 2549 |
| 371 | 20230615 | 123600 | 21632012500 | 33650 | 33650 | 33650 | 33600 | 468 |
| 372 | 20230615 | 123500 | 21616267600 | 33650 | 33700 | 33700 | 33650 | 2066 |
| 373 | 20230615 | 123400 | 21546730850 | 33700 | 33700 | 33700 | 33650 | 292 |
| 374 | 20230615 | 123300 | 21536899150 | 33650 | 33650 | 33700 | 33650 | 91 |
| 375 | 20230615 | 123200 | 21533833750 | 33650 | 33650 | 33700 | 33650 | 720 |
| 376 | 20230615 | 123100 | 21509605650 | 33700 | 33650 | 33700 | 33650 | 627 |
| 377 | 20230615 | 123000 | 21488492100 | 33650 | 33700 | 33700 | 33650 | 677 |
| 378 | 20230615 | 122900 | 21465680100 | 33700 | 33700 | 33750 | 33700 | 628 |
| 379 | 20230615 | 122800 | 21444516250 | 33750 | 33750 | 33750 | 33700 | 1358 |
| 380 | 20230615 | 122700 | 21398749100 | 33750 | 33750 | 33750 | 33750 | 522 |
| 381 | 20230615 | 122600 | 21381131600 | 33750 | 33750 | 33800 | 33750 | 516 |
| 382 | 20230615 | 122500 | 21363716100 | 33750 | 33800 | 33800 | 33750 | 404 |
| 383 | 20230615 | 122400 | 21350076400 | 33800 | 33750 | 33800 | 33750 | 1021 |
| 384 | 20230615 | 122300 | 21315614500 | 33750 | 33750 | 33800 | 33750 | 3068 |
| 385 | 20230615 | 122200 | 21212052400 | 33800 | 33800 | 33800 | 33750 | 279 |
| 386 | 20230615 | 122100 | 21202624000 | 33800 | 33700 | 33800 | 33700 | 3224 |
| 387 | 20230615 | 122000 | 21093781650 | 33750 | 33800 | 33800 | 33700 | 344 |
| 388 | 20230615 | 121900 | 21082169450 | 33800 | 33850 | 33900 | 33750 | 4701 |
| 389 | 20230615 | 121800 | 20923254950 | 33900 | 33950 | 33950 | 33900 | 1626 |
| 390 | 20230615 | 121700 | 20868115900 | 33950 | 34000 | 34050 | 33950 | 10582 |
| 391 | 20230615 | 121600 | 20508598800 | 34050 | 34050 | 34050 | 34000 | 2157 |
| 392 | 20230615 | 121500 | 20435180450 | 34050 | 34000 | 34050 | 34000 | 1853 |
| 393 | 20230615 | 121400 | 20372111350 | 34000 | 34000 | 34050 | 33950 | 3524 |
| 394 | 20230615 | 121300 | 20252239150 | 34000 | 34000 | 34000 | 33950 | 2989 |
| 395 | 20230615 | 121200 | 20150643300 | 33950 | 33950 | 34000 | 33900 | 2753 |
| 396 | 20230615 | 121100 | 20057176400 | 33950 | 33950 | 33950 | 33900 | 2273 |
| 397 | 20230615 | 121000 | 19980022400 | 33950 | 33900 | 33950 | 33850 | 5980 |
| 398 | 20230615 | 120900 | 19777274050 | 33900 | 33850 | 33900 | 33850 | 4278 |
| 399 | 20230615 | 120800 | 19632311600 | 33850 | 33750 | 33850 | 33700 | 784 |
| 400 | 20230615 | 120700 | 19605829300 | 33700 | 33700 | 33800 | 33650 | 1156 |
| 401 | 20230615 | 120600 | 19566863850 | 33750 | 33800 | 33850 | 33700 | 826 |
| 402 | 20230615 | 120500 | 19538951500 | 33800 | 33600 | 33850 | 33600 | 3890 |
| 403 | 20230615 | 120400 | 19407834000 | 33600 | 33600 | 33600 | 33550 | 630 |
| 404 | 20230615 | 120300 | 19386691000 | 33550 | 33500 | 33550 | 33500 | 1318 |
| 405 | 20230615 | 120200 | 19342479050 | 33500 | 33500 | 33550 | 33450 | 863 |
| 406 | 20230615 | 120100 | 19313569350 | 33500 | 33550 | 33550 | 33500 | 490 |
