32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 3 | 20230616 | 185900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20230616 | 185800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20230616 | 185700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20230616 | 185600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20230616 | 185500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20230616 | 185400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20230616 | 185300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20230616 | 185200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20230616 | 185100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20230616 | 185000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20230616 | 184900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20230616 | 184800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20230616 | 184700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20230616 | 184600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20230616 | 184500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20230616 | 184400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20230616 | 184300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20230616 | 184200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20230616 | 184100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20230616 | 184000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20230616 | 183900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20230616 | 183800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20230616 | 183700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20230616 | 183600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20230616 | 183500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20230616 | 183400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20230616 | 183300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20230616 | 183200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20230616 | 183100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20230616 | 183000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 33 | 20230616 | 182900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20230616 | 182800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20230616 | 182700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20230616 | 182600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20230616 | 182500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20230616 | 182400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20230616 | 182300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20230616 | 182200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20230616 | 182100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20230616 | 182000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20230616 | 181900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20230616 | 181800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20230616 | 181700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20230616 | 181600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20230616 | 181500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20230616 | 181400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20230616 | 181300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20230616 | 181200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20230616 | 181100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20230616 | 181000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20230616 | 180900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20230616 | 180800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20230616 | 180700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20230616 | 180600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20230616 | 180500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20230616 | 180400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20230616 | 180300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20230616 | 180200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20230616 | 180100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20230616 | 180000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 63 | 20230616 | 175900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20230616 | 175800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20230616 | 175700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20230616 | 175600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20230616 | 175500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20230616 | 175400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20230616 | 175300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20230616 | 175200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20230616 | 175100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20230616 | 175000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20230616 | 174900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20230616 | 174800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20230616 | 174700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20230616 | 174600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20230616 | 174500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20230616 | 174400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20230616 | 174300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20230616 | 174200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20230616 | 174100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20230616 | 174000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20230616 | 