34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 3 | 20230615 | 191300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20230615 | 191200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20230615 | 191100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20230615 | 191000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20230615 | 190900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20230615 | 190800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20230615 | 190700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20230615 | 190600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20230615 | 190500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20230615 | 190400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20230615 | 190300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20230615 | 190200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20230615 | 190100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20230615 | 190000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20230615 | 185900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20230615 | 185800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20230615 | 185700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20230615 | 185600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20230615 | 185500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20230615 | 185400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20230615 | 185300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20230615 | 185200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20230615 | 185100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20230615 | 185000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20230615 | 184900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20230615 | 184800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20230615 | 184700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20230615 | 184600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20230615 | 184500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20230615 | 184400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 33 | 20230615 | 184300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20230615 | 184200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20230615 | 184100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20230615 | 184000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20230615 | 183900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20230615 | 183800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20230615 | 183700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20230615 | 183600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20230615 | 183500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20230615 | 183400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20230615 | 183300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20230615 | 183200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20230615 | 183100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20230615 | 183000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20230615 | 182900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20230615 | 182800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20230615 | 182700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20230615 | 182600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20230615 | 182500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20230615 | 182400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20230615 | 182300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20230615 | 182200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20230615 | 182100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20230615 | 182000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20230615 | 181900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20230615 | 181800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20230615 | 181700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20230615 | 181600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20230615 | 181500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20230615 | 181400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 63 | 20230615 | 181300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20230615 | 181200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20230615 | 181100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20230615 | 181000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20230615 | 180900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20230615 | 180800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20230615 | 180700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20230615 | 180600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20230615 | 180500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20230615 | 180400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20230615 | 180300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20230615 | 180200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20230615 | 180100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20230615 | 180000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20230615 | 175900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20230615 | 175800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20230615 | 175700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20230615 | 175600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20230615 | 175500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20230615 | 175400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20230615 | 175300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20230615 | 175200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20230615 | 175100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20230615 | 