| 407 | 20230615 | 120000 | 19297147900 | 33550 | 33550 | 33550 | 33500 | 1526 |
| 408 | 20230615 | 115900 | 19245994550 | 33500 | 33600 | 33600 | 33500 | 654 |
| 409 | 20230615 | 115800 | 19224052450 | 33550 | 33600 | 33600 | 33550 | 307 |
| 410 | 20230615 | 115700 | 19213752150 | 33550 | 33550 | 33600 | 33500 | 370 |
| 411 | 20230615 | 115600 | 19201327850 | 33550 | 33450 | 33550 | 33450 | 3960 |
| 412 | 20230615 | 115500 | 19068848350 | 33500 | 33450 | 33550 | 33450 | 688 |
| 413 | 20230615 | 115400 | 19045801150 | 33550 | 33550 | 33550 | 33450 | 1299 |
| 414 | 20230615 | 115300 | 19002256800 | 33550 | 33450 | 33550 | 33400 | 1491 |
| 415 | 20230615 | 115200 | 18952381300 | 33450 | 33500 | 33500 | 33450 | 632 |
| 416 | 20230615 | 115100 | 18931237400 | 33500 | 33400 | 33500 | 33400 | 1485 |
| 417 | 20230615 | 115000 | 18881534400 | 33450 | 33450 | 33450 | 33400 | 1403 |
| 418 | 20230615 | 114900 | 18834673600 | 33400 | 33450 | 33450 | 33400 | 2271 |
| 419 | 20230615 | 114800 | 18758709900 | 33450 | 33400 | 33450 | 33400 | 231 |
| 420 | 20230615 | 114700 | 18750989200 | 33450 | 33550 | 33550 | 33400 | 894 |
| 421 | 20230615 | 114600 | 18721065400 | 33600 | 33550 | 33600 | 33500 | 1457 |
| 422 | 20230615 | 114500 | 18672117750 | 33550 | 33550 | 33550 | 33500 | 1024 |
| 423 | 20230615 | 114400 | 18637775250 | 33500 | 33500 | 33500 | 33450 | 887 |
| 424 | 20230615 | 114300 | 18608073700 | 33500 | 33450 | 33500 | 33450 | 1736 |
| 425 | 20230615 | 114200 | 18549957700 | 33450 | 33400 | 33450 | 33400 | 993 |
| 426 | 20230615 | 114100 | 18516768150 | 33400 | 33350 | 33450 | 33300 | 4773 |
| 427 | 20230615 | 114000 | 18357533600 | 33350 | 33350 | 33350 | 33300 | 1085 |
| 428 | 20230615 | 113900 | 18321364400 | 33350 | 33350 | 33350 | 33300 | 1072 |
| 429 | 20230615 | 113800 | 18285614950 | 33350 | 33400 | 33400 | 33300 | 552 |
| 430 | 20230615 | 113700 | 18267206700 | 33350 | 33350 | 33350 | 33300 | 2143 |
| 431 | 20230615 | 113600 | 18195741700 | 33300 | 33300 | 33350 | 33300 | 538 |
| 432 | 20230615 | 113500 | 18177816750 | 33300 | 33300 | 33350 | 33300 | 2125 |
| 433 | 20230615 | 113400 | 18107051450 | 33250 | 33250 | 33300 | 33250 | 160 |
| 434 | 20230615 | 113300 | 18101726300 | 33250 | 33300 | 33300 | 33250 | 686 |
| 435 | 20230615 | 113200 | 18078910500 | 33300 | 33300 | 33300 | 33250 | 289 |
| 436 | 20230615 | 113100 | 18069300400 | 33250 | 33250 | 33300 | 33250 | 3677 |
| 437 | 20230615 | 113000 | 17947021850 | 33250 | 33200 | 33250 | 33200 | 364 |
| 438 | 20230615 | 112900 | 17934931900 | 33250 | 33200 | 33250 | 33200 | 2165 |
| 439 | 20230615 | 112800 | 17863051700 | 33200 | 33250 | 33300 | 33200 | 1435 |
| 440 | 20230615 | 112700 | 17815355400 | 33250 | 33350 | 33350 | 33250 | 2921 |
| 441 | 20230615 | 112600 | 17718087800 | 33350 | 33350 | 33350 | 33300 | 836 |
| 442 | 20230615 | 112500 | 17690216750 | 33350 | 33350 | 33400 | 33300 | 1001 |