173900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20230616 | 173800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20230616 | 173700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20230616 | 173600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20230616 | 173500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20230616 | 173400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20230616 | 173300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20230616 | 173200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20230616 | 173100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20230616 | 173000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 93 | 20230616 | 172900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20230616 | 172800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20230616 | 172700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20230616 | 172600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20230616 | 172500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20230616 | 172400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20230616 | 172300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20230616 | 172200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20230616 | 172100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20230616 | 172000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20230616 | 171900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20230616 | 171800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20230616 | 171700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20230616 | 171600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20230616 | 171500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20230616 | 171400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20230616 | 171300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20230616 | 171200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20230616 | 171100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20230616 | 171000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20230616 | 170900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20230616 | 170800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20230616 | 170700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20230616 | 170600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20230616 | 170500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20230616 | 170400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20230616 | 170300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20230616 | 170200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20230616 | 170100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20230616 | 170000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 123 | 20230616 | 165900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20230616 | 165800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20230616 | 165700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20230616 | 165600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20230616 | 165500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20230616 | 165400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20230616 | 165300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20230616 | 165200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20230616 | 165100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20230616 | 165000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20230616 | 164900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20230616 | 164800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20230616 | 164700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20230616 | 164600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20230616 | 164500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20230616 | 164400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20230616 | 164300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20230616 | 164200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20230616 | 164100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20230616 | 164000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20230616 | 163900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20230616 | 163800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20230616 | 163700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20230616 | 163600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20230616 | 163500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20230616 | 163400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20230616 | 163300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20230616 | 163200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20230616 | 163100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20230616 | 163000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 153 | 20230616 | 162900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20230616 | 162800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20230616 | 162700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20230616 | 162600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20230616 | 162500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20230616 | 162400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20230616 | 162300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20230616 | 162200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20230616 | 162100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20230616 | 162000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20230616 | 161900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20230616 | 161800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20230616 | 161700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20230616 | 161600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20230616 | 161500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20230616 | 161400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20230616 | 161300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20230616 | 161200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20230616 | 161100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20230616 | 161000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20230616 | 160900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20230616 | 160800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20230616 | 160700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20230616 | 160600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20230616 | 160500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20230616 | 160400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20230616 | 160300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20230616 | 160200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20230616 | 160100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20230616 | 160000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 10673 |
| 183 | 20230616 | 155900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20230616 | 155800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20230616 | 155700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20230616 | 155600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20230616 | 155500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20230616 | 155400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20230616 | 155300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20230616 | 155200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20230616 | 155100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20230616 | 155000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20230616 | 154900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20230616 | 154800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20230616 | 154700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20230616 | 154600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20230616 | 154500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20230616 | 154400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20230616 | 154300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20230616 | 154200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20230616 | 154100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20230616 | 154000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20230616 | 153900 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20230616 | 153800 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 205 | 20230616 | 153700 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 206 | 20230616 | 153600 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 207 | 20230616 | 153500 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20230616 | 153400 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20230616 | 153300 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20230616 | 153200 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20230616 | 153100 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20230616 | 153000 | 12336776500 | 51500 | 51500 | 51500 | 51500 | 21346 |
| 213 | 20230616 | 152900 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20230616 | 152800 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 215 | 20230616 | 152700 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20230616 | 152600 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 217 | 20230616 | 152500 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20230616 | 152400 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 219 | 20230616 | 152300 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20230616 | 152200 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 221 | 20230616 | 152100 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20230616 | 152000 | 11787117000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20230616 | 151900 | 11787117000 | 51700 | 51600 | 51700 | 51600 | 994 |
| 224 | 20230616 | 151800 | 11735761600 | 51700 | 51600 | 51700 | 51600 | 703 |
| 225 | 20230616 | 151700 | 11699461300 | 51600 | 51600 | 51700 | 51600 | 312 |
| 226 | 20230616 | 151600 | 11683358000 | 51600 | 51600 | 51700 | 51600 | 1079 |
| 227 | 20230616 | 151500 | 11627671600 | 51600 | 51600 | 51700 | 51600 | 711 |
| 228 | 20230616 | 151400 | 11590982800 | 51600 | 51800 | 51800 | 51600 | 1936 |
| 229 | 20230616 | 151300 | 11491015900 | 51800 | 51700 | 51800 | 51700 | 566 |
| 230 | 20230616 | 151200 | 11461753400 | 51800 | 51800 | 51800 | 51700 | 362 |
| 231 | 20230616 | 151100 | 11443035800 | 51900 | 51600 | 51900 | 51600 | 590 |
| 232 | 20230616 | 151000 | 11412536800 | 51600 | 51800 | 51900 | 51600 | 2037 |
| 233 | 20230616 | 150900 | 11307142600 | 51800 | 51800 | 52000 | 51800 | 68 |
| 234 | 20230616 | 150800 | 11303619600 | 52000 | 51900 | 52000 | 51800 | 480 |
| 235 | 20230616 | 150700 | 11278707100 | 51900 | 51900 | 52000 | 51900 | 40 |
| 236 | 20230616 | 150600 | 11276628000 | 51900 | 52000 | 52000 | 51900 | 308 |
| 237 | 20230616 | 150500 | 11260629900 | 52000 | 52000 | 52100 | 51900 | 1232 |
| 238 | 20230616 | 150400 | 11196584400 | 52100 | 52100 | 52200 | 52100 | 330 |
| 239 | 20230616 | 150300 | 11179391100 | 52100 | 52000 | 52200 | 52000 | 446 |
| 240 | 20230616 | 150200 | 11156164900 | 52100 | 52000 | 52100 | 52000 | 20 |
| 241 | 20230616 | 150100 | 11155124800 | 52000 | 52000 | 52100 | 52000 | 146 |
