33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 3 | 20230616 | 183200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 4 | 20230616 | 183100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 5 | 20230616 | 183000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 6 | 20230616 | 182900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 7 | 20230616 | 182800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 8 | 20230616 | 182700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 9 | 20230616 | 182600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 10 | 20230616 | 182500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 11 | 20230616 | 182400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 12 | 20230616 | 182300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 13 | 20230616 | 182200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 14 | 20230616 | 182100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 15 | 20230616 | 182000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 16 | 20230616 | 181900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 17 | 20230616 | 181800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 18 | 20230616 | 181700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 19 | 20230616 | 181600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 20 | 20230616 | 181500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 21 | 20230616 | 181400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 22 | 20230616 | 181300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 23 | 20230616 | 181200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 24 | 20230616 | 181100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 25 | 20230616 | 181000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 26 | 20230616 | 180900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 27 | 20230616 | 180800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 28 | 20230616 | 180700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 29 | 20230616 | 180600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 30 | 20230616 | 180500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 31 | 20230616 | 180400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 32 | 20230616 | 180300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 33 | 20230616 | 180200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 34 | 20230616 | 180100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 35 | 20230616 | 180000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 36 | 20230616 | 175900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 37 | 20230616 | 175800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 38 | 20230616 | 175700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 39 | 20230616 | 175600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 40 | 20230616 | 175500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 41 | 20230616 | 175400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 42 | 20230616 | 175300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 43 | 20230616 | 175200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 44 | 20230616 | 175100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 45 | 20230616 | 175000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 46 | 20230616 | 174900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 47 | 20230616 | 174800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 48 | 20230616 | 174700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 49 | 20230616 | 174600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 50 | 20230616 | 174500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 51 | 20230616 | 174400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 52 | 20230616 | 174300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 53 | 20230616 | 174200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 54 | 20230616 | 174100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 55 | 20230616 | 174000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 56 | 20230616 | 173900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 57 | 20230616 | 173800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 58 | 20230616 | 