175000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20230615 | 174900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20230615 | 174800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20230615 | 174700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20230615 | 174600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20230615 | 174500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20230615 | 174400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 93 | 20230615 | 174300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20230615 | 174200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20230615 | 174100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20230615 | 174000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20230615 | 173900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20230615 | 173800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20230615 | 173700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20230615 | 173600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20230615 | 173500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20230615 | 173400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20230615 | 173300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20230615 | 173200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20230615 | 173100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20230615 | 173000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20230615 | 172900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20230615 | 172800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20230615 | 172700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20230615 | 172600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20230615 | 172500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20230615 | 172400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20230615 | 172300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20230615 | 172200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20230615 | 172100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20230615 | 172000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20230615 | 171900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20230615 | 171800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20230615 | 171700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20230615 | 171600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20230615 | 171500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20230615 | 171400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 123 | 20230615 | 171300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20230615 | 171200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20230615 | 171100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20230615 | 171000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20230615 | 170900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20230615 | 170800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20230615 | 170700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20230615 | 170600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20230615 | 170500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20230615 | 170400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20230615 | 170300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20230615 | 170200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20230615 | 170100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20230615 | 170000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20230615 | 165900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20230615 | 165800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20230615 | 165700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20230615 | 165600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20230615 | 165500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20230615 | 165400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20230615 | 165300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20230615 | 165200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20230615 | 165100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20230615 | 165000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20230615 | 164900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20230615 | 164800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20230615 | 164700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20230615 | 164600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20230615 | 164500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20230615 | 164400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 153 | 20230615 | 164300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20230615 | 164200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20230615 | 164100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20230615 | 164000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20230615 | 163900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20230615 | 163800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20230615 | 163700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20230615 | 163600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20230615 | 163500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20230615 | 163400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20230615 | 163300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20230615 | 163200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20230615 | 163100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20230615 | 163000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20230615 | 162900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20230615 | 162800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20230615 | 162700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20230615 | 