| 242 | 20230616 | 150000 | 11147532100 | 52100 | 51900 | 52100 | 51900 | 137 |
| 243 | 20230616 | 145900 | 11140408400 | 51900 | 51900 | 52000 | 51900 | 76 |
| 244 | 20230616 | 145800 | 11136463800 | 51900 | 51900 | 52000 | 51900 | 74 |
| 245 | 20230616 | 145700 | 11132620300 | 51900 | 51900 | 52000 | 51900 | 136 |
| 246 | 20230616 | 145600 | 11125557900 | 51900 | 51900 | 51900 | 51900 | 68 |
| 247 | 20230616 | 145500 | 11122028700 | 51900 | 52000 | 52000 | 51900 | 179 |
| 248 | 20230616 | 145400 | 11112738300 | 52000 | 52000 | 52100 | 51900 | 300 |
| 249 | 20230616 | 145300 | 11097146000 | 52000 | 52000 | 52000 | 51900 | 162 |
| 250 | 20230616 | 145200 | 11088735100 | 52000 | 52000 | 52000 | 52000 | 169 |
| 251 | 20230616 | 145100 | 11079947100 | 52000 | 52100 | 52100 | 52000 | 464 |
| 252 | 20230616 | 145000 | 11055811200 | 52000 | 52100 | 52100 | 52000 | 190 |
| 253 | 20230616 | 144900 | 11045912500 | 52100 | 52000 | 52100 | 52000 | 210 |
| 254 | 20230616 | 144800 | 11034985600 | 52100 | 52000 | 52100 | 52000 | 9 |
| 255 | 20230616 | 144700 | 11034517500 | 52000 | 52000 | 52000 | 52000 | 61 |
| 256 | 20230616 | 144600 | 11031345500 | 52000 | 52100 | 52100 | 52000 | 93 |
| 257 | 20230616 | 144500 | 11026508800 | 52100 | 52000 | 52200 | 52000 | 345 |
| 258 | 20230616 | 144400 | 11008564100 | 52000 | 51900 | 52000 | 51900 | 407 |
| 259 | 20230616 | 144300 | 10987440700 | 51900 | 51900 | 51900 | 51800 | 272 |
| 260 | 20230616 | 144200 | 10973346400 | 51800 | 51800 | 51800 | 51800 | 44 |
| 261 | 20230616 | 144100 | 10971067200 | 51800 | 51900 | 51900 | 51800 | 135 |
| 262 | 20230616 | 144000 | 10964070700 | 51900 | 51800 | 51900 | 51800 | 152 |
| 263 | 20230616 | 143900 | 10956196800 | 51800 | 51900 | 51900 | 51800 | 647 |
| 264 | 20230616 | 143800 | 10922680100 | 51900 | 51800 | 51900 | 51800 | 53 |
| 265 | 20230616 | 143700 | 10919929600 | 51800 | 51800 | 51900 | 51800 | 318 |
| 266 | 20230616 | 143600 | 10903457100 | 51800 | 51900 | 51900 | 51800 | 15 |
| 267 | 20230616 | 143500 | 10902679100 | 51900 | 51800 | 51900 | 51800 | 9 |
| 268 | 20230616 | 143400 | 10902212100 | 51900 | 51900 | 51900 | 51800 | 16 |
| 269 | 20230616 | 143300 | 10901381800 | 51900 | 51900 | 51900 | 51800 | 30 |
| 270 | 20230616 | 143200 | 10899826300 | 51900 | 51900 | 52000 | 51900 | 180 |
| 271 | 20230616 | 143100 | 10890478900 | 51900 | 51900 | 51900 | 51900 | 38 |
| 272 | 20230616 | 143000 | 10888506700 | 51900 | 51900 | 51900 | 51900 | 73 |
| 273 | 20230616 | 142900 | 10884718000 | 51900 | 51900 | 52000 | 51800 | 868 |
| 274 | 20230616 | 142800 | 10839739000 | 51800 | 51900 | 52000 | 51800 | 105 |
| 275 | 20230616 | 142700 | 10834291300 | 51900 | 51900 | 51900 | 51900 | 139 |
| 276 | 20230616 | 142600 | 10827077200 | 52000 | 51900 | 52000 | 51900 | 72 |
| 277 | 20230616 | 142500 | 10823340300 | 52000 | 51900 | 52000 | 51900 | 7 |
| 278 | 20230616 | 142400 | 10822976600 | 52000 | 51900 | 52000 | 51900 | 7 |
| 279 | 20230616 | 142300 | 10822612900 | 52000 | 51900 | 52000 | 51900 | 30 |
| 280 | 20230616 | 142200 | 10821055700 | 51900 | 51900 | 52000 | 51900 | 67 |
| 281 | 20230616 | 142100 | 10817574400 | 52000 | 51900 | 52000 | 51900 | 57 |
| 282 | 20230616 | 142000 | 10814613900 | 51900 | 51900 | 52000 | 51800 | 109 |
| 283 | 20230616 | 141900 | 10808966900 | 52000 | 52000 | 52000 | 51900 | 183 |
| 284 | 20230616 | 141800 | 10799466800 | 52000 | 51900 | 52000 | 51900 | 76 |
| 285 | 20230616 | 141700 | 10795522000 | 51800 | 52000 | 52000 | 51800 | 118 |
| 286 | 20230616 | 141600 | 10789398600 | 51800 | 51900 | 51900 | 51800 | 214 |
| 287 | 20230616 | 141500 | 10778302000 | 52000 | 51800 | 52000 | 51800 | 769 |
| 288 | 20230616 | 141400 | 10738428500 | 51800 | 51700 | 51800 | 51700 | 133 |
| 289 | 20230616 | 141300 | 10731547100 | 51600 | 51700 | 51700 | 51600 | 265 |
| 290 | 20230616 | 141200 | 10717846700 | 51700 | 51600 | 51700 | 51600 | 66 |
| 291 | 20230616 | 141100 | 10714439800 | 51700 | 51600 | 51700 | 51600 | 70 |
| 292 | 20230616 | 141000 | 10710824800 | 51700 | 51700 | 51700 | 51600 | 329 |
| 293 | 20230616 | 140900 | 10693835500 | 51700 | 51700 | 51700 | 51600 | 53 |
| 294 | 20230616 | 140800 | 10691098300 | 51700 | 51800 | 51800 | 51700 | 33 |
| 295 | 20230616 | 140700 | 10689391700 | 51800 | 51600 | 51800 | 51600 | 332 |
| 296 | 20230616 | 140600 | 10672238900 | 51700 | 51700 | 51700 | 51700 | 1127 |
| 297 | 20230616 | 140500 | 10613973000 | 51800 | 51800 | 51900 | 51800 | 329 |
| 298 | 20230616 | 140400 | 10596930400 | 51900 | 51800 | 51900 | 51800 | 379 |
| 299 | 20230616 | 140300 | 10577288000 | 51800 | 51800 | 51800 | 51700 | 402 |
| 300 | 20230616 | 140200 | 10556476400 | 51800 | 51800 | 51900 | 51800 | 133 |
| 301 | 20230616 | 140100 | 10549586000 | 51800 | 52000 | 52000 | 51800 | 514 |
| 302 | 20230616 | 140000 | 10522910500 | 52100 | 52300 | 52300 | 51900 | 1216 |
| 303 | 20230616 | 135900 | 10459471400 | 52400 | 52300 | 52700 | 52200 | 3780 |
| 304 | 20230616 | 135800 | 10261067700 | 52300 | 52000 | 52500 | 51900 | 3102 |
| 305 | 20230616 | 135700 | 10098760100 | 52000 | 51700 | 52200 | 51700 | 760 |
| 306 | 20230616 | 135600 | 10059227500 | 51900 | 51800 | 51900 | 51700 | 504 |
| 307 | 20230616 | 135500 | 10033161500 | 51900 | 51800 | 51900 | 51800 | 230 |
| 308 | 20230616 | 135400 | 10021247200 | 51800 | 51800 | 51800 | 51700 | 15 |
| 309 | 20230616 | 135300 | 10020471000 | 51800 | 51700 | 51800 | 51700 | 161 |
| 310 | 20230616 | 135200 | 10012136000 | 51800 | 51700 | 51800 | 51700 | 271 |
| 311 | 20230616 | 135100 | 9998124900 | 51700 | 51700 | 51800 | 51700 | 958 |
| 312 | 20230616 | 135000 | 9948596200 | 51800 | 51700 | 51800 | 51700 | 128 |
| 313 | 20230616 | 134900 | 9941978500 | 51600 | 51700 | 51700 | 51600 | 13 |