173700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 59 | 20230616 | 173600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 60 | 20230616 | 173500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 61 | 20230616 | 173400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 62 | 20230616 | 173300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 63 | 20230616 | 173200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 64 | 20230616 | 173100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 65 | 20230616 | 173000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 66 | 20230616 | 172900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 67 | 20230616 | 172800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 68 | 20230616 | 172700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 69 | 20230616 | 172600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 70 | 20230616 | 172500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 71 | 20230616 | 172400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 72 | 20230616 | 172300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 73 | 20230616 | 172200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 74 | 20230616 | 172100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 75 | 20230616 | 172000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 76 | 20230616 | 171900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 77 | 20230616 | 171800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 78 | 20230616 | 171700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 79 | 20230616 | 171600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 80 | 20230616 | 171500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 81 | 20230616 | 171400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 82 | 20230616 | 171300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 83 | 20230616 | 171200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 84 | 20230616 | 171100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 85 | 20230616 | 171000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 86 | 20230616 | 170900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 87 | 20230616 | 170800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 88 | 20230616 | 170700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 89 | 20230616 | 170600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 90 | 20230616 | 170500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 91 | 20230616 | 170400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 92 | 20230616 | 170300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 93 | 20230616 | 170200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 94 | 20230616 | 170100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 95 | 20230616 | 170000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 96 | 20230616 | 165900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 97 | 20230616 | 165800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 98 | 20230616 | 165700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 99 | 20230616 | 165600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 100 | 20230616 | 165500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 101 | 20230616 | 165400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 102 | 20230616 | 165300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 103 | 20230616 | 165200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 104 | 20230616 | 165100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 105 | 20230616 | 165000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 106 | 20230616 | 164900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 107 | 20230616 | 164800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 108 | 20230616 | 164700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 109 | 20230616 | 164600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 110 | 20230616 | 164500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 111 | 20230616 | 164400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 112 | 20230616 | 164300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 113 | 20230616 | 164200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 114 | 20230616 | 