162600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20230615 | 162500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20230615 | 162400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20230615 | 162300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20230615 | 162200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20230615 | 162100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20230615 | 162000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20230615 | 161900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20230615 | 161800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20230615 | 161700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20230615 | 161600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20230615 | 161500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20230615 | 161400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 183 | 20230615 | 161300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20230615 | 161200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20230615 | 161100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20230615 | 161000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20230615 | 160900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20230615 | 160800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20230615 | 160700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20230615 | 160600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20230615 | 160500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20230615 | 160400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20230615 | 160300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20230615 | 160200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20230615 | 160100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20230615 | 160000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20230615 | 155900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20230615 | 155800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20230615 | 155700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20230615 | 155600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20230615 | 155500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20230615 | 155400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20230615 | 155300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20230615 | 155200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20230615 | 155100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20230615 | 155000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20230615 | 154900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20230615 | 154800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20230615 | 154700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20230615 | 154600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20230615 | 154500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20230615 | 154400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 213 | 20230615 | 154300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20230615 | 154200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20230615 | 154100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20230615 | 154000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20230615 | 153900 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20230615 | 153800 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20230615 | 153700 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20230615 | 153600 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20230615 | 153500 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20230615 | 153400 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20230615 | 153300 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20230615 | 153200 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20230615 | 153100 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20230615 | 153000 | 71321134050 | 31750 | 31750 | 31750 | 31750 | 16191 |
| 227 | 20230615 | 152900 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20230615 | 152800 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20230615 | 152700 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20230615 | 152600 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20230615 | 152500 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20230615 | 152400 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20230615 | 152300 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20230615 | 152200 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20230615 | 152100 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20230615 | 152000 | 70807069800 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20230615 | 151900 | 70807069800 | 31800 | 31900 | 32000 | 31750 | 9749 |
| 238 | 20230615 | 151800 | 70496387600 | 31950 | 31950 | 31950 | 31900 | 1326 |
| 239 | 20230615 | 151700 | 70454055700 | 31900 | 31950 | 31950 | 31900 | 1115 |
| 240 | 20230615 | 151600 | 70418446600 | 31950 | 31950 | 31950 | 31900 | 1617 |
| 241 | 20230615 | 151500 | 70366785350 | 31950 | 32000 | 32000 | 31900 | 3760 |
| 242 | 20230615 | 151400 | 70246692050 | 31950 | 31950 | 32000 | 31950 | 2746 |
| 243 | 20230615 | 151300 | 70158954450 | 31950 | 32000 | 32000 | 31900 | 3456 |
| 244 | 20230615 | 151200 | 70048536600 | 32000 | 32000 | 32000 | 31900 | 8581 |
| 245 | 20230615 | 151100 | 69774050900 | 31950 | 32050 | 32050 | 31950 | 16797 |
| 246 | 20230615 | 151000 | 69236666300 | 32050 | 32000 | 32050 | 32000 | 1335 |
| 247 | 20230615 | 150900 | 69193884450 | 32050 | 32050 | 32050 | 32000 | 4074 |
| 248 | 20230615 | 150800 | 69063382700 | 32000 | 32000 | 32050 | 32000 | 3243 |
| 249 | 20230615 | 150700 | 68959497600 | 32000 | 32000 | 32050 | 31950 | 2942 |
| 250 | 20230615 | 150600 | 68865348500 | 32050 | 32000 | 32050 | 31950 | 11899 |
| 251 | 20230615 | 150500 | 68484652600 | 32000 | 32000 | 32000 | 32000 | 1936 |