| 314 | 20230616 | 134800 | 9941307600 | 51700 | 51800 | 51800 | 51700 | 604 |
| 315 | 20230616 | 134700 | 9910080600 | 51700 | 51700 | 51800 | 51700 | 235 |
| 316 | 20230616 | 134600 | 9897930800 | 51700 | 51700 | 51700 | 51700 | 27 |
| 317 | 20230616 | 134500 | 9896534900 | 51700 | 51700 | 51800 | 51700 | 77 |
| 318 | 20230616 | 134400 | 9892553900 | 51700 | 51800 | 51800 | 51700 | 255 |
| 319 | 20230616 | 134300 | 9879369200 | 51800 | 51700 | 51800 | 51700 | 137 |
| 320 | 20230616 | 134200 | 9872286000 | 51700 | 51700 | 51700 | 51700 | 159 |
| 321 | 20230616 | 134100 | 9864065700 | 51700 | 51600 | 51700 | 51600 | 73 |
| 322 | 20230616 | 134000 | 9860296800 | 51600 | 51700 | 51800 | 51600 | 58 |
| 323 | 20230616 | 133900 | 9857300600 | 51600 | 51600 | 51600 | 51600 | 2037 |
| 324 | 20230616 | 133800 | 9752191400 | 51700 | 51700 | 51700 | 51600 | 111 |
| 325 | 20230616 | 133700 | 9746457200 | 51700 | 51800 | 51800 | 51500 | 1704 |
| 326 | 20230616 | 133600 | 9658563300 | 51700 | 51800 | 51900 | 51700 | 390 |
| 327 | 20230616 | 133500 | 9638399100 | 51800 | 51800 | 51900 | 51800 | 164 |
| 328 | 20230616 | 133400 | 9629900900 | 51900 | 51800 | 51900 | 51800 | 37 |
| 329 | 20230616 | 133300 | 9627982600 | 51900 | 51800 | 52000 | 51800 | 303 |
| 330 | 20230616 | 133200 | 9612277200 | 51900 | 51900 | 51900 | 51800 | 132 |
| 331 | 20230616 | 133100 | 9605438200 | 51800 | 51800 | 51900 | 51800 | 122 |
| 332 | 20230616 | 133000 | 9599118500 | 51800 | 51700 | 51900 | 51700 | 229 |
| 333 | 20230616 | 132900 | 9587278900 | 51700 | 51600 | 51700 | 51600 | 142 |
| 334 | 20230616 | 132800 | 9579951400 | 51600 | 51900 | 51900 | 51600 | 2731 |
| 335 | 20230616 | 132700 | 9438909100 | 51800 | 51800 | 51900 | 51800 | 130 |
| 336 | 20230616 | 132600 | 9432174700 | 51900 | 51800 | 51900 | 51700 | 179 |
| 337 | 20230616 | 132500 | 9422900200 | 51900 | 51700 | 51900 | 51700 | 288 |
| 338 | 20230616 | 132400 | 9407996700 | 51700 | 51900 | 51900 | 51700 | 477 |
| 339 | 20230616 | 132300 | 9383281600 | 51900 | 51900 | 51900 | 51900 | 100 |
| 340 | 20230616 | 132200 | 9378091600 | 52000 | 52000 | 52000 | 51900 | 145 |
| 341 | 20230616 | 132100 | 9370564900 | 52000 | 51900 | 52000 | 51800 | 204 |
| 342 | 20230616 | 132000 | 9359978900 | 51900 | 51800 | 51900 | 51800 | 306 |
| 343 | 20230616 | 131900 | 9344099300 | 51800 | 51900 | 51900 | 51800 | 125 |
| 344 | 20230616 | 131800 | 9337616000 | 51900 | 52000 | 52000 | 51900 | 106 |
| 345 | 20230616 | 131700 | 9332104100 | 51800 | 51900 | 51900 | 51700 | 2112 |
| 346 | 20230616 | 131600 | 9222722800 | 51900 | 52000 | 52000 | 51900 | 209 |
| 347 | 20230616 | 131500 | 9211873600 | 51900 | 51900 | 52000 | 51900 | 152 |
| 348 | 20230616 | 131400 | 9203984700 | 51900 | 51900 | 51900 | 51900 | 14 |
| 349 | 20230616 | 131300 | 9203258100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 350 | 20230616 | 131200 | 9203258100 | 52100 | 52200 | 52200 | 51800 | 812 |
| 351 | 20230616 | 131100 | 9161177500 | 52200 | 51900 | 52200 | 51800 | 432 |
| 352 | 20230616 | 131000 | 9138777500 | 51900 | 51900 | 51900 | 51800 | 62 |
| 353 | 20230616 | 130900 | 9135562700 | 51900 | 51900 | 51900 | 51800 | 833 |
| 354 | 20230616 | 130800 | 9092374100 | 52200 | 52300 | 52300 | 51900 | 866 |
| 355 | 20230616 | 130700 | 9047375300 | 52200 | 52000 | 52300 | 52000 | 266 |
| 356 | 20230616 | 130600 | 9033542600 | 52000 | 52000 | 52000 | 51900 | 74 |
| 357 | 20230616 | 130500 | 9029694900 | 51900 | 51900 | 52000 | 51900 | 453 |
| 358 | 20230616 | 130400 | 9006157700 | 51900 | 52200 | 52200 | 51900 | 1362 |
| 359 | 20230616 | 130300 | 8935249300 | 52200 | 52300 | 52400 | 52200 | 1324 |
| 360 | 20230616 | 130200 | 8866083700 | 52500 | 52400 | 52500 | 52400 | 28 |
| 361 | 20230616 | 130100 | 8864613800 | 52500 | 52400 | 52500 | 52300 | 571 |
| 362 | 20230616 | 130000 | 8834737700 | 52400 | 52300 | 52400 | 52300 | 82 |
| 363 | 20230616 | 125900 | 8830443100 | 52300 | 52400 | 52400 | 52300 | 245 |
| 364 | 20230616 | 125800 | 8817606200 | 52400 | 52300 | 52400 | 52300 | 41 |
| 365 | 20230616 | 125700 | 8815461200 | 52300 | 52400 | 52400 | 52300 | 88 |
| 366 | 20230616 | 125600 | 8810857800 | 52300 | 52300 | 52400 | 52300 | 420 |
| 367 | 20230616 | 125500 | 8788891500 | 52300 | 52300 | 52300 | 52300 | 469 |
| 368 | 20230616 | 125400 | 8764362800 | 52300 | 52300 | 52400 | 52300 | 69 |
| 369 | 20230616 | 125300 | 8760753400 | 52300 | 52400 | 52400 | 52300 | 132 |
| 370 | 20230616 | 125200 | 8753844900 | 52400 | 52300 | 52400 | 52300 | 42 |
| 371 | 20230616 | 125100 | 8751644800 | 52400 | 52300 | 52400 | 52300 | 551 |
| 372 | 20230616 | 125000 | 8722826500 | 52300 | 52300 | 52400 | 52300 | 41 |
| 373 | 20230616 | 124900 | 8720678500 | 52300 | 52300 | 52300 | 52300 | 82 |
| 374 | 20230616 | 124800 | 8716389900 | 52300 | 52400 | 52400 | 52300 | 340 |
| 375 | 20230616 | 124700 | 8698580100 | 52400 | 52400 | 52400 | 52400 | 49 |
| 376 | 20230616 | 124600 | 8696012500 | 52400 | 52300 | 52400 | 52300 | 85 |
| 377 | 20230616 | 124500 | 8691566000 | 52400 | 52300 | 52400 | 52300 | 98 |
| 378 | 20230616 | 124400 | 8686438700 | 52400 | 52400 | 52500 | 52400 | 131 |
| 379 | 20230616 | 124300 | 8679574100 | 52400 | 52300 | 52400 | 52300 | 163 |
| 380 | 20230616 | 124200 | 8671033900 | 52400 | 52300 | 52400 | 52300 | 22 |
| 381 | 20230616 | 124100 | 8669882500 | 52300 | 52300 | 52300 | 52300 | 50 |
| 382 | 20230616 | 124000 | 8667267500 | 52300 | 52300 | 52300 | 52300 | 46 |
| 383 | 20230616 | 123900 | 8664861700 | 52300 | 52300 | 52400 | 52300 | 17 |
| 384 | 20230616 | 123800 | 8663972300 | 52400 | 52400 | 52400 | 52300 | 129 |
| 385 | 20230616 | 123700 | 8657214700 | 52500 | 52300 | 52600 | 52300 | 1082 |