164100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 115 | 20230616 | 164000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 116 | 20230616 | 163900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 117 | 20230616 | 163800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 118 | 20230616 | 163700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 119 | 20230616 | 163600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 120 | 20230616 | 163500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 121 | 20230616 | 163400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 122 | 20230616 | 163300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 123 | 20230616 | 163200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 124 | 20230616 | 163100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 125 | 20230616 | 163000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 126 | 20230616 | 162900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 127 | 20230616 | 162800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 128 | 20230616 | 162700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 129 | 20230616 | 162600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 130 | 20230616 | 162500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 131 | 20230616 | 162400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 132 | 20230616 | 162300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 133 | 20230616 | 162200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 134 | 20230616 | 162100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 135 | 20230616 | 162000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 136 | 20230616 | 161900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 137 | 20230616 | 161800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 138 | 20230616 | 161700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 139 | 20230616 | 161600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 140 | 20230616 | 161500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 141 | 20230616 | 161400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 142 | 20230616 | 161300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 143 | 20230616 | 161200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 144 | 20230616 | 161100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 145 | 20230616 | 161000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 146 | 20230616 | 160900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 147 | 20230616 | 160800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 148 | 20230616 | 160700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 149 | 20230616 | 160600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 150 | 20230616 | 160500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 151 | 20230616 | 160400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 152 | 20230616 | 160300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 153 | 20230616 | 160200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 154 | 20230616 | 160100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 155 | 20230616 | 160000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 156 | 20230616 | 155900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 157 | 20230616 | 155800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 158 | 20230616 | 155700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 159 | 20230616 | 155600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 160 | 20230616 | 155500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 161 | 20230616 | 155400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 162 | 20230616 | 155300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 163 | 20230616 | 155200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 164 | 20230616 | 155100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 165 | 20230616 | 155000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 166 | 20230616 | 154900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 167 | 20230616 | 154800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 168 | 20230616 | 154700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 169 | 20230616 | 154600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 