| 252 | 20230615 | 150400 | 68422700600 | 31950 | 32000 | 32000 | 31950 | 2647 |
| 253 | 20230615 | 150300 | 68338018700 | 32000 | 31950 | 32000 | 31900 | 16246 |
| 254 | 20230615 | 150200 | 67818491600 | 31900 | 31900 | 31950 | 31850 | 1927 |
| 255 | 20230615 | 150100 | 67757019750 | 31900 | 31850 | 31950 | 31800 | 7941 |
| 256 | 20230615 | 150000 | 67503811150 | 31800 | 31850 | 31850 | 31800 | 745 |
| 257 | 20230615 | 145900 | 67480114400 | 31850 | 31800 | 31850 | 31800 | 193 |
| 258 | 20230615 | 145800 | 67473969400 | 31800 | 31800 | 31850 | 31800 | 1809 |
| 259 | 20230615 | 145700 | 67416428850 | 31850 | 31900 | 31900 | 31850 | 1224 |
| 260 | 20230615 | 145600 | 67377439850 | 31900 | 31900 | 31900 | 31850 | 1232 |
| 261 | 20230615 | 145500 | 67338169200 | 31900 | 31850 | 31950 | 31850 | 2860 |
| 262 | 20230615 | 145400 | 67246922100 | 31900 | 31950 | 31950 | 31850 | 1326 |
| 263 | 20230615 | 145300 | 67204616650 | 31950 | 31850 | 31950 | 31800 | 6416 |
| 264 | 20230615 | 145200 | 66999976700 | 31850 | 31800 | 31850 | 31800 | 1986 |
| 265 | 20230615 | 145100 | 66936799050 | 31800 | 31800 | 31800 | 31750 | 997 |
| 266 | 20230615 | 145000 | 66905100700 | 31750 | 31750 | 31800 | 31750 | 2496 |
| 267 | 20230615 | 144900 | 66825798650 | 31750 | 31750 | 31800 | 31750 | 524 |
| 268 | 20230615 | 144800 | 66809149250 | 31750 | 31750 | 31750 | 31700 | 768 |
| 269 | 20230615 | 144700 | 66784766100 | 31700 | 31700 | 31700 | 31700 | 298 |
| 270 | 20230615 | 144600 | 66775319500 | 31700 | 31750 | 31750 | 31700 | 868 |
| 271 | 20230615 | 144500 | 66747785500 | 31750 | 31700 | 31750 | 31700 | 1771 |
| 272 | 20230615 | 144400 | 66691585400 | 31700 | 31700 | 31750 | 31650 | 670 |
| 273 | 20230615 | 144300 | 66670347350 | 31700 | 31600 | 31700 | 31600 | 2761 |
| 274 | 20230615 | 144200 | 66583035250 | 31600 | 31650 | 31650 | 31600 | 2509 |
| 275 | 20230615 | 144100 | 66503693550 | 31650 | 31750 | 31750 | 31650 | 5095 |
| 276 | 20230615 | 144000 | 66342140500 | 31750 | 31750 | 31800 | 31700 | 3064 |
| 277 | 20230615 | 143900 | 66244864500 | 31800 | 31800 | 31800 | 31800 | 1125 |
| 278 | 20230615 | 143800 | 66209089500 | 31800 | 31800 | 31850 | 31800 | 2994 |
| 279 | 20230615 | 143700 | 66113869700 | 31800 | 31900 | 31900 | 31800 | 1813 |
| 280 | 20230615 | 143600 | 66056165500 | 31850 | 31900 | 31900 | 31850 | 1538 |
| 281 | 20230615 | 143500 | 66007167250 | 31900 | 31900 | 31950 | 31850 | 1609 |
| 282 | 20230615 | 143400 | 65955842300 | 31950 | 31950 | 31950 | 31900 | 100 |
| 283 | 20230615 | 143300 | 65952651150 | 31950 | 31950 | 31950 | 31900 | 2174 |
| 284 | 20230615 | 143200 | 65883201850 | 32000 | 32000 | 32000 | 31850 | 3707 |
| 285 | 20230615 | 143100 | 65764820950 | 32000 | 31950 | 32000 | 31900 | 666 |
| 286 | 20230615 | 143000 | 65743539850 | 31950 | 31950 | 31950 | 31900 | 1051 |
| 287 | 20230615 | 142900 | 65709960850 | 31950 | 31950 | 32000 | 31900 | 2096 |
| 288 | 20230615 | 142800 | 65643006700 | 31950 | 31950 | 32000 | 31900 | 3326 |
| 289 | 20230615 | 142700 | 65536843500 | 32000 | 31950 | 32000 | 31900 | 8994 |
| 290 | 20230615 | 142600 | 65249108650 | 32000 | 31950 | 32000 | 31900 | 2025 |
| 291 | 20230615 | 142500 | 65184419850 | 31950 | 31950 | 32000 | 31900 | 2756 |
| 292 | 20230615 | 142400 | 65096321800 | 31950 | 31850 | 31950 | 31850 | 2213 |
| 293 | 20230615 | 142300 | 65025738800 | 31850 | 31850 | 31850 | 31800 | 3203 |
| 294 | 20230615 | 142200 | 64923756800 | 31850 | 31850 | 31850 | 31850 | 1048 |
| 295 | 20230615 | 142100 | 64890378000 | 31850 | 31950 | 31950 | 31850 | 1477 |
| 296 | 20230615 | 142000 | 64843258250 | 31900 | 31950 | 31950 | 31900 | 820 |
| 297 | 20230615 | 141900 | 64817062600 | 31950 | 31900 | 32000 | 31900 | 5294 |
| 298 | 20230615 | 141800 | 64648003800 | 31850 | 31800 | 31900 | 31800 | 908 |
| 299 | 20230615 | 141700 | 64619087650 | 31800 | 31700 | 31800 | 31700 | 1401 |
| 300 | 20230615 | 141600 | 64574586250 | 31750 | 31750 | 31750 | 31700 | 1158 |
| 301 | 20230615 | 141500 | 64537821550 | 31750 | 31700 | 31750 | 31650 | 1910 |
| 302 | 20230615 | 141400 | 64477213700 | 31650 | 31700 | 31700 | 31650 | 1155 |
| 303 | 20230615 | 141300 | 64440610650 | 31700 | 31750 | 31750 | 31700 | 1965 |
| 304 | 20230615 | 141200 | 64378260550 | 31750 | 31750 | 31800 | 31750 | 589 |
| 305 | 20230615 | 141100 | 64359555900 | 31750 | 31850 | 31850 | 31750 | 1078 |
| 306 | 20230615 | 141000 | 64325276150 | 31850 | 31850 | 31850 | 31800 | 382 |
| 307 | 20230615 | 140900 | 64313123450 | 31850 | 31800 | 31850 | 31800 | 296 |
| 308 | 20230615 | 140800 | 64303707350 | 31800 | 31850 | 31850 | 31800 | 561 |
| 309 | 20230615 | 140700 | 64285863950 | 31800 | 31750 | 31800 | 31750 | 859 |
| 310 | 20230615 | 140600 | 64258555950 | 31800 | 31750 | 31800 | 31750 | 1507 |
| 311 | 20230615 | 140500 | 64210641800 | 31800 | 31850 | 31850 | 31750 | 2581 |
| 312 | 20230615 | 140400 | 64128574350 | 31850 | 31900 | 31900 | 31800 | 635 |
| 313 | 20230615 | 140300 | 64108349700 | 31900 | 31900 | 31900 | 31800 | 1586 |
| 314 | 20230615 | 140200 | 64057775500 | 31900 | 31900 | 31900 | 31850 | 698 |
| 315 | 20230615 | 140100 | 64035537150 | 31900 | 31900 | 31950 | 31900 | 1132 |
| 316 | 20230615 | 140000 | 63999421700 | 31900 | 31800 | 31900 | 31800 | 1665 |
| 317 | 20230615 | 135900 | 63946339600 | 31900 | 31900 | 31950 | 31800 | 5096 |
| 318 | 20230615 | 135800 | 63783916650 | 31950 | 31950 | 32000 | 31900 | 1938 |
| 319 | 20230615 | 135700 | 63721995800 | 31950 | 31950 | 32000 | 31950 | 8381 |
| 320 | 20230615 | 135600 | 63453887650 | 32000 | 31900 | 32000 | 31850 | 6107 |
| 321 | 20230615 | 135500 | 63258747100 | 31900 | 31600 | 31900 | 31600 | 4618 |
| 322 | 20230615 | 135400 | 63111822650 | 31700 | 31600 | 31700 | 31600 | 2126 |
| 323 | 20230615 | 135300 | 63044517200 | 31600 | 31700 | 31700 | 31550 | 1516 |
| 324 | 20230615 | 135200 | 62996589200 | 31650 | 31650 | 31650 | 31650 | 115 |