| 443 | 20230615 | 112400 | 17656856150 | 33350 | 33350 | 33400 | 33350 | 407 |
| 444 | 20230615 | 112300 | 17643279000 | 33300 | 33300 | 33400 | 33300 | 1302 |
| 445 | 20230615 | 112200 | 17599869900 | 33300 | 33250 | 33350 | 33250 | 4434 |
| 446 | 20230615 | 112100 | 17452268750 | 33250 | 33250 | 33250 | 33200 | 266 |
| 447 | 20230615 | 112000 | 17443425800 | 33200 | 33150 | 33200 | 33100 | 5599 |
| 448 | 20230615 | 111900 | 17257585650 | 33150 | 33150 | 33150 | 33100 | 1058 |
| 449 | 20230615 | 111800 | 17222548800 | 33100 | 33150 | 33200 | 33100 | 1642 |
| 450 | 20230615 | 111700 | 17168120650 | 33150 | 33150 | 33200 | 33150 | 1035 |
| 451 | 20230615 | 111600 | 17133810150 | 33150 | 33150 | 33150 | 33100 | 1838 |
| 452 | 20230615 | 111500 | 17072907850 | 33150 | 33100 | 33150 | 33100 | 903 |
| 453 | 20230615 | 111400 | 17043006650 | 33100 | 33150 | 33150 | 33050 | 3020 |
| 454 | 20230615 | 111300 | 16943117000 | 33150 | 33100 | 33150 | 33100 | 2645 |
| 455 | 20230615 | 111200 | 16855512850 | 33100 | 33100 | 33100 | 33050 | 2559 |
| 456 | 20230615 | 111100 | 16770829350 | 33100 | 33100 | 33100 | 33050 | 4101 |
| 457 | 20230615 | 111000 | 16635155100 | 33100 | 33150 | 33150 | 33100 | 5790 |
| 458 | 20230615 | 110900 | 16443483650 | 33100 | 33200 | 33200 | 33100 | 2970 |
| 459 | 20230615 | 110800 | 16344965650 | 33200 | 33250 | 33250 | 33200 | 778 |
| 460 | 20230615 | 110700 | 16319119500 | 33250 | 33250 | 33250 | 33200 | 1470 |
| 461 | 20230615 | 110600 | 16270243250 | 33300 | 33350 | 33350 | 33250 | 1419 |
| 462 | 20230615 | 110500 | 16223034600 | 33300 | 33300 | 33350 | 33250 | 4458 |
| 463 | 20230615 | 110400 | 16074601450 | 33250 | 33250 | 33300 | 33250 | 2500 |
| 464 | 20230615 | 110300 | 15991474600 | 33250 | 33200 | 33300 | 33200 | 1962 |
| 465 | 20230615 | 110200 | 15926247850 | 33250 | 33100 | 33250 | 33100 | 3195 |
| 466 | 20230615 | 110100 | 15820258350 | 33100 | 33150 | 33150 | 33100 | 7825 |
| 467 | 20230615 | 110000 | 15561070050 | 33150 | 33150 | 33200 | 33100 | 2165 |
| 468 | 20230615 | 105900 | 15489300000 | 33150 | 33200 | 33250 | 33150 | 2786 |
| 469 | 20230615 | 105800 | 15396861750 | 33150 | 33050 | 33200 | 33050 | 10033 |
| 470 | 20230615 | 105700 | 15064577100 | 33050 | 33100 | 33100 | 33050 | 2925 |
| 471 | 20230615 | 105600 | 14967865500 | 33100 | 33200 | 33200 | 33100 | 9037 |
| 472 | 20230615 | 105500 | 14668589750 | 33150 | 33200 | 33200 | 33150 | 3895 |
| 473 | 20230615 | 105400 | 14539371150 | 33200 | 33250 | 33250 | 33200 | 7836 |
| 474 | 20230615 | 105300 | 14279181650 | 33250 | 33300 | 33300 | 33250 | 5516 |
| 475 | 20230615 | 105200 | 14095769150 | 33250 | 33250 | 33300 | 33200 | 6571 |
| 476 | 20230615 | 105100 | 13877287700 | 33250 | 33300 | 33300 | 33250 | 4677 |
| 477 | 20230615 | 105000 | 13721767350 | 33300 | 33300 | 33300 | 33250 | 2455 |
| 478 | 20230615 | 104900 | 13640101750 | 33300 | 33350 | 33350 | 33250 | 7882 |