170 | 20230616 | 154500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 171 | 20230616 | 154400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 172 | 20230616 | 154300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 173 | 20230616 | 154200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 174 | 20230616 | 154100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 175 | 20230616 | 154000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 176 | 20230616 | 153900 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 177 | 20230616 | 153800 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 178 | 20230616 | 153700 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 179 | 20230616 | 153600 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 180 | 20230616 | 153500 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 181 | 20230616 | 153400 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 182 | 20230616 | 153300 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 183 | 20230616 | 153200 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 184 | 20230616 | 153100 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 0 |
| 185 | 20230616 | 153000 | 45718142400 | 149600 | 149600 | 149600 | 149600 | 50195 |
| 186 | 20230616 | 152900 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 187 | 20230616 | 152800 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 188 | 20230616 | 152700 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 189 | 20230616 | 152600 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 190 | 20230616 | 152500 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 191 | 20230616 | 152400 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 192 | 20230616 | 152300 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 193 | 20230616 | 152200 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 194 | 20230616 | 152100 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 195 | 20230616 | 152000 | 38208970400 | 149500 | 149500 | 149500 | 149500 | 0 |
| 196 | 20230616 | 151900 | 38208970400 | 149500 | 149600 | 149600 | 149500 | 943 |
| 197 | 20230616 | 151800 | 38067935100 | 149500 | 149300 | 149500 | 149300 | 1387 |
| 198 | 20230616 | 151700 | 37860676400 | 149300 | 149400 | 149400 | 149300 | 606 |
| 199 | 20230616 | 151600 | 37770179600 | 149400 | 149300 | 149400 | 149200 | 831 |
| 200 | 20230616 | 151500 | 37646106500 | 149300 | 149300 | 149400 | 149200 | 886 |
| 201 | 20230616 | 151400 | 37513837400 | 149200 | 149200 | 149300 | 149200 | 783 |
| 202 | 20230616 | 151300 | 37396992900 | 149300 | 149100 | 149300 | 149100 | 996 |
| 203 | 20230616 | 151200 | 37248378100 | 149100 | 149100 | 149200 | 149100 | 834 |
| 204 | 20230616 | 151100 | 37123972100 | 149200 | 149400 | 149400 | 149100 | 1569 |
| 205 | 20230616 | 151000 | 36889766300 | 149300 | 149300 | 149400 | 149300 | 259 |
| 206 | 20230616 | 150900 | 36851087900 | 149300 | 149300 | 149400 | 149300 | 324 |
| 207 | 20230616 | 150800 | 36802702200 | 149300 | 149500 | 149500 | 149300 | 922 |
| 208 | 20230616 | 150700 | 36664966700 | 149400 | 149500 | 149600 | 149400 | 583 |
| 209 | 20230616 | 150600 | 36577841900 | 149600 | 149500 | 149600 | 149400 | 1565 |
| 210 | 20230616 | 150500 | 36343881900 | 149600 | 149600 | 149600 | 149500 | 242 |
| 211 | 20230616 | 150400 | 36307690300 | 149500 | 149500 | 149600 | 149500 | 1472 |
| 212 | 20230616 | 150300 | 36087607800 | 149600 | 149500 | 149600 | 149500 | 394 |
| 213 | 20230616 | 150200 | 36028670800 | 149500 | 149500 | 149600 | 149500 | 505 |
| 214 | 20230616 | 150100 | 35953141000 | 149600 | 149600 | 149600 | 149500 | 463 |
| 215 | 20230616 | 150000 | 35883892600 | 149600 | 149500 | 149600 | 149500 | 321 |
| 216 | 20230616 | 145900 | 35835881700 | 149600 | 149600 | 149600 | 149500 | 363 |
| 217 | 20230616 | 145800 | 35781582700 | 149500 | 149500 | 149600 | 149500 | 469 |
| 218 | 20230616 | 145700 | 35711431200 | 149500 | 149600 | 149600 | 149500 | 336 |
| 219 | 20230616 | 145600 | 35661173800 | 149500 | 149600 | 149600 | 149500 | 331 |
| 220 | 20230616 | 145500 | 35611666000 | 149600 | 149600 | 149700 | 149600 | 2147 |
| 221 | 20230616 | 145400 | 35290458400 | 149600 | 149600 | 149700 | 149600 | 706 |