| 325 | 20230615 | 135100 | 62992949450 | 31700 | 31750 | 31750 | 31700 | 1019 |
| 326 | 20230615 | 135000 | 62960639100 | 31750 | 31700 | 31800 | 31700 | 1240 |
| 327 | 20230615 | 134900 | 62921268950 | 31700 | 31700 | 31700 | 31700 | 677 |
| 328 | 20230615 | 134800 | 62899808050 | 31700 | 31700 | 31700 | 31600 | 1399 |
| 329 | 20230615 | 134700 | 62855553650 | 31650 | 31650 | 31700 | 31600 | 502 |
| 330 | 20230615 | 134600 | 62839673350 | 31650 | 31650 | 31650 | 31600 | 59 |
| 331 | 20230615 | 134500 | 62837806050 | 31650 | 31750 | 31750 | 31600 | 727 |
| 332 | 20230615 | 134400 | 62814804050 | 31700 | 31750 | 31750 | 31600 | 2599 |
| 333 | 20230615 | 134300 | 62732470950 | 31750 | 31750 | 31800 | 31750 | 389 |
| 334 | 20230615 | 134200 | 62720109250 | 31750 | 31850 | 31900 | 31750 | 656 |
| 335 | 20230615 | 134100 | 62699239100 | 31850 | 31900 | 31900 | 31850 | 3258 |
| 336 | 20230615 | 134000 | 62595363650 | 31900 | 31850 | 31950 | 31800 | 5681 |
| 337 | 20230615 | 133900 | 62414142650 | 31850 | 31800 | 31850 | 31800 | 1004 |
| 338 | 20230615 | 133800 | 62382182200 | 31850 | 31700 | 31850 | 31700 | 2325 |
| 339 | 20230615 | 133700 | 62308302250 | 31700 | 31650 | 31750 | 31600 | 1464 |
| 340 | 20230615 | 133600 | 62261928150 | 31600 | 31550 | 31600 | 31550 | 1861 |
| 341 | 20230615 | 133500 | 62203193350 | 31500 | 31500 | 31550 | 31500 | 679 |
| 342 | 20230615 | 133400 | 62181798100 | 31500 | 31550 | 31550 | 31500 | 589 |
| 343 | 20230615 | 133300 | 62163238750 | 31550 | 31500 | 31550 | 31500 | 463 |
| 344 | 20230615 | 133200 | 62148641050 | 31500 | 31500 | 31550 | 31500 | 362 |
| 345 | 20230615 | 133100 | 62137230200 | 31500 | 31550 | 31600 | 31500 | 1153 |
| 346 | 20230615 | 133000 | 62100872250 | 31550 | 31650 | 31650 | 31550 | 417 |
| 347 | 20230615 | 132900 | 62087688850 | 31600 | 31500 | 31600 | 31500 | 1804 |
| 348 | 20230615 | 132800 | 62030750600 | 31550 | 31550 | 31550 | 31500 | 328 |
| 349 | 20230615 | 132700 | 62020405250 | 31500 | 31550 | 31600 | 31500 | 834 |
| 350 | 20230615 | 132600 | 61994082250 | 31600 | 31550 | 31600 | 31500 | 1731 |
| 351 | 20230615 | 132500 | 61939449100 | 31550 | 31500 | 31550 | 31500 | 608 |
| 352 | 20230615 | 132400 | 61920282750 | 31500 | 31400 | 31550 | 31400 | 808 |
| 353 | 20230615 | 132300 | 61894844050 | 31400 | 31400 | 31450 | 31350 | 1685 |
| 354 | 20230615 | 132200 | 61841941700 | 31400 | 31500 | 31550 | 31400 | 7719 |
| 355 | 20230615 | 132100 | 61598815600 | 31550 | 31550 | 31600 | 31500 | 2180 |
| 356 | 20230615 | 132000 | 61530053300 | 31550 | 31650 | 31650 | 31550 | 2121 |
| 357 | 20230615 | 131900 | 61462989500 | 31700 | 31700 | 31750 | 31650 | 804 |
| 358 | 20230615 | 131800 | 61437516850 | 31750 | 31750 | 31750 | 31700 | 5619 |
| 359 | 20230615 | 131700 | 61259290650 | 31750 | 31750 | 31800 | 31750 | 1360 |
| 360 | 20230615 | 131600 | 61216107550 | 31750 | 31750 | 31800 | 31750 | 577 |
| 361 | 20230615 | 131500 | 61197784800 | 31800 | 31800 | 31800 | 31750 | 829 |
| 362 | 20230615 | 131400 | 61171458000 | 31800 | 31800 | 31850 | 31750 | 2239 |
| 363 | 20230615 | 131300 | 61100256150 | 31800 | 31750 | 31850 | 31750 | 1752 |
| 364 | 20230615 | 131200 | 61044519100 | 31750 | 31900 | 31900 | 31750 | 3032 |
| 365 | 20230615 | 131100 | 60947996050 | 31900 | 31900 | 31950 | 31900 | 2090 |
| 366 | 20230615 | 131000 | 60881317550 | 31900 | 31950 | 31950 | 31850 | 2758 |
| 367 | 20230615 | 130900 | 60793327200 | 32000 | 31800 | 32000 | 31750 | 16838 |
| 368 | 20230615 | 130800 | 60255183850 | 31800 | 31700 | 31850 | 31700 | 2847 |
| 369 | 20230615 | 130700 | 60164659750 | 31650 | 31750 | 31750 | 31650 | 862 |
| 370 | 20230615 | 130600 | 60137343100 | 31750 | 31550 | 31750 | 31550 | 4318 |
| 371 | 20230615 | 130500 | 60000529400 | 31600 | 31550 | 31600 | 31500 | 493 |
| 372 | 20230615 | 130400 | 59984962950 | 31550 | 31550 | 31550 | 31500 | 870 |
| 373 | 20230615 | 130300 | 59957526150 | 31550 | 31600 | 31600 | 31550 | 368 |
| 374 | 20230615 | 130200 | 59945905150 | 31600 | 31500 | 31650 | 31500 | 4925 |
| 375 | 20230615 | 130100 | 59790334600 | 31550 | 31550 | 31550 | 31500 | 962 |
| 376 | 20230615 | 130000 | 59759993400 | 31500 | 31600 | 31600 | 31500 | 2796 |
| 377 | 20230615 | 125900 | 59671786000 | 31600 | 31500 | 31600 | 31500 | 1096 |
| 378 | 20230615 | 125800 | 59637208250 | 31550 | 31550 | 31600 | 31500 | 361 |
| 379 | 20230615 | 125700 | 59625824050 | 31550 | 31550 | 31550 | 31500 | 1325 |
| 380 | 20230615 | 125600 | 59584034700 | 31550 | 31500 | 31600 | 31500 | 2735 |
| 381 | 20230615 | 125500 | 59497782750 | 31550 | 31500 | 31550 | 31500 | 1157 |
| 382 | 20230615 | 125400 | 59461306600 | 31550 | 31600 | 31600 | 31550 | 4330 |
| 383 | 20230615 | 125300 | 59324568250 | 31550 | 31600 | 31650 | 31550 | 2397 |
| 384 | 20230615 | 125200 | 59248866100 | 31650 | 31650 | 31700 | 31600 | 1783 |
| 385 | 20230615 | 125100 | 59192459750 | 31650 | 31700 | 31750 | 31600 | 1180 |
| 386 | 20230615 | 125000 | 59155080500 | 31750 | 31800 | 31850 | 31650 | 2441 |
| 387 | 20230615 | 124900 | 59077600800 | 31800 | 31800 | 31900 | 31750 | 9875 |
| 388 | 20230615 | 124800 | 58763077850 | 31750 | 31700 | 31750 | 31650 | 5587 |
| 389 | 20230615 | 124700 | 58585995100 | 31700 | 31650 | 31700 | 31600 | 1758 |
| 390 | 20230615 | 124600 | 58530341400 | 31650 | 31700 | 31700 | 31550 | 952 |
| 391 | 20230615 | 124500 | 58500189200 | 31700 | 31600 | 31700 | 31550 | 1679 |
| 392 | 20230615 | 124400 | 58447002350 | 31600 | 31450 | 31700 | 31450 | 6929 |
| 393 | 20230615 | 124300 | 58228112850 | 31400 | 31350 | 31450 | 31350 | 2019 |
| 394 | 20230615 | 124200 | 58164687550 | 31350 | 31450 | 31500 | 31350 | 2896 |
| 395 | 20230615 | 124100 | 58073705900 | 31500 | 31550 | 31550 | 31500 | 987 |
| 396 | 20230615 | 124000 | 58042600050 | 31500 | 31550 | 31600 | 31450 | 3539 |
| 397 | 20230615 | 123900 | 57931042900 | 31550 | 31550 | 31550 | 31500 | 3865 |