| 479 | 20230615 | 104800 | 13377649650 | 33350 | 33350 | 33350 | 33300 | 5278 |
| 480 | 20230615 | 104700 | 13201856350 | 33350 | 33400 | 33400 | 33300 | 11457 |
| 481 | 20230615 | 104600 | 12819691450 | 33400 | 33450 | 33450 | 33350 | 6207 |
| 482 | 20230615 | 104500 | 12612388150 | 33450 | 33450 | 33450 | 33400 | 1317 |
| 483 | 20230615 | 104400 | 12568398700 | 33450 | 33400 | 33450 | 33350 | 1954 |
| 484 | 20230615 | 104300 | 12503131350 | 33400 | 33400 | 33400 | 33350 | 3523 |
| 485 | 20230615 | 104200 | 12385473100 | 33400 | 33450 | 33450 | 33350 | 12296 |
| 486 | 20230615 | 104100 | 11974766400 | 33450 | 33450 | 33450 | 33400 | 3735 |
| 487 | 20230615 | 104000 | 11849996000 | 33400 | 33500 | 33500 | 33400 | 5433 |
| 488 | 20230615 | 103900 | 11668267650 | 33500 | 33500 | 33500 | 33450 | 731 |
| 489 | 20230615 | 103800 | 11643809050 | 33450 | 33500 | 33500 | 33450 | 7708 |
| 490 | 20230615 | 103700 | 11385941500 | 33500 | 33550 | 33550 | 33500 | 3216 |
| 491 | 20230615 | 103600 | 11278200050 | 33550 | 33550 | 33550 | 33500 | 2610 |
| 492 | 20230615 | 103500 | 11190735650 | 33550 | 33550 | 33550 | 33500 | 1848 |
| 493 | 20230615 | 103400 | 11128793250 | 33550 | 33550 | 33550 | 33500 | 269 |
| 494 | 20230615 | 103300 | 11119770250 | 33500 | 33550 | 33550 | 33500 | 870 |
| 495 | 20230615 | 103200 | 11090587100 | 33550 | 33600 | 33600 | 33550 | 835 |
| 496 | 20230615 | 103100 | 11062562800 | 33600 | 33600 | 33700 | 33550 | 949 |
| 497 | 20230615 | 103000 | 11030681500 | 33650 | 33500 | 33650 | 33500 | 2263 |
| 498 | 20230615 | 102900 | 10954759750 | 33500 | 33550 | 33550 | 33500 | 667 |
| 499 | 20230615 | 102800 | 10932413250 | 33500 | 33550 | 33600 | 33500 | 2105 |
| 500 | 20230615 | 102700 | 10861817750 | 33550 | 33550 | 33600 | 33550 | 899 |
| 501 | 20230615 | 102600 | 10831645250 | 33550 | 33550 | 33600 | 33500 | 2531 |
| 502 | 20230615 | 102500 | 10746689150 | 33550 | 33500 | 33550 | 33450 | 7258 |
| 503 | 20230615 | 102400 | 10503533850 | 33500 | 33500 | 33550 | 33450 | 4474 |
| 504 | 20230615 | 102300 | 10353672000 | 33500 | 33600 | 33600 | 33500 | 2691 |
| 505 | 20230615 | 102200 | 10263463650 | 33600 | 33600 | 33650 | 33600 | 2186 |
| 506 | 20230615 | 102100 | 10190008900 | 33600 | 33650 | 33650 | 33600 | 2491 |
| 507 | 20230615 | 102000 | 10106264700 | 33650 | 33800 | 33800 | 33650 | 2681 |
| 508 | 20230615 | 101900 | 10015902200 | 33800 | 33800 | 33850 | 33750 | 515 |
| 509 | 20230615 | 101800 | 9998493900 | 33800 | 33700 | 33850 | 33650 | 3773 |
| 510 | 20230615 | 101700 | 9871265700 | 33750 | 33850 | 33850 | 33750 | 2048 |
| 511 | 20230615 | 101600 | 9802070250 | 33850 | 33850 | 33850 | 33850 | 1693 |
| 512 | 20230615 | 101500 | 9744762200 | 33900 | 33750 | 33900 | 33750 | 8060 |
| 513 | 20230615 | 101400 | 9471892950 | 33800 | 33800 | 33800 | 33750 | 1828 |
| 514 | 20230615 | 101300 | 9410130150 | 33800 | 33750 | 33800 | 33750 | 1482 |