| 222 | 20230616 | 145300 | 35184814100 | 149700 | 149800 | 149800 | 149600 | 1430 |
| 223 | 20230616 | 145200 | 34970723900 | 149700 | 149800 | 149800 | 149700 | 1910 |
| 224 | 20230616 | 145100 | 34684776100 | 149800 | 149700 | 149800 | 149700 | 569 |
| 225 | 20230616 | 145000 | 34599558400 | 149700 | 149700 | 149800 | 149700 | 440 |
| 226 | 20230616 | 144900 | 34533654700 | 149800 | 149700 | 149800 | 149700 | 338 |
| 227 | 20230616 | 144800 | 34483025400 | 149800 | 149800 | 149800 | 149700 | 615 |
| 228 | 20230616 | 144700 | 34390903200 | 149800 | 149800 | 149800 | 149700 | 288 |
| 229 | 20230616 | 144600 | 34347762900 | 149700 | 149700 | 149800 | 149700 | 470 |
| 230 | 20230616 | 144500 | 34277362900 | 149700 | 149800 | 149800 | 149700 | 623 |
| 231 | 20230616 | 144400 | 34184057400 | 149700 | 149700 | 149800 | 149700 | 569 |
| 232 | 20230616 | 144300 | 34098847300 | 149800 | 149700 | 149800 | 149700 | 343 |
| 233 | 20230616 | 144200 | 34047471700 | 149700 | 149800 | 149800 | 149700 | 397 |
| 234 | 20230616 | 144100 | 33988016400 | 149800 | 149800 | 149800 | 149700 | 627 |
| 235 | 20230616 | 144000 | 33894129500 | 149700 | 149700 | 149800 | 149700 | 428 |
| 236 | 20230616 | 143900 | 33830028000 | 149800 | 149700 | 149800 | 149600 | 2037 |
| 237 | 20230616 | 143800 | 33525066500 | 149700 | 149600 | 149700 | 149600 | 497 |
| 238 | 20230616 | 143700 | 33450670600 | 149700 | 149600 | 149700 | 149600 | 373 |
| 239 | 20230616 | 143600 | 33394837200 | 149600 | 149700 | 149700 | 149600 | 354 |
| 240 | 20230616 | 143500 | 33341845700 | 149700 | 149700 | 149700 | 149600 | 429 |
| 241 | 20230616 | 143400 | 33277628400 | 149700 | 149600 | 149700 | 149600 | 390 |
| 242 | 20230616 | 143300 | 33219252300 | 149600 | 149500 | 149700 | 149500 | 727 |
| 243 | 20230616 | 143200 | 33110499900 | 149600 | 149600 | 149600 | 149500 | 285 |
| 244 | 20230616 | 143100 | 33067864800 | 149500 | 149600 | 149600 | 149500 | 179 |
| 245 | 20230616 | 143000 | 33041088400 | 149500 | 149700 | 149700 | 149500 | 1262 |
| 246 | 20230616 | 142900 | 32852307000 | 149700 | 149600 | 149700 | 149600 | 388 |
| 247 | 20230616 | 142800 | 32794228200 | 149700 | 149600 | 149700 | 149600 | 410 |
| 248 | 20230616 | 142700 | 32732855700 | 149600 | 149600 | 149700 | 149600 | 415 |
| 249 | 20230616 | 142600 | 32670747800 | 149700 | 149600 | 149700 | 149600 | 497 |
| 250 | 20230616 | 142500 | 32596366400 | 149700 | 149600 | 149700 | 149500 | 757 |
| 251 | 20230616 | 142400 | 32483114500 | 149600 | 149600 | 149600 | 149500 | 925 |
| 252 | 20230616 | 142300 | 32344735300 | 149600 | 149600 | 149600 | 149500 | 398 |
| 253 | 20230616 | 142200 | 32285197600 | 149600 | 149600 | 149600 | 149500 | 425 |
| 254 | 20230616 | 142100 | 32221631400 | 149600 | 149600 | 149600 | 149500 | 407 |
| 255 | 20230616 | 142000 | 32160757700 | 149600 | 149500 | 149600 | 149500 | 532 |
| 256 | 20230616 | 141900 | 32081194900 | 149500 | 149600 | 149600 | 149500 | 266 |
| 257 | 20230616 | 141800 | 32041413500 | 149600 | 149600 | 149600 | 149500 | 511 |
| 258 | 20230616 | 141700 | 31964990900 | 149500 | 149600 | 149600 | 149500 | 549 |
| 259 | 20230616 | 141600 | 31882882600 | 149600 | 149500 | 149600 | 149400 | 755 |
| 260 | 20230616 | 141500 | 31769978200 | 149500 | 149500 | 149500 | 149400 | 528 |
| 261 | 20230616 | 141400 | 31691045900 | 149400 | 149500 | 149500 | 149400 | 347 |
| 262 | 20230616 | 141300 | 31639175100 | 149500 | 149500 | 149500 | 149400 | 308 |
| 263 | 20230616 | 141200 | 31593131600 | 149500 | 149400 | 149500 | 149400 | 256 |
| 264 | 20230616 | 141100 | 31554860600 | 149400 | 149500 | 149500 | 149400 | 328 |
| 265 | 20230616 | 141000 | 31505837100 | 149500 | 149400 | 149500 | 149300 | 485 |
| 266 | 20230616 | 140900 | 31433378500 | 149400 | 149600 | 149600 | 149400 | 2701 |
| 267 | 20230616 | 140800 | 31029596000 | 149600 | 149600 | 149600 | 149500 | 370 |
| 268 | 20230616 | 140700 | 30974246500 | 149600 | 149600 | 149600 | 149500 | 334 |
| 269 | 20230616 | 140600 | 30924289100 | 149600 | 149500 | 149600 | 149500 | 373 |
| 270 | 20230616 | 140500 | 30868493100 | 149500 | 149600 | 149600 | 149500 | 239 |
| 271 | 20230616 | 140400 | 30832744200 | 149500 | 149500 | 149600 | 149500 | 265 |
| 272 | 20230616 | 140300 | 30793101500 | 149500 | 149500 | 149600 | 149500 | 357 |