| 398 | 20230615 | 123800 | 57809164650 | 31500 | 31550 | 31600 | 31500 | 2058 |
| 399 | 20230615 | 123700 | 57744233350 | 31600 | 31500 | 31600 | 31500 | 2903 |
| 400 | 20230615 | 123600 | 57652654700 | 31450 | 31600 | 31600 | 31450 | 4398 |
| 401 | 20230615 | 123500 | 57513997100 | 31600 | 31550 | 31650 | 31550 | 7226 |
| 402 | 20230615 | 123400 | 57285704200 | 31550 | 31400 | 31550 | 31400 | 3109 |
| 403 | 20230615 | 123300 | 57187885250 | 31400 | 31400 | 31400 | 31350 | 809 |
| 404 | 20230615 | 123200 | 57162494750 | 31400 | 31400 | 31450 | 31350 | 1518 |
| 405 | 20230615 | 123100 | 57114849500 | 31400 | 31400 | 31400 | 31350 | 1110 |
| 406 | 20230615 | 123000 | 57080004800 | 31400 | 31400 | 31450 | 31350 | 1060 |
| 407 | 20230615 | 122900 | 57046766500 | 31450 | 31400 | 31450 | 31400 | 702 |
| 408 | 20230615 | 122800 | 57024710450 | 31400 | 31450 | 31450 | 31400 | 446 |
| 409 | 20230615 | 122700 | 57010703200 | 31450 | 31450 | 31500 | 31400 | 983 |
| 410 | 20230615 | 122600 | 56979811300 | 31500 | 31600 | 31650 | 31450 | 5994 |
| 411 | 20230615 | 122500 | 56790685100 | 31600 | 31400 | 31650 | 31400 | 5472 |
| 412 | 20230615 | 122400 | 56618251550 | 31400 | 31200 | 31450 | 31200 | 3978 |
| 413 | 20230615 | 122300 | 56493616550 | 31200 | 31200 | 31200 | 31200 | 1333 |
| 414 | 20230615 | 122200 | 56452026950 | 31200 | 31200 | 31200 | 31150 | 832 |
| 415 | 20230615 | 122100 | 56426082050 | 31150 | 31250 | 31250 | 31150 | 1415 |
| 416 | 20230615 | 122000 | 56381921600 | 31250 | 31200 | 31250 | 31100 | 3999 |
| 417 | 20230615 | 121900 | 56257257900 | 31250 | 31300 | 31300 | 31200 | 1196 |
| 418 | 20230615 | 121800 | 56219865600 | 31300 | 31300 | 31350 | 31300 | 295 |
| 419 | 20230615 | 121700 | 56210627450 | 31300 | 31300 | 31300 | 31250 | 1892 |
| 420 | 20230615 | 121600 | 56151420150 | 31350 | 31350 | 31400 | 31300 | 1557 |
| 421 | 20230615 | 121500 | 56102547950 | 31400 | 31300 | 31400 | 31300 | 4172 |
| 422 | 20230615 | 121400 | 55971760900 | 31300 | 31150 | 31300 | 31150 | 4697 |
| 423 | 20230615 | 121300 | 55824929350 | 31150 | 31100 | 31150 | 31100 | 583 |
| 424 | 20230615 | 121200 | 55806776700 | 31150 | 31150 | 31150 | 31100 | 439 |
| 425 | 20230615 | 121100 | 55793107500 | 31150 | 31150 | 31200 | 31100 | 1875 |
| 426 | 20230615 | 121000 | 55734679950 | 31150 | 31150 | 31150 | 31100 | 1091 |
| 427 | 20230615 | 120900 | 55700712950 | 31200 | 31200 | 31200 | 31100 | 3832 |
| 428 | 20230615 | 120800 | 55581371250 | 31200 | 31150 | 31200 | 31150 | 1930 |
| 429 | 20230615 | 120700 | 55521212000 | 31150 | 31150 | 31200 | 31150 | 586 |
| 430 | 20230615 | 120600 | 55502957350 | 31150 | 31100 | 31150 | 31100 | 1534 |
| 431 | 20230615 | 120500 | 55455210800 | 31100 | 31150 | 31150 | 31100 | 1576 |
| 432 | 20230615 | 120400 | 55406179450 | 31150 | 31200 | 31200 | 31100 | 2520 |
| 433 | 20230615 | 120300 | 55327651800 | 31150 | 31150 | 31200 | 31100 | 2714 |
| 434 | 20230615 | 120200 | 55243062250 | 31150 | 31100 | 31150 | 31050 | 1231 |
| 435 | 20230615 | 120100 | 55204766700 | 31150 | 31000 | 31150 | 31000 | 1543 |
| 436 | 20230615 | 120000 | 55156829500 | 31050 | 31050 | 31100 | 31000 | 1387 |
| 437 | 20230615 | 115900 | 55113756500 | 31050 | 30950 | 31050 | 30950 | 1584 |
| 438 | 20230615 | 115800 | 55064642100 | 30950 | 30900 | 31000 | 30850 | 2733 |
| 439 | 20230615 | 115700 | 54980083700 | 30900 | 30850 | 30900 | 30800 | 547 |
| 440 | 20230615 | 115600 | 54963185850 | 30850 | 30850 | 30850 | 30800 | 1122 |
| 441 | 20230615 | 115500 | 54928605200 | 30850 | 30850 | 30900 | 30750 | 3335 |
| 442 | 20230615 | 115400 | 54825742700 | 30900 | 30900 | 30950 | 30850 | 825 |
| 443 | 20230615 | 115300 | 54800243850 | 30900 | 30850 | 30900 | 30850 | 1486 |
| 444 | 20230615 | 115200 | 54754335350 | 30900 | 30800 | 30900 | 30800 | 860 |
| 445 | 20230615 | 115100 | 54727810100 | 30800 | 30800 | 30850 | 30800 | 1498 |
| 446 | 20230615 | 115000 | 54681665700 | 30800 | 30750 | 30800 | 30750 | 77 |
| 447 | 20230615 | 114900 | 54679296900 | 30750 | 30750 | 30850 | 30700 | 2388 |
| 448 | 20230615 | 114800 | 54605753550 | 30800 | 30700 | 30800 | 30650 | 2223 |
| 449 | 20230615 | 114700 | 54537436700 | 30700 | 30800 | 30800 | 30700 | 2549 |
| 450 | 20230615 | 114600 | 54459100200 | 30850 | 30700 | 30850 | 30700 | 1641 |
| 451 | 20230615 | 114500 | 54408622050 | 30700 | 30700 | 30750 | 30650 | 2350 |
| 452 | 20230615 | 114400 | 54336509750 | 30700 | 30750 | 30800 | 30700 | 734 |
| 453 | 20230615 | 114300 | 54313940500 | 30750 | 30800 | 30800 | 30750 | 2293 |
| 454 | 20230615 | 114200 | 54243349400 | 30800 | 30750 | 30800 | 30750 | 532 |
| 455 | 20230615 | 114100 | 54226972750 | 30800 | 30750 | 30800 | 30750 | 935 |
| 456 | 20230615 | 114000 | 54198218950 | 30750 | 30800 | 30800 | 30750 | 1382 |
| 457 | 20230615 | 113900 | 54155716850 | 30800 | 30800 | 30800 | 30750 | 1097 |
| 458 | 20230615 | 113800 | 54121933000 | 30750 | 30700 | 30800 | 30650 | 1320 |
| 459 | 20230615 | 113700 | 54081391300 | 30650 | 30700 | 30700 | 30650 | 246 |
| 460 | 20230615 | 113600 | 54073842700 | 30700 | 30700 | 30800 | 30650 | 862 |
| 461 | 20230615 | 113500 | 54047371150 | 30650 | 30650 | 30650 | 30550 | 1643 |
| 462 | 20230615 | 113400 | 53997066750 | 30650 | 30700 | 30700 | 30650 | 1315 |
| 463 | 20230615 | 113300 | 53956733650 | 30700 | 30700 | 30750 | 30700 | 668 |
| 464 | 20230615 | 113200 | 53936223550 | 30750 | 30750 | 30750 | 30700 | 914 |
| 465 | 20230615 | 113100 | 53908152050 | 30750 | 30700 | 30750 | 30700 | 1029 |
| 466 | 20230615 | 113000 | 53876551850 | 30700 | 30650 | 30700 | 30650 | 1519 |
| 467 | 20230615 | 112900 | 53829984100 | 30700 | 30700 | 30700 | 30650 | 770 |
| 468 | 20230615 | 112800 | 53806346350 | 30750 | 30750 | 30800 | 30700 | 1743 |
| 469 | 20230615 | 112700 | 53752749550 | 30750 | 30700 | 30850 | 30700 | 765 |
| 470 | 20230615 | 112600 | 53729205900 | 30750 | 30700 | 30750 | 30700 | 856 |
| 471 | 20230615 | 112500 | 53702898150 | 30700 | 30800 | 30800 | 30650 | 4620 |