| 386 | 20230616 | 123600 | 8600458100 | 52300 | 52200 | 52300 | 52200 | 154 |
| 387 | 20230616 | 123500 | 8592406300 | 52200 | 52300 | 52300 | 52200 | 66 |
| 388 | 20230616 | 123400 | 8588956600 | 52300 | 52300 | 52300 | 52300 | 31 |
| 389 | 20230616 | 123300 | 8587335300 | 52300 | 52200 | 52300 | 52200 | 34 |
| 390 | 20230616 | 123200 | 8585560400 | 52200 | 52300 | 52300 | 52200 | 691 |
| 391 | 20230616 | 123100 | 8549488600 | 52300 | 52300 | 52300 | 52200 | 105 |
| 392 | 20230616 | 123000 | 8544002600 | 52300 | 52200 | 52300 | 52200 | 372 |
| 393 | 20230616 | 122900 | 8524582200 | 52200 | 52300 | 52300 | 52200 | 9 |
| 394 | 20230616 | 122800 | 8524111600 | 52300 | 52300 | 52300 | 52300 | 63 |
| 395 | 20230616 | 122700 | 8520816700 | 52300 | 52200 | 52300 | 52200 | 95 |
| 396 | 20230616 | 122600 | 8515848600 | 52200 | 52200 | 52200 | 52200 | 20 |
| 397 | 20230616 | 122500 | 8514804600 | 52200 | 52100 | 52200 | 52100 | 54 |
| 398 | 20230616 | 122400 | 8511990000 | 52200 | 52100 | 52200 | 52100 | 10 |
| 399 | 20230616 | 122300 | 8511468900 | 52100 | 52100 | 52100 | 52100 | 8 |
| 400 | 20230616 | 122200 | 8511052100 | 52100 | 52200 | 52200 | 52000 | 657 |
| 401 | 20230616 | 122100 | 8476838000 | 52200 | 52200 | 52300 | 52100 | 300 |
| 402 | 20230616 | 122000 | 8461181300 | 52100 | 52400 | 52400 | 52100 | 1087 |
| 403 | 20230616 | 121900 | 8404463300 | 52300 | 52600 | 52700 | 52300 | 1426 |
| 404 | 20230616 | 121800 | 8329652800 | 52400 | 52300 | 52800 | 52300 | 2026 |
| 405 | 20230616 | 121700 | 8223099600 | 52500 | 52400 | 52500 | 52300 | 353 |
| 406 | 20230616 | 121600 | 8204599900 | 52300 | 52300 | 52600 | 52200 | 756 |
| 407 | 20230616 | 121500 | 8164937500 | 52200 | 52200 | 52500 | 52200 | 146 |
| 408 | 20230616 | 121400 | 8157293700 | 52300 | 52200 | 52300 | 52200 | 208 |
| 409 | 20230616 | 121300 | 8146420300 | 52100 | 52300 | 52300 | 52000 | 1209 |
| 410 | 20230616 | 121200 | 8083334100 | 52300 | 52300 | 52400 | 52200 | 733 |
| 411 | 20230616 | 121100 | 8044995300 | 52400 | 52800 | 52800 | 52300 | 1590 |
| 412 | 20230616 | 121000 | 7961526700 | 52600 | 53400 | 53500 | 52600 | 5042 |
| 413 | 20230616 | 120900 | 7694440300 | 53400 | 52600 | 53400 | 52300 | 5289 |
| 414 | 20230616 | 120800 | 7414249200 | 52600 | 52500 | 52600 | 52300 | 2140 |
| 415 | 20230616 | 120700 | 7301992500 | 52400 | 52100 | 52500 | 51900 | 1601 |
| 416 | 20230616 | 120600 | 7218501800 | 52000 | 52100 | 52100 | 52000 | 365 |
| 417 | 20230616 | 120500 | 7199495700 | 52000 | 52000 | 52000 | 52000 | 478 |
| 418 | 20230616 | 120400 | 7174639700 | 51900 | 52000 | 52000 | 51900 | 2 |
| 419 | 20230616 | 120300 | 7174535800 | 52000 | 52000 | 52000 | 52000 | 558 |
| 420 | 20230616 | 120200 | 7145519800 | 52000 | 51900 | 52000 | 51900 | 38 |
| 421 | 20230616 | 120100 | 7143544500 | 51900 | 51900 | 51900 | 51900 | 669 |
| 422 | 20230616 | 120000 | 7108823400 | 51900 | 51900 | 51900 | 51900 | 1 |
| 423 | 20230616 | 115900 | 7108771500 | 51900 | 51900 | 51900 | 51800 | 33 |
| 424 | 20230616 | 115800 | 7107059000 | 51900 | 51800 | 51900 | 51800 | 433 |
| 425 | 20230616 | 115700 | 7084629400 | 51700 | 51900 | 51900 | 51700 | 36 |
| 426 | 20230616 | 115600 | 7082766000 | 51700 | 51800 | 51900 | 51700 | 506 |
| 427 | 20230616 | 115500 | 7056580600 | 51800 | 51700 | 51800 | 51700 | 90 |
| 428 | 20230616 | 115400 | 7051918700 | 51800 | 51700 | 51800 | 51700 | 556 |
| 429 | 20230616 | 115300 | 7023165700 | 51700 | 51800 | 51800 | 51700 | 93 |
| 430 | 20230616 | 115200 | 7018350300 | 51800 | 51800 | 51800 | 51700 | 37 |
| 431 | 20230616 | 115100 | 7016436100 | 51800 | 51800 | 51800 | 51800 | 156 |
| 432 | 20230616 | 115000 | 7008355300 | 51700 | 51800 | 51800 | 51700 | 67 |
| 433 | 20230616 | 114900 | 7004889800 | 51800 | 51800 | 51800 | 51800 | 50 |
| 434 | 20230616 | 114800 | 7002299800 | 51800 | 51700 | 51800 | 51700 | 631 |
| 435 | 20230616 | 114700 | 6969635400 | 51800 | 51800 | 51800 | 51700 | 35 |
| 436 | 20230616 | 114600 | 6967823000 | 51700 | 51800 | 51800 | 51700 | 425 |
| 437 | 20230616 | 114500 | 6945850300 | 51800 | 51800 | 51800 | 51800 | 0 |
| 438 | 20230616 | 114400 | 6945850300 | 51800 | 51800 | 51800 | 51800 | 22 |
| 439 | 20230616 | 114300 | 6944710700 | 51800 | 51800 | 51800 | 51800 | 92 |
| 440 | 20230616 | 114200 | 6939945100 | 51600 | 51700 | 51700 | 51600 | 111 |
| 441 | 20230616 | 114100 | 6934215900 | 51700 | 51700 | 51700 | 51700 | 89 |
| 442 | 20230616 | 114000 | 6929614600 | 51700 | 51700 | 51700 | 51600 | 56 |
| 443 | 20230616 | 113900 | 6926721400 | 51700 | 51700 | 51700 | 51700 | 34 |
| 444 | 20230616 | 113800 | 6924963600 | 51700 | 51600 | 51700 | 51600 | 320 |
| 445 | 20230616 | 113700 | 6908449600 | 51700 | 51600 | 51700 | 51500 | 835 |
| 446 | 20230616 | 113600 | 6865365500 | 51600 | 51800 | 51800 | 51500 | 4040 |
| 447 | 20230616 | 113500 | 6656782100 | 51800 | 51800 | 51800 | 51800 | 157 |
| 448 | 20230616 | 113400 | 6648649500 | 51900 | 52000 | 52000 | 51900 | 115 |
| 449 | 20230616 | 113300 | 6642680800 | 52000 | 51900 | 52000 | 51900 | 594 |
| 450 | 20230616 | 113200 | 6611848100 | 51900 | 51800 | 51900 | 51800 | 48 |
| 451 | 20230616 | 113100 | 6609361600 | 51800 | 51800 | 51800 | 51800 | 11 |
| 452 | 20230616 | 113000 | 6608791800 | 51800 | 51800 | 51800 | 51700 | 229 |
| 453 | 20230616 | 112900 | 6596937600 | 51800 | 51800 | 51900 | 51800 | 172 |
| 454 | 20230616 | 112800 | 6588027900 | 51900 | 51900 | 51900 | 51900 | 31 |
| 455 | 20230616 | 112700 | 6586419000 | 51900 | 51900 | 51900 | 51900 | 5 |
| 456 | 20230616 | 112600 | 6586159500 | 51800 | 51900 | 51900 | 51800 | 121 |
| 457 | 20230616 | 112500 | 6579891100 | 51900 | 51900 | 51900 | 51800 | 212 |
| 458 | 20230616 | 112400 | 6568892700 | 51700 | 51700 | 51900 | 51700 | 24 |