| 273 | 20230616 | 140200 | 30739708800 | 149500 | 149500 | 149600 | 149500 | 400 |
| 274 | 20230616 | 140100 | 30679891100 | 149500 | 149400 | 149600 | 149400 | 185 |
| 275 | 20230616 | 140000 | 30652229700 | 149400 | 149400 | 149500 | 149400 | 198 |
| 276 | 20230616 | 135900 | 30622631100 | 149400 | 149400 | 149600 | 149400 | 309 |
| 277 | 20230616 | 135800 | 30576437600 | 149500 | 149500 | 149500 | 149400 | 224 |
| 278 | 20230616 | 135700 | 30542950000 | 149600 | 149500 | 149600 | 149400 | 795 |
| 279 | 20230616 | 135600 | 30424087300 | 149500 | 149600 | 149600 | 149500 | 424 |
| 280 | 20230616 | 135500 | 30360677300 | 149600 | 149500 | 149600 | 149400 | 703 |
| 281 | 20230616 | 135400 | 30255566300 | 149400 | 149400 | 149500 | 149400 | 127 |
| 282 | 20230616 | 135300 | 30236581800 | 149500 | 149500 | 149500 | 149400 | 156 |
| 283 | 20230616 | 135200 | 30213264000 | 149400 | 149400 | 149500 | 149400 | 332 |
| 284 | 20230616 | 135100 | 30163633900 | 149400 | 149500 | 149500 | 149400 | 1307 |
| 285 | 20230616 | 135000 | 29968304400 | 149500 | 149600 | 149700 | 149500 | 3429 |
| 286 | 20230616 | 134900 | 29455328100 | 149700 | 149600 | 149700 | 149600 | 387 |
| 287 | 20230616 | 134800 | 29397401200 | 149700 | 149700 | 149700 | 149600 | 297 |
| 288 | 20230616 | 134700 | 29352943900 | 149600 | 149700 | 149700 | 149600 | 678 |
| 289 | 20230616 | 134600 | 29251495500 | 149700 | 149700 | 149700 | 149600 | 390 |
| 290 | 20230616 | 134500 | 29193120800 | 149700 | 149700 | 149700 | 149600 | 430 |
| 291 | 20230616 | 134400 | 29128762300 | 149700 | 149700 | 149700 | 149600 | 161 |
| 292 | 20230616 | 134300 | 29104661800 | 149700 | 149700 | 149700 | 149600 | 200 |
| 293 | 20230616 | 134200 | 29074722200 | 149600 | 149600 | 149700 | 149600 | 210 |
| 294 | 20230616 | 134100 | 29043290800 | 149700 | 149600 | 149700 | 149600 | 133 |
| 295 | 20230616 | 134000 | 29023383400 | 149600 | 149600 | 149700 | 149600 | 391 |
| 296 | 20230616 | 133900 | 28964875000 | 149600 | 149600 | 149700 | 149600 | 404 |
| 297 | 20230616 | 133800 | 28904425400 | 149600 | 149700 | 149700 | 149600 | 444 |
| 298 | 20230616 | 133700 | 28837989400 | 149600 | 149700 | 149700 | 149600 | 197 |
| 299 | 20230616 | 133600 | 28808504000 | 149700 | 149700 | 149700 | 149600 | 210 |
| 300 | 20230616 | 133500 | 28777080700 | 149600 | 149600 | 149700 | 149600 | 169 |
| 301 | 20230616 | 133400 | 28751785800 | 149600 | 149700 | 149700 | 149600 | 519 |
| 302 | 20230616 | 133300 | 28674120000 | 149700 | 149600 | 149700 | 149600 | 212 |
| 303 | 20230616 | 133200 | 28642392200 | 149600 | 149600 | 149700 | 149600 | 443 |
| 304 | 20230616 | 133100 | 28576109400 | 149600 | 149600 | 149700 | 149600 | 201 |
| 305 | 20230616 | 133000 | 28546027500 | 149600 | 149700 | 149700 | 149600 | 771 |
| 306 | 20230616 | 132900 | 28430651200 | 149700 | 149600 | 149700 | 149600 | 723 |
| 307 | 20230616 | 132800 | 28322434900 | 149600 | 149700 | 149700 | 149600 | 399 |
| 308 | 20230616 | 132700 | 28262718600 | 149700 | 149600 | 149700 | 149600 | 1475 |
| 309 | 20230616 | 132600 | 28042045900 | 149600 | 149700 | 149700 | 149600 | 332 |
| 310 | 20230616 | 132500 | 27992354100 | 149600 | 149600 | 149700 | 149600 | 171 |
| 311 | 20230616 | 132400 | 27966767500 | 149700 | 149700 | 149700 | 149600 | 303 |
| 312 | 20230616 | 132300 | 27921426500 | 149700 | 149600 | 149700 | 149600 | 1551 |
| 313 | 20230616 | 132200 | 27689369500 | 149700 | 149800 | 149800 | 149600 | 2090 |
| 314 | 20230616 | 132100 | 27376494100 | 149800 | 149800 | 149900 | 149700 | 1375 |
| 315 | 20230616 | 132000 | 27170526400 | 149800 | 149800 | 149900 | 149800 | 223 |
| 316 | 20230616 | 131900 | 27137106500 | 149800 | 149800 | 149900 | 149700 | 1492 |
| 317 | 20230616 | 131800 | 26913598900 | 149800 | 149900 | 149900 | 149800 | 480 |
| 318 | 20230616 | 131700 | 26841680400 | 149800 | 149800 | 149900 | 149800 | 600 |
| 319 | 20230616 | 131600 | 26751767500 | 149900 | 149900 | 149900 | 149800 | 452 |
| 320 | 20230616 | 131500 | 26684042100 | 149900 | 149800 | 149900 | 149700 | 1190 |
| 321 | 20230616 | 131400 | 26505779200 | 149800 | 149800 | 149900 | 149800 | 2792 |
| 322 | 20230616 | 131300 | 26087486800 | 149900 | 149900 | 149900 | 149800 | 346 |
| 323 | 20230616 | 131200 | 26035622900 | 149900 | 149900 | 149900 | 149800 | 1280 |