| 472 | 20230615 | 112400 | 53560849050 | 30800 | 30850 | 30900 | 30800 | 1393 |
| 473 | 20230615 | 112300 | 53517892800 | 30850 | 30850 | 30850 | 30750 | 1109 |
| 474 | 20230615 | 112200 | 53483721350 | 30850 | 31100 | 31100 | 30750 | 4808 |
| 475 | 20230615 | 112100 | 53335228050 | 31100 | 30900 | 31100 | 30850 | 6368 |
| 476 | 20230615 | 112000 | 53137963250 | 30900 | 30800 | 30900 | 30600 | 4509 |
| 477 | 20230615 | 111900 | 52999172250 | 30750 | 30650 | 30750 | 30600 | 3704 |
| 478 | 20230615 | 111800 | 52885455800 | 30600 | 30650 | 30700 | 30600 | 3214 |
| 479 | 20230615 | 111700 | 52786837750 | 30700 | 30650 | 30700 | 30600 | 1864 |
| 480 | 20230615 | 111600 | 52729681800 | 30700 | 30800 | 30850 | 30650 | 2553 |
| 481 | 20230615 | 111500 | 52651270000 | 30800 | 30750 | 30800 | 30700 | 2179 |
| 482 | 20230615 | 111400 | 52584248450 | 30750 | 30650 | 31000 | 30650 | 7025 |
| 483 | 20230615 | 111300 | 52367976950 | 30600 | 30400 | 30600 | 30350 | 2304 |
| 484 | 20230615 | 111200 | 52297767050 | 30450 | 30400 | 30450 | 30350 | 1484 |
| 485 | 20230615 | 111100 | 52252652500 | 30400 | 30250 | 30450 | 30250 | 1342 |
| 486 | 20230615 | 111000 | 52211898600 | 30200 | 30300 | 30350 | 30200 | 3039 |
| 487 | 20230615 | 110900 | 52119841200 | 30300 | 30450 | 30500 | 30300 | 2588 |
| 488 | 20230615 | 110800 | 52041277700 | 30450 | 30550 | 30550 | 30450 | 3177 |
| 489 | 20230615 | 110700 | 51944455500 | 30500 | 30500 | 30600 | 30450 | 3926 |
| 490 | 20230615 | 110600 | 51824682650 | 30500 | 30250 | 30500 | 30250 | 7489 |
| 491 | 20230615 | 110500 | 51597268150 | 30250 | 30200 | 30300 | 30050 | 4749 |
| 492 | 20230615 | 110400 | 51453754300 | 30250 | 30350 | 30400 | 29950 | 34538 |
| 493 | 20230615 | 110300 | 50412875850 | 30400 | 30350 | 30450 | 30300 | 10481 |
| 494 | 20230615 | 110200 | 50094675300 | 30350 | 30450 | 30500 | 30350 | 4323 |
| 495 | 20230615 | 110100 | 49963161850 | 30450 | 30550 | 30550 | 30450 | 4351 |
| 496 | 20230615 | 110000 | 49830532000 | 30600 | 30550 | 30650 | 30550 | 1951 |
| 497 | 20230615 | 105900 | 49770851600 | 30550 | 30550 | 30650 | 30450 | 5053 |
| 498 | 20230615 | 105800 | 49616469500 | 30450 | 30600 | 30650 | 30450 | 3576 |
| 499 | 20230615 | 105700 | 49507202750 | 30650 | 30700 | 30750 | 30600 | 2899 |
| 500 | 20230615 | 105600 | 49418334100 | 30700 | 30650 | 30800 | 30650 | 1969 |
| 501 | 20230615 | 105500 | 49357839150 | 30650 | 30550 | 30750 | 30550 | 3654 |
| 502 | 20230615 | 105400 | 49245960650 | 30550 | 30500 | 30650 | 30350 | 13194 |
| 503 | 20230615 | 105300 | 48843635350 | 30500 | 30650 | 30650 | 30450 | 11717 |
| 504 | 20230615 | 105200 | 48485944800 | 30650 | 30800 | 30800 | 30600 | 5562 |
| 505 | 20230615 | 105100 | 48315228550 | 30800 | 30750 | 30800 | 30750 | 863 |
| 506 | 20230615 | 105000 | 48288659350 | 30800 | 30800 | 30800 | 30750 | 1220 |
| 507 | 20230615 | 104900 | 48251116800 | 30800 | 30800 | 30800 | 30750 | 1146 |
| 508 | 20230615 | 104800 | 48215862250 | 30750 | 30700 | 30850 | 30700 | 3480 |
| 509 | 20230615 | 104700 | 48108732700 | 30700 | 30700 | 30750 | 30650 | 3356 |
| 510 | 20230615 | 104600 | 48005745700 | 30700 | 30700 | 30750 | 30650 | 2464 |
| 511 | 20230615 | 104500 | 47930095300 | 30750 | 30750 | 30750 | 30700 | 554 |
| 512 | 20230615 | 104400 | 47913068100 | 30750 | 30800 | 30800 | 30700 | 3135 |
| 513 | 20230615 | 104300 | 47816745100 | 30750 | 30800 | 30800 | 30700 | 2938 |
| 514 | 20230615 | 104200 | 47726424150 | 30800 | 30800 | 30850 | 30700 | 5029 |
| 515 | 20230615 | 104100 | 47571658950 | 30800 | 30750 | 30850 | 30700 | 2531 |
| 516 | 20230615 | 104000 | 47493816950 | 30750 | 30950 | 31000 | 30700 | 5261 |
| 517 | 20230615 | 103900 | 47331592850 | 30950 | 30750 | 31000 | 30650 | 12164 |
| 518 | 20230615 | 103800 | 46957645600 | 30750 | 30800 | 30850 | 30700 | 6776 |
| 519 | 20230615 | 103700 | 46749065100 | 30800 | 30900 | 30900 | 30800 | 7768 |
| 520 | 20230615 | 103600 | 46509649950 | 30900 | 30950 | 31000 | 30850 | 8468 |
| 521 | 20230615 | 103500 | 46247791750 | 30950 | 31000 | 31050 | 30950 | 4286 |
| 522 | 20230615 | 103400 | 46114941300 | 31050 | 31150 | 31150 | 31050 | 6050 |
| 523 | 20230615 | 103300 | 45926978100 | 31150 | 31150 | 31150 | 31100 | 599 |
| 524 | 20230615 | 103200 | 45908333500 | 31200 | 31100 | 31200 | 31050 | 2420 |
| 525 | 20230615 | 103100 | 45833074500 | 31100 | 31200 | 31300 | 31100 | 3464 |
| 526 | 20230615 | 103000 | 45725098050 | 31250 | 31300 | 31300 | 31200 | 2719 |
| 527 | 20230615 | 102900 | 45640156550 | 31300 | 31250 | 31300 | 31200 | 1854 |
| 528 | 20230615 | 102800 | 45582196250 | 31250 | 31250 | 31300 | 31200 | 3017 |
| 529 | 20230615 | 102700 | 45487910600 | 31250 | 31250 | 31300 | 31150 | 4790 |
| 530 | 20230615 | 102600 | 45338328300 | 31250 | 31300 | 31300 | 31200 | 3439 |
| 531 | 20230615 | 102500 | 45230878100 | 31250 | 31100 | 31300 | 31050 | 4386 |
| 532 | 20230615 | 102400 | 45094053400 | 31150 | 31000 | 31150 | 30900 | 3175 |
| 533 | 20230615 | 102300 | 44995698600 | 31000 | 31250 | 31250 | 30850 | 7030 |
| 534 | 20230615 | 102200 | 44777221800 | 31250 | 30950 | 31250 | 30850 | 4397 |
| 535 | 20230615 | 102100 | 44640663550 | 30900 | 31100 | 31100 | 30800 | 20998 |
| 536 | 20230615 | 102000 | 43990870100 | 31100 | 31500 | 31500 | 31050 | 15006 |
| 537 | 20230615 | 101900 | 43522705200 | 31500 | 31300 | 31500 | 31300 | 3903 |
| 538 | 20230615 | 101800 | 43400037450 | 31300 | 31250 | 31350 | 31250 | 6757 |
| 539 | 20230615 | 101700 | 43188590850 | 31300 | 31300 | 31450 | 31250 | 8335 |
| 540 | 20230615 | 101600 | 42927704600 | 31300 | 31450 | 31500 | 31300 | 6185 |
| 541 | 20230615 | 101500 | 42733754300 | 31550 | 31650 | 31650 | 31450 | 8545 |
| 542 | 20230615 | 101400 | 42464330000 | 31650 | 31550 | 31650 | 31550 | 690 |
| 543 | 20230615 | 101300 | 42442507050 | 31600 | 31550 | 31600 | 31500 | 5739 |
| 544 | 20230615 | 101200 | 42261490200 | 31500 | 31350 | 31550 | 31350 | 7907 |