| 459 | 20230616 | 112300 | 6567651500 | 51900 | 51700 | 51900 | 51700 | 36 |
| 460 | 20230616 | 112200 | 6565789300 | 51900 | 51700 | 51900 | 51700 | 10 |
| 461 | 20230616 | 112100 | 6565271700 | 51700 | 51800 | 51900 | 51700 | 6 |
| 462 | 20230616 | 112000 | 6564961100 | 51600 | 51900 | 51900 | 51500 | 4545 |
| 463 | 20230616 | 111900 | 6330409000 | 51900 | 51800 | 51900 | 51800 | 113 |
| 464 | 20230616 | 111800 | 6324545200 | 51900 | 51800 | 51900 | 51800 | 114 |
| 465 | 20230616 | 111700 | 6318639700 | 51800 | 51900 | 51900 | 51800 | 54 |
| 466 | 20230616 | 111600 | 6315842300 | 52000 | 52000 | 52000 | 51900 | 84 |
| 467 | 20230616 | 111500 | 6311482500 | 52000 | 51900 | 52000 | 51900 | 162 |
| 468 | 20230616 | 111400 | 6303074600 | 51800 | 51800 | 51900 | 51800 | 22 |
| 469 | 20230616 | 111300 | 6301934000 | 51800 | 51900 | 51900 | 51800 | 50 |
| 470 | 20230616 | 111200 | 6299343500 | 51900 | 52000 | 52000 | 51900 | 489 |
| 471 | 20230616 | 111100 | 6273937200 | 52100 | 52000 | 52100 | 52000 | 92 |
| 472 | 20230616 | 111000 | 6269151100 | 52000 | 51900 | 52000 | 51900 | 7 |
| 473 | 20230616 | 110900 | 6268787600 | 52000 | 52000 | 52000 | 51900 | 39 |
| 474 | 20230616 | 110800 | 6266759800 | 52000 | 52000 | 52000 | 51900 | 34 |
| 475 | 20230616 | 110700 | 6264993700 | 52000 | 52100 | 52100 | 52000 | 63 |
| 476 | 20230616 | 110600 | 6261715300 | 52000 | 51900 | 52000 | 51900 | 113 |
| 477 | 20230616 | 110500 | 6255843100 | 51900 | 51900 | 51900 | 51900 | 158 |
| 478 | 20230616 | 110400 | 6247642900 | 52000 | 52000 | 52000 | 52000 | 21 |
| 479 | 20230616 | 110300 | 6246550900 | 52000 | 52100 | 52100 | 52000 | 825 |
| 480 | 20230616 | 110200 | 6203650800 | 52100 | 52200 | 52200 | 52100 | 464 |
| 481 | 20230616 | 110100 | 6179476300 | 52200 | 52200 | 52200 | 52200 | 14 |
| 482 | 20230616 | 110000 | 6178745500 | 52200 | 52100 | 52200 | 52100 | 253 |
| 483 | 20230616 | 105900 | 6165563900 | 52100 | 52100 | 52100 | 52000 | 75 |
| 484 | 20230616 | 105800 | 6161659200 | 52100 | 51900 | 52100 | 51900 | 91 |
| 485 | 20230616 | 105700 | 6156925900 | 51900 | 51700 | 51900 | 51700 | 532 |
| 486 | 20230616 | 105600 | 6129375200 | 51800 | 51700 | 51800 | 51700 | 204 |
| 487 | 20230616 | 105500 | 6118826100 | 51700 | 51700 | 51800 | 51700 | 285 |
| 488 | 20230616 | 105400 | 6104084400 | 51700 | 51900 | 51900 | 51700 | 1279 |
| 489 | 20230616 | 105300 | 6037936000 | 51800 | 51900 | 51900 | 51800 | 214 |
| 490 | 20230616 | 105200 | 6026850200 | 51900 | 51900 | 51900 | 51800 | 179 |
| 491 | 20230616 | 105100 | 6017570300 | 51900 | 51900 | 51900 | 51900 | 62 |
| 492 | 20230616 | 105000 | 6014352500 | 51900 | 51800 | 51900 | 51700 | 79 |
| 493 | 20230616 | 104900 | 6010265700 | 51900 | 51900 | 52000 | 51800 | 1565 |
| 494 | 20230616 | 104800 | 5929178000 | 52000 | 51800 | 52000 | 51800 | 528 |
| 495 | 20230616 | 104700 | 5901801400 | 51800 | 52000 | 52000 | 51800 | 162 |
| 496 | 20230616 | 104600 | 5893398400 | 51900 | 52000 | 52000 | 51900 | 473 |
| 497 | 20230616 | 104500 | 5868847400 | 52000 | 52000 | 52000 | 52000 | 59 |
| 498 | 20230616 | 104400 | 5865779400 | 52000 | 52000 | 52000 | 51900 | 105 |
| 499 | 20230616 | 104300 | 5860324100 | 51800 | 51800 | 51800 | 51800 | 51 |
| 500 | 20230616 | 104200 | 5857682300 | 51800 | 52000 | 52000 | 51800 | 1218 |
| 501 | 20230616 | 104100 | 5794528600 | 52000 | 52000 | 52000 | 52000 | 26 |
| 502 | 20230616 | 104000 | 5793176600 | 52000 | 52000 | 52000 | 52000 | 57 |
| 503 | 20230616 | 103900 | 5790212600 | 52000 | 52000 | 52100 | 51900 | 95 |
| 504 | 20230616 | 103800 | 5785277400 | 51900 | 52100 | 52100 | 51900 | 70 |
| 505 | 20230616 | 103700 | 5781637300 | 52100 | 52100 | 52100 | 52100 | 4 |
| 506 | 20230616 | 103600 | 5781428900 | 51900 | 52100 | 52100 | 51900 | 97 |
| 507 | 20230616 | 103500 | 5776384800 | 52100 | 52000 | 52100 | 52000 | 200 |
| 508 | 20230616 | 103400 | 5765984700 | 52000 | 52200 | 52200 | 52000 | 1061 |
| 509 | 20230616 | 103300 | 5710763000 | 52200 | 52100 | 52200 | 52100 | 280 |
| 510 | 20230616 | 103200 | 5696150400 | 52100 | 52200 | 52200 | 52100 | 393 |
| 511 | 20230616 | 103100 | 5675661300 | 52200 | 52300 | 52300 | 52100 | 801 |
| 512 | 20230616 | 103000 | 5633852400 | 52300 | 52400 | 52400 | 52300 | 523 |
| 513 | 20230616 | 102900 | 5606461200 | 52500 | 52500 | 52500 | 52400 | 465 |
| 514 | 20230616 | 102800 | 5582063800 | 52500 | 52500 | 52500 | 52400 | 228 |
| 515 | 20230616 | 102700 | 5570097800 | 52500 | 52500 | 52500 | 52500 | 111 |
| 516 | 20230616 | 102600 | 5564270300 | 52500 | 52500 | 52600 | 52500 | 172 |
| 517 | 20230616 | 102500 | 5555239200 | 52500 | 52500 | 52500 | 52500 | 341 |
| 518 | 20230616 | 102400 | 5537336700 | 52400 | 52500 | 52500 | 52400 | 107 |
| 519 | 20230616 | 102300 | 5531720200 | 52500 | 52600 | 52600 | 52500 | 380 |
| 520 | 20230616 | 102200 | 5511742800 | 52700 | 52700 | 52800 | 52600 | 574 |
| 521 | 20230616 | 102100 | 5481515800 | 52800 | 52600 | 52800 | 52600 | 599 |
| 522 | 20230616 | 102000 | 5449948200 | 52600 | 52400 | 52600 | 52400 | 540 |
| 523 | 20230616 | 101900 | 5421591000 | 52500 | 52300 | 52500 | 52300 | 927 |
| 524 | 20230616 | 101800 | 5373023300 | 52200 | 52000 | 52200 | 52000 | 752 |
| 525 | 20230616 | 101700 | 5333796800 | 52000 | 52000 | 52100 | 51900 | 280 |
| 526 | 20230616 | 101600 | 5319253700 | 52000 | 51700 | 52000 | 51700 | 839 |
| 527 | 20230616 | 101500 | 5275710600 | 51600 | 51700 | 51800 | 51600 | 698 |
| 528 | 20230616 | 101400 | 5239623200 | 51600 | 51700 | 51700 | 51600 | 2394 |
| 529 | 20230616 | 101300 | 5115966200 | 51700 | 51700 | 51800 | 51700 | 59 |
| 530 | 20230616 | 101200 | 5112915400 | 51900 | 51900 | 51900 | 51700 | 1971 |