| 324 | 20230616 | 131100 | 25843756100 | 149900 | 149800 | 149900 | 149800 | 809 |
| 325 | 20230616 | 131000 | 25722493400 | 149900 | 149900 | 149900 | 149800 | 208 |
| 326 | 20230616 | 130900 | 25691324800 | 149900 | 149900 | 149900 | 149800 | 166 |
| 327 | 20230616 | 130800 | 25666445500 | 149900 | 149900 | 149900 | 149800 | 782 |
| 328 | 20230616 | 130700 | 25549256900 | 149800 | 149800 | 149900 | 149700 | 421 |
| 329 | 20230616 | 130600 | 25486188300 | 149700 | 149800 | 149900 | 149700 | 519 |
| 330 | 20230616 | 130500 | 25408444900 | 149800 | 149900 | 149900 | 149700 | 3936 |
| 331 | 20230616 | 130400 | 24818781700 | 149800 | 149900 | 149900 | 149800 | 397 |
| 332 | 20230616 | 130300 | 24759273700 | 149900 | 149900 | 149900 | 149800 | 641 |
| 333 | 20230616 | 130200 | 24663199400 | 149900 | 149900 | 149900 | 149900 | 511 |
| 334 | 20230616 | 130100 | 24586600500 | 149900 | 149900 | 149900 | 149800 | 723 |
| 335 | 20230616 | 130000 | 24478228400 | 149900 | 149900 | 149900 | 149800 | 687 |
| 336 | 20230616 | 125900 | 24375251500 | 149900 | 149900 | 149900 | 149800 | 414 |
| 337 | 20230616 | 125800 | 24313195200 | 149800 | 149800 | 149900 | 149800 | 447 |
| 338 | 20230616 | 125700 | 24246194500 | 149800 | 149900 | 149900 | 149800 | 443 |
| 339 | 20230616 | 125600 | 24179796300 | 149800 | 149700 | 149900 | 149700 | 3962 |
| 340 | 20230616 | 125500 | 23586280100 | 149800 | 149800 | 149800 | 149700 | 441 |
| 341 | 20230616 | 125400 | 23520230200 | 149800 | 149800 | 149800 | 149700 | 650 |
| 342 | 20230616 | 125300 | 23422866500 | 149800 | 149700 | 149800 | 149700 | 233 |
| 343 | 20230616 | 125200 | 23387964500 | 149800 | 149800 | 149800 | 149700 | 464 |
| 344 | 20230616 | 125100 | 23318487500 | 149800 | 149700 | 149800 | 149700 | 200 |
| 345 | 20230616 | 125000 | 23288535400 | 149800 | 149700 | 149800 | 149700 | 1053 |
| 346 | 20230616 | 124900 | 23130859800 | 149800 | 149800 | 149900 | 149700 | 647 |
| 347 | 20230616 | 124800 | 23033948200 | 149900 | 149800 | 149900 | 149800 | 1951 |
| 348 | 20230616 | 124700 | 22741671500 | 149800 | 149900 | 149900 | 149800 | 404 |
| 349 | 20230616 | 124600 | 22681125500 | 149900 | 149900 | 149900 | 149800 | 679 |
| 350 | 20230616 | 124500 | 22579345900 | 149900 | 149700 | 149900 | 149700 | 3360 |
| 351 | 20230616 | 124400 | 22075916000 | 149700 | 149700 | 149800 | 149700 | 3742 |
| 352 | 20230616 | 124300 | 21515687600 | 149600 | 149600 | 149700 | 149500 | 2080 |
| 353 | 20230616 | 124200 | 21204503500 | 149600 | 149600 | 149600 | 149500 | 216 |
| 354 | 20230616 | 124100 | 21172204600 | 149600 | 149500 | 149600 | 149500 | 358 |
| 355 | 20230616 | 124000 | 21118676200 | 149600 | 149500 | 149600 | 149500 | 639 |
| 356 | 20230616 | 123900 | 21023128600 | 149600 | 149600 | 149600 | 149500 | 852 |
| 357 | 20230616 | 123800 | 20895676000 | 149600 | 149600 | 149700 | 149600 | 681 |
| 358 | 20230616 | 123700 | 20793793600 | 149600 | 149600 | 149700 | 149600 | 160 |
| 359 | 20230616 | 123600 | 20769850700 | 149600 | 149500 | 149700 | 149500 | 1240 |
| 360 | 20230616 | 123500 | 20584349500 | 149500 | 149600 | 149700 | 149500 | 1219 |
| 361 | 20230616 | 123400 | 20401985600 | 149600 | 149700 | 149700 | 149600 | 732 |
| 362 | 20230616 | 123300 | 20292459300 | 149700 | 149600 | 149700 | 149600 | 1494 |
| 363 | 20230616 | 123200 | 20068812800 | 149600 | 149700 | 149700 | 149600 | 235 |
| 364 | 20230616 | 123100 | 20033637400 | 149600 | 149600 | 149700 | 149600 | 169 |
| 365 | 20230616 | 123000 | 20008340800 | 149700 | 149600 | 149700 | 149600 | 1515 |
| 366 | 20230616 | 122900 | 19781674900 | 149600 | 149600 | 149700 | 149500 | 2166 |
| 367 | 20230616 | 122800 | 19457626400 | 149600 | 149500 | 149600 | 149400 | 4430 |
| 368 | 20230616 | 122700 | 18795217000 | 149500 | 149500 | 149500 | 149400 | 809 |
| 369 | 20230616 | 122600 | 18674287900 | 149500 | 149400 | 149500 | 149300 | 1910 |
| 370 | 20230616 | 122500 | 18388938200 | 149400 | 149100 | 149400 | 149000 | 7087 |
| 371 | 20230616 | 122400 | 17331640300 | 149000 | 149000 | 149100 | 148900 | 5675 |
| 372 | 20230616 | 122300 | 16486045300 | 149000 | 149000 | 149000 | 148900 | 313 |
| 373 | 20230616 | 122200 | 16439417900 | 148900 | 148900 | 149000 | 148900 | 255 |