| 545 | 20230615 | 101100 | 42012969400 | 31400 | 31500 | 31550 | 31400 | 17214 |
| 546 | 20230615 | 101000 | 41471063850 | 31550 | 31850 | 31850 | 31550 | 12791 |
| 547 | 20230615 | 100900 | 41066185850 | 31800 | 31800 | 31850 | 31750 | 4829 |
| 548 | 20230615 | 100800 | 40912708150 | 31750 | 31850 | 31900 | 31750 | 5828 |
| 549 | 20230615 | 100700 | 40727220550 | 31850 | 31900 | 32000 | 31850 | 4937 |
| 550 | 20230615 | 100600 | 40569416050 | 31900 | 31650 | 31900 | 31550 | 4741 |
| 551 | 20230615 | 100500 | 40419506150 | 31650 | 31800 | 31850 | 31550 | 11138 |
| 552 | 20230615 | 100400 | 40066736000 | 31800 | 32000 | 32000 | 31800 | 17770 |
| 553 | 20230615 | 100300 | 39499691750 | 32000 | 32150 | 32200 | 31900 | 19784 |
| 554 | 20230615 | 100200 | 38865968700 | 32200 | 32250 | 32300 | 32100 | 21592 |
| 555 | 20230615 | 100100 | 38170566200 | 32300 | 32550 | 32550 | 32200 | 41343 |
| 556 | 20230615 | 100000 | 36828211350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 557 | 20230615 | 095900 | 36828211350 | 32450 | 32450 | 32500 | 32350 | 22535 |
| 558 | 20230615 | 095800 | 36096475550 | 32450 | 32250 | 32450 | 32200 | 30789 |
| 559 | 20230615 | 095700 | 35099680200 | 32250 | 31950 | 32250 | 31950 | 12368 |
| 560 | 20230615 | 095600 | 34702836800 | 31950 | 31950 | 32000 | 31900 | 4483 |
| 561 | 20230615 | 095500 | 34559567250 | 31950 | 31950 | 32000 | 31950 | 4063 |
| 562 | 20230615 | 095400 | 34429731950 | 31950 | 32000 | 32000 | 31900 | 5624 |
| 563 | 20230615 | 095300 | 34249887100 | 31900 | 31800 | 32050 | 31750 | 11998 |
| 564 | 20230615 | 095200 | 33866235550 | 31750 | 31800 | 31950 | 31650 | 4236 |
| 565 | 20230615 | 095100 | 33731355750 | 31850 | 31550 | 31850 | 31550 | 7020 |
| 566 | 20230615 | 095000 | 33508784300 | 31550 | 31600 | 31650 | 31550 | 2581 |
| 567 | 20230615 | 094900 | 33427176900 | 31600 | 31550 | 31650 | 31550 | 2080 |
| 568 | 20230615 | 094800 | 33361477000 | 31600 | 31550 | 31600 | 31500 | 6196 |
| 569 | 20230615 | 094700 | 33166055700 | 31550 | 31550 | 31650 | 31500 | 2856 |
| 570 | 20230615 | 094600 | 33075885150 | 31550 | 31600 | 31700 | 31450 | 7563 |
| 571 | 20230615 | 094500 | 32837236600 | 31550 | 31550 | 31700 | 31500 | 9587 |
| 572 | 20230615 | 094400 | 32534472600 | 31550 | 31900 | 31950 | 31550 | 9207 |
| 573 | 20230615 | 094300 | 32241558150 | 31950 | 32050 | 32150 | 31500 | 22264 |
| 574 | 20230615 | 094200 | 31529097850 | 32050 | 31700 | 32050 | 31650 | 27743 |
| 575 | 20230615 | 094100 | 30643613300 | 31700 | 31600 | 31700 | 31550 | 5149 |
| 576 | 20230615 | 094000 | 30480854150 | 31600 | 31450 | 31600 | 31400 | 3922 |
| 577 | 20230615 | 093900 | 30357374450 | 31500 | 31500 | 31550 | 31450 | 4590 |
| 578 | 20230615 | 093800 | 30212885800 | 31550 | 31600 | 31600 | 31500 | 5000 |
| 579 | 20230615 | 093700 | 30054991000 | 31550 | 31600 | 31600 | 31550 | 3132 |
| 580 | 20230615 | 093600 | 29956155850 | 31600 | 31300 | 31600 | 31200 | 12947 |
| 581 | 20230615 | 093500 | 29549322950 | 31300 | 31400 | 31400 | 31300 | 4782 |
| 582 | 20230615 | 093400 | 29399564550 | 31400 | 31550 | 31550 | 31350 | 5065 |
| 583 | 20230615 | 093300 | 29240238200 | 31550 | 31500 | 31550 | 31500 | 3758 |
| 584 | 20230615 | 093200 | 29121753650 | 31500 | 31450 | 31550 | 31450 | 3194 |
| 585 | 20230615 | 093100 | 29021158300 | 31500 | 31450 | 31500 | 31350 | 3642 |
| 586 | 20230615 | 093000 | 28906657850 | 31450 | 31400 | 31550 | 31350 | 5024 |
| 587 | 20230615 | 092900 | 28748842850 | 31350 | 31400 | 31400 | 31250 | 5170 |
| 588 | 20230615 | 092800 | 28586820100 | 31350 | 31400 | 31450 | 31350 | 2907 |
| 589 | 20230615 | 092700 | 28495538900 | 31400 | 31400 | 31500 | 31350 | 7272 |
| 590 | 20230615 | 092600 | 28266906000 | 31400 | 31600 | 31700 | 31400 | 11694 |
| 591 | 20230615 | 092500 | 27898273600 | 31600 | 31600 | 31800 | 31550 | 13388 |
| 592 | 20230615 | 092400 | 27474194100 | 31600 | 31400 | 31700 | 31350 | 10234 |
| 593 | 20230615 | 092300 | 27150797850 | 31400 | 31300 | 31400 | 31250 | 8608 |
| 594 | 20230615 | 092200 | 26881113700 | 31350 | 31150 | 31400 | 30800 | 15687 |
| 595 | 20230615 | 092100 | 26391739950 | 31100 | 31150 | 31150 | 30900 | 10970 |
| 596 | 20230615 | 092000 | 26051368550 | 31150 | 31250 | 31300 | 31100 | 5205 |
| 597 | 20230615 | 091900 | 25888965350 | 31250 | 31450 | 31450 | 30850 | 10467 |
| 598 | 20230615 | 091800 | 25560940800 | 31450 | 31200 | 31600 | 31150 | 19994 |
| 599 | 20230615 | 091700 | 24933382850 | 31150 | 30700 | 31300 | 30700 | 12176 |
| 600 | 20230615 | 091600 | 24557240950 | 30650 | 30800 | 30850 | 30600 | 9534 |
| 601 | 20230615 | 091500 | 24263958850 | 30600 | 30600 | 30900 | 30500 | 18070 |
| 602 | 20230615 | 091400 | 23709123000 | 30650 | 31000 | 31150 | 30350 | 46925 |
| 603 | 20230615 | 091300 | 22266606150 | 30950 | 31350 | 31400 | 30900 | 37237 |
| 604 | 20230615 | 091200 | 21108108900 | 31350 | 31250 | 31800 | 31200 | 26122 |
| 605 | 20230615 | 091100 | 20285415750 | 31200 | 31650 | 31950 | 31200 | 54446 |
| 606 | 20230615 | 091000 | 18565077450 | 31650 | 32250 | 32250 | 31600 | 67624 |
| 607 | 20230615 | 090900 | 16399707650 | 32250 | 31500 | 32500 | 31400 | 95386 |
| 608 | 20230615 | 090800 | 13341839850 | 31500 | 30650 | 31550 | 30600 | 66321 |
| 609 | 20230615 | 090700 | 11277559050 | 30600 | 30700 | 30750 | 30600 | 11493 |
| 610 | 20230615 | 090600 | 10925293300 | 30700 | 30550 | 30850 | 30500 | 27227 |
| 611 | 20230615 | 090500 | 10090102400 | 30500 | 30350 | 30600 | 30300 | 33858 |
| 612 | 20230615 | 090400 | 9058574700 | 30350 | 30550 | 30600 | 30200 | 39442 |
| 613 | 20230615 | 090300 | 7858815050 | 30550 | 30050 | 30650 | 29850 | 40097 |
| 614 | 20230615 | 090200 | 6645292950 | 30000 | 29850 | 30300 | 29800 | 58939 |
| 615 | 20230615 | 090100 | 4870541050 | 29900 | 29350 | 29900 | 29200 | 44672 |
| 616 | 20230615 | 090000 | 3552865600 | 29200 | 29550 | 29700 | 29000 | 120432 |