| 515 | 20230615 | 101200 | 9360112150 | 33750 | 33800 | 33800 | 33750 | 886 |
| 516 | 20230615 | 101100 | 9330198250 | 33800 | 33800 | 33800 | 33750 | 529 |
| 517 | 20230615 | 101000 | 9312340500 | 33750 | 33700 | 33800 | 33700 | 430 |
| 518 | 20230615 | 100900 | 9297843450 | 33750 | 33750 | 33750 | 33650 | 2404 |
| 519 | 20230615 | 100800 | 9216744800 | 33750 | 33700 | 33750 | 33600 | 1630 |
| 520 | 20230615 | 100700 | 9161898300 | 33700 | 33700 | 33750 | 33700 | 1816 |
| 521 | 20230615 | 100600 | 9100698500 | 33700 | 33650 | 33700 | 33650 | 1373 |
| 522 | 20230615 | 100500 | 9054453550 | 33650 | 33650 | 33650 | 33650 | 2259 |
| 523 | 20230615 | 100400 | 8978438200 | 33650 | 33650 | 33700 | 33600 | 2532 |
| 524 | 20230615 | 100300 | 8893236050 | 33650 | 33500 | 33650 | 33500 | 5058 |
| 525 | 20230615 | 100200 | 8723627700 | 33450 | 33450 | 33500 | 33450 | 761 |
| 526 | 20230615 | 100100 | 8698139700 | 33500 | 33500 | 33500 | 33450 | 1314 |
| 527 | 20230615 | 100000 | 8654144600 | 33500 | 33450 | 33500 | 33450 | 1606 |
| 528 | 20230615 | 095900 | 8600355850 | 33500 | 33500 | 33500 | 33450 | 2282 |
| 529 | 20230615 | 095800 | 8523983700 | 33450 | 33450 | 33500 | 33400 | 12437 |
| 530 | 20230615 | 095700 | 8108094450 | 33450 | 33550 | 33550 | 33450 | 12473 |
| 531 | 20230615 | 095600 | 7690400100 | 33550 | 33500 | 33550 | 33500 | 4855 |
| 532 | 20230615 | 095500 | 7527600500 | 33500 | 33600 | 33600 | 33500 | 13204 |
| 533 | 20230615 | 095400 | 7084414350 | 33600 | 33650 | 33650 | 33600 | 6295 |
| 534 | 20230615 | 095300 | 6872849000 | 33650 | 33700 | 33700 | 33600 | 2784 |
| 535 | 20230615 | 095200 | 6779116350 | 33700 | 33650 | 33700 | 33600 | 1972 |
| 536 | 20230615 | 095100 | 6712751350 | 33650 | 33700 | 33700 | 33600 | 6444 |
| 537 | 20230615 | 095000 | 6495918050 | 33700 | 33650 | 33700 | 33650 | 2470 |
| 538 | 20230615 | 094900 | 6412772550 | 33650 | 33650 | 33700 | 33650 | 1687 |
| 539 | 20230615 | 094800 | 6355977650 | 33650 | 33650 | 33700 | 33650 | 459 |
| 540 | 20230615 | 094700 | 6340528250 | 33650 | 33700 | 33700 | 33650 | 1087 |
| 541 | 20230615 | 094600 | 6303941900 | 33700 | 33700 | 33700 | 33650 | 3176 |
| 542 | 20230615 | 094500 | 6197064550 | 33650 | 33650 | 33700 | 33650 | 1539 |
| 543 | 20230615 | 094400 | 6145267700 | 33650 | 33650 | 33700 | 33650 | 2447 |
| 544 | 20230615 | 094300 | 6062913000 | 33650 | 33700 | 33700 | 33650 | 966 |
| 545 | 20230615 | 094200 | 6030371550 | 33700 | 33750 | 33750 | 33650 | 5386 |
| 546 | 20230615 | 094100 | 5848885050 | 33750 | 33800 | 33800 | 33700 | 3706 |
| 547 | 20230615 | 094000 | 5723817300 | 33800 | 33750 | 33850 | 33750 | 2092 |
| 548 | 20230615 | 093900 | 5653138200 | 33800 | 33850 | 33850 | 33750 | 6115 |
| 549 | 20230615 | 093800 | 5446251700 | 33900 | 33900 | 33950 | 33900 | 4351 |
| 550 | 20230615 | 093700 | 5298749000 | 33950 | 33950 | 34000 | 33900 | 1625 |
| 551 | 20230615 | 093600 | 5243580300 | 33950 | 34000 | 34000 | 33950 | 3066 |