| 531 | 20230616 | 101100 | 5010983800 | 51800 | 52000 | 52000 | 51800 | 719 |
| 532 | 20230616 | 101000 | 4973718400 | 52000 | 51900 | 52000 | 51900 | 167 |
| 533 | 20230616 | 100900 | 4965051000 | 51900 | 51900 | 52000 | 51900 | 338 |
| 534 | 20230616 | 100800 | 4947498100 | 51900 | 52000 | 52000 | 51900 | 80 |
| 535 | 20230616 | 100700 | 4943344400 | 51900 | 51900 | 51900 | 51900 | 23 |
| 536 | 20230616 | 100600 | 4942150700 | 51800 | 51900 | 52000 | 51800 | 112 |
| 537 | 20230616 | 100500 | 4936337100 | 51800 | 51700 | 51900 | 51700 | 931 |
| 538 | 20230616 | 100400 | 4888119600 | 51700 | 51800 | 51800 | 51700 | 354 |
| 539 | 20230616 | 100300 | 4869803500 | 51800 | 51900 | 51900 | 51700 | 955 |
| 540 | 20230616 | 100200 | 4820337000 | 51900 | 52000 | 52000 | 51900 | 64 |
| 541 | 20230616 | 100100 | 4817014900 | 51900 | 52000 | 52100 | 51900 | 268 |
| 542 | 20230616 | 100000 | 4803096600 | 52000 | 51900 | 52100 | 51900 | 275 |
| 543 | 20230616 | 095900 | 4788799500 | 52000 | 52000 | 52000 | 51900 | 250 |
| 544 | 20230616 | 095800 | 4775803900 | 51900 | 51800 | 52000 | 51800 | 279 |
| 545 | 20230616 | 095700 | 4761342900 | 51800 | 51900 | 52000 | 51800 | 318 |
| 546 | 20230616 | 095600 | 4744837400 | 52000 | 51900 | 52000 | 51900 | 134 |
| 547 | 20230616 | 095500 | 4737873000 | 51900 | 52000 | 52000 | 51900 | 214 |
| 548 | 20230616 | 095400 | 4726758300 | 51900 | 51900 | 51900 | 51800 | 617 |
| 549 | 20230616 | 095300 | 4694771800 | 51900 | 52000 | 52100 | 51900 | 246 |
| 550 | 20230616 | 095200 | 4681983300 | 52000 | 52000 | 52100 | 51900 | 519 |
| 551 | 20230616 | 095100 | 4654995500 | 52000 | 51700 | 52000 | 51700 | 339 |
| 552 | 20230616 | 095000 | 4637418100 | 51800 | 51800 | 51800 | 51700 | 628 |
| 553 | 20230616 | 094900 | 4604892500 | 51700 | 51800 | 51800 | 51700 | 2850 |
| 554 | 20230616 | 094800 | 4457540700 | 51800 | 51800 | 51900 | 51800 | 1411 |
| 555 | 20230616 | 094700 | 4384417800 | 51800 | 51700 | 51900 | 51700 | 947 |
| 556 | 20230616 | 094600 | 4335415300 | 51700 | 51800 | 51800 | 51600 | 2427 |
| 557 | 20230616 | 094500 | 4209954500 | 51800 | 52000 | 52000 | 51800 | 2773 |
| 558 | 20230616 | 094400 | 4066247300 | 52000 | 51900 | 52000 | 51900 | 261 |
| 559 | 20230616 | 094300 | 4052698100 | 51900 | 51900 | 51900 | 51800 | 1430 |
| 560 | 20230616 | 094200 | 3978541900 | 51800 | 52000 | 52100 | 51800 | 1619 |
| 561 | 20230616 | 094100 | 3894547500 | 52000 | 52100 | 52200 | 51800 | 2624 |
| 562 | 20230616 | 094000 | 3758226900 | 52100 | 52100 | 52200 | 52000 | 3541 |
| 563 | 20230616 | 093900 | 3573978700 | 52200 | 52300 | 52400 | 52100 | 1311 |
| 564 | 20230616 | 093800 | 3505491500 | 52300 | 52400 | 52400 | 52300 | 79 |
| 565 | 20230616 | 093700 | 3501358200 | 52400 | 52500 | 52500 | 52400 | 328 |
| 566 | 20230616 | 093600 | 3484170700 | 52500 | 52600 | 52600 | 52400 | 222 |
| 567 | 20230616 | 093500 | 3472512400 | 52600 | 52500 | 52600 | 52400 | 304 |
| 568 | 20230616 | 093400 | 3456557300 | 52500 | 52500 | 52600 | 52500 | 51 |
| 569 | 20230616 | 093300 | 3453877800 | 52400 | 52500 | 52600 | 52400 | 659 |
| 570 | 20230616 | 093200 | 3419327400 | 52500 | 52500 | 52600 | 52400 | 325 |
| 571 | 20230616 | 093100 | 3402264700 | 52600 | 52200 | 52600 | 52200 | 467 |
| 572 | 20230616 | 093000 | 3377758800 | 52400 | 52200 | 52400 | 52200 | 1035 |
| 573 | 20230616 | 092900 | 3323632800 | 52400 | 52100 | 52400 | 52100 | 800 |
| 574 | 20230616 | 092800 | 3281878400 | 52100 | 52200 | 52200 | 52100 | 602 |
| 575 | 20230616 | 092700 | 3250497200 | 52000 | 52100 | 52300 | 52000 | 688 |
| 576 | 20230616 | 092600 | 3214643700 | 52100 | 52100 | 52200 | 52000 | 527 |
| 577 | 20230616 | 092500 | 3187206100 | 52000 | 52100 | 52100 | 52000 | 1477 |
| 578 | 20230616 | 092400 | 3110342300 | 52100 | 52100 | 52300 | 52000 | 1674 |
| 579 | 20230616 | 092300 | 3023140000 | 52100 | 52000 | 52200 | 52000 | 1889 |
| 580 | 20230616 | 092200 | 2924747900 | 52000 | 52200 | 52200 | 52000 | 1461 |
| 581 | 20230616 | 092100 | 2848595500 | 52300 | 52200 | 52300 | 52100 | 709 |
| 582 | 20230616 | 092000 | 2811585600 | 52200 | 52000 | 52200 | 52000 | 1616 |
| 583 | 20230616 | 091900 | 2727351000 | 52000 | 52400 | 52400 | 52000 | 6097 |
| 584 | 20230616 | 091800 | 2409514600 | 52400 | 52500 | 52600 | 52400 | 759 |
| 585 | 20230616 | 091700 | 2369702100 | 52600 | 52600 | 52600 | 52300 | 4809 |
| 586 | 20230616 | 091600 | 2117486700 | 52600 | 52900 | 52900 | 52600 | 3962 |
| 587 | 20230616 | 091500 | 1908836700 | 52800 | 52900 | 52900 | 52800 | 662 |
| 588 | 20230616 | 091400 | 1873869900 | 52900 | 52800 | 52900 | 52700 | 876 |
| 589 | 20230616 | 091300 | 1827613800 | 52700 | 52800 | 52900 | 52700 | 1256 |
| 590 | 20230616 | 091200 | 1761323800 | 52800 | 53000 | 53000 | 52800 | 1081 |
| 591 | 20230616 | 091100 | 1704103700 | 53000 | 53000 | 53100 | 52800 | 1837 |
| 592 | 20230616 | 091000 | 1606931300 | 53000 | 53400 | 53400 | 53000 | 1152 |
| 593 | 20230616 | 090900 | 1545690600 | 53300 | 53600 | 53700 | 53300 | 2936 |
| 594 | 20230616 | 090800 | 1388709700 | 53500 | 53500 | 53800 | 53200 | 4092 |
| 595 | 20230616 | 090700 | 1169711600 | 53500 | 52800 | 53500 | 52600 | 2591 |
| 596 | 20230616 | 090600 | 1032889900 | 52800 | 52900 | 53000 | 52700 | 1839 |
| 597 | 20230616 | 090500 | 935844300 | 52800 | 52800 | 53000 | 52600 | 1932 |
| 598 | 20230616 | 090400 | 833796900 | 52800 | 52800 | 52900 | 52600 | 2055 |
| 599 | 20230616 | 090300 | 725396700 | 52900 | 53100 | 53200 | 52800 | 2162 |
| 600 | 20230616 | 090200 | 610721800 | 53100 | 53200 | 53300 | 53100 | 1623 |
| 601 | 20230616 | 090100 | 524407000 | 53100 | 52800 | 53400 | 52800 | 2395 |
| 602 | 20230616 | 090000 | 397108200 | 52800 | 53200 | 53200 | 52600 | 7411 |