| 552 | 20230615 | 093500 | 5139414550 | 34000 | 33950 | 34000 | 33950 | 4066 |
| 553 | 20230615 | 093400 | 5001279850 | 34000 | 33900 | 34000 | 33900 | 2651 |
| 554 | 20230615 | 093300 | 4911270800 | 33950 | 33900 | 33950 | 33850 | 2388 |
| 555 | 20230615 | 093200 | 4830365050 | 33850 | 33850 | 33900 | 33800 | 922 |
| 556 | 20230615 | 093100 | 4799145200 | 33900 | 33750 | 33900 | 33750 | 4741 |
| 557 | 20230615 | 093000 | 4638830150 | 33800 | 33750 | 33800 | 33750 | 647 |
| 558 | 20230615 | 092900 | 4616973400 | 33750 | 33700 | 33850 | 33700 | 1512 |
| 559 | 20230615 | 092800 | 4565907200 | 33700 | 33850 | 33850 | 33650 | 7970 |
| 560 | 20230615 | 092700 | 4297056900 | 33850 | 33850 | 33850 | 33800 | 2267 |
| 561 | 20230615 | 092600 | 4220408200 | 33850 | 33850 | 33900 | 33800 | 3154 |
| 562 | 20230615 | 092500 | 4113611100 | 33850 | 33850 | 33900 | 33850 | 2633 |
| 563 | 20230615 | 092400 | 4024480250 | 33850 | 33850 | 33900 | 33850 | 398 |
| 564 | 20230615 | 092300 | 4010999250 | 33850 | 33800 | 33850 | 33750 | 3450 |
| 565 | 20230615 | 092200 | 3894264000 | 33800 | 33850 | 33850 | 33800 | 4873 |
| 566 | 20230615 | 092100 | 3729539550 | 33850 | 33900 | 33900 | 33800 | 5977 |
| 567 | 20230615 | 092000 | 3527231050 | 33900 | 34000 | 34000 | 33850 | 4754 |
| 568 | 20230615 | 091900 | 3366143500 | 34000 | 34050 | 34050 | 34000 | 3851 |
| 569 | 20230615 | 091800 | 3235174150 | 34050 | 34000 | 34050 | 33950 | 3232 |
| 570 | 20230615 | 091700 | 3125314850 | 34000 | 33950 | 34000 | 33900 | 3081 |
| 571 | 20230615 | 091600 | 3020618300 | 33950 | 33900 | 33950 | 33800 | 4703 |
| 572 | 20230615 | 091500 | 2861230200 | 33900 | 34000 | 34000 | 33900 | 4647 |
| 573 | 20230615 | 091400 | 2703587400 | 34000 | 34000 | 34050 | 33950 | 5029 |
| 574 | 20230615 | 091300 | 2532553400 | 33950 | 33850 | 33950 | 33800 | 2811 |
| 575 | 20230615 | 091200 | 2437326400 | 33850 | 33700 | 33850 | 33700 | 3027 |
| 576 | 20230615 | 091100 | 2335143050 | 33750 | 33800 | 33800 | 33700 | 2911 |
| 577 | 20230615 | 091000 | 2236986450 | 33800 | 33600 | 33800 | 33600 | 4489 |
| 578 | 20230615 | 090900 | 2085813750 | 33600 | 33600 | 33650 | 33550 | 4263 |
| 579 | 20230615 | 090800 | 1942562600 | 33600 | 33650 | 33700 | 33600 | 5287 |
| 580 | 20230615 | 090700 | 1764795100 | 33700 | 33700 | 33750 | 33650 | 6538 |
| 581 | 20230615 | 090600 | 1544582450 | 33700 | 33700 | 33750 | 33650 | 3878 |
| 582 | 20230615 | 090500 | 1413924700 | 33700 | 33850 | 33850 | 33650 | 11622 |
| 583 | 20230615 | 090400 | 1022013700 | 33850 | 33900 | 33950 | 33850 | 3123 |
| 584 | 20230615 | 090300 | 916175800 | 33950 | 33950 | 33950 | 33900 | 1865 |
| 585 | 20230615 | 090200 | 852898700 | 33950 | 33950 | 33950 | 33850 | 3305 |
| 586 | 20230615 | 090100 | 740889100 | 33950 | 34000 | 34100 | 33950 | 4117 |
| 587 | 20230615 | 090000 | 600925250 | 34000 | 33700 | 34000 | 33700 | 17269 |