| 374 | 20230616 | 122100 | 16401431600 | 149000 | 148900 | 149000 | 148900 | 216 |
| 375 | 20230616 | 122000 | 16369259300 | 148900 | 148800 | 149000 | 148800 | 1389 |
| 376 | 20230616 | 121900 | 16162442500 | 148900 | 148900 | 148900 | 148800 | 149 |
| 377 | 20230616 | 121800 | 16140266700 | 148900 | 148800 | 148900 | 148800 | 36 |
| 378 | 20230616 | 121700 | 16134909100 | 148800 | 148900 | 148900 | 148800 | 534 |
| 379 | 20230616 | 121600 | 16055445600 | 148900 | 148800 | 148900 | 148800 | 138 |
| 380 | 20230616 | 121500 | 16034909200 | 148900 | 148800 | 148900 | 148800 | 412 |
| 381 | 20230616 | 121400 | 15973602400 | 148900 | 148900 | 149000 | 148900 | 960 |
| 382 | 20230616 | 121300 | 15830656600 | 149000 | 148900 | 149000 | 148900 | 1766 |
| 383 | 20230616 | 121200 | 15567688600 | 148900 | 148900 | 149000 | 148900 | 856 |
| 384 | 20230616 | 121100 | 15440215200 | 149000 | 149000 | 149000 | 148900 | 289 |
| 385 | 20230616 | 121000 | 15397155100 | 149000 | 149000 | 149000 | 148900 | 229 |
| 386 | 20230616 | 120900 | 15363035700 | 148900 | 148900 | 149000 | 148900 | 189 |
| 387 | 20230616 | 120800 | 15334880600 | 149000 | 148900 | 149000 | 148900 | 313 |
| 388 | 20230616 | 120700 | 15288255900 | 148900 | 149000 | 149000 | 148900 | 277 |
| 389 | 20230616 | 120600 | 15246990000 | 148900 | 149000 | 149000 | 148900 | 339 |
| 390 | 20230616 | 120500 | 15196486500 | 148900 | 148900 | 149000 | 148900 | 223 |
| 391 | 20230616 | 120400 | 15163264700 | 148900 | 148800 | 149000 | 148800 | 4433 |
| 392 | 20230616 | 120300 | 14503288200 | 148800 | 148800 | 148800 | 148700 | 118 |
| 393 | 20230616 | 120200 | 14485729900 | 148800 | 148800 | 148800 | 148700 | 320 |
| 394 | 20230616 | 120100 | 14438114800 | 148800 | 148700 | 148800 | 148700 | 1304 |
| 395 | 20230616 | 120000 | 14244186300 | 148700 | 148700 | 148700 | 148700 | 377 |
| 396 | 20230616 | 115900 | 14188126400 | 148600 | 148500 | 148700 | 148500 | 2935 |
| 397 | 20230616 | 115800 | 13752205600 | 148500 | 148500 | 148500 | 148400 | 105 |
| 398 | 20230616 | 115700 | 13736613200 | 148500 | 148500 | 148500 | 148400 | 34 |
| 399 | 20230616 | 115600 | 13731564300 | 148500 | 148500 | 148500 | 148400 | 165 |
| 400 | 20230616 | 115500 | 13707073700 | 148500 | 148400 | 148500 | 148400 | 125 |
| 401 | 20230616 | 115400 | 13688515900 | 148400 | 148400 | 148500 | 148400 | 228 |
| 402 | 20230616 | 115300 | 13654676200 | 148400 | 148400 | 148400 | 148300 | 145 |
| 403 | 20230616 | 115200 | 13633158500 | 148300 | 148400 | 148400 | 148300 | 161 |
| 404 | 20230616 | 115100 | 13609266700 | 148400 | 148300 | 148400 | 148300 | 279 |
| 405 | 20230616 | 115000 | 13567863200 | 148400 | 148400 | 148400 | 148400 | 17 |
| 406 | 20230616 | 114900 | 13565340400 | 148300 | 148300 | 148400 | 148300 | 11 |
| 407 | 20230616 | 114800 | 13563708900 | 148400 | 148400 | 148400 | 148300 | 131 |
| 408 | 20230616 | 114700 | 13544278200 | 148400 | 148400 | 148400 | 148300 | 14 |
| 409 | 20230616 | 114600 | 13542200700 | 148300 | 148400 | 148400 | 148300 | 41 |
| 410 | 20230616 | 114500 | 13536119600 | 148300 | 148300 | 148400 | 148200 | 415 |
| 411 | 20230616 | 114400 | 13474580500 | 148400 | 148300 | 148400 | 148300 | 43 |
| 412 | 20230616 | 114300 | 13468203300 | 148400 | 148300 | 148400 | 148100 | 1578 |
| 413 | 20230616 | 114200 | 13234258300 | 148300 | 148300 | 148400 | 148300 | 17 |
| 414 | 20230616 | 114100 | 13231736600 | 148300 | 148300 | 148400 | 148300 | 45 |
| 415 | 20230616 | 114000 | 13225061000 | 148300 | 148300 | 148400 | 148300 | 36 |
| 416 | 20230616 | 113900 | 13219719300 | 148400 | 148500 | 148500 | 148400 | 1047 |
| 417 | 20230616 | 113800 | 13064344200 | 148500 | 148500 | 148500 | 148400 | 46 |
| 418 | 20230616 | 113700 | 13057513300 | 148500 | 148400 | 148500 | 148400 | 108 |
| 419 | 20230616 | 113600 | 13041479300 | 148400 | 148500 | 148500 | 148400 | 35 |
| 420 | 20230616 | 113500 | 13036282900 | 148500 | 148400 | 148500 | 148400 | 139 |
| 421 | 20230616 | 113400 | 13015651500 | 148400 | 148500 | 148500 | 148400 | 61 |
| 422 | 20230616 | 113300 | 13006595500 | 148400 | 148400 | 148500 | 148400 | 51 |
| 423 | 20230616 | 113200 | 12999024700 | 148500 | 148500 | 148500 | 148400 | 46 |
| 424 | 20230616 | 113100 | 12992194500 | 148500 | 148500 | 148500 | 148500 | 113 |
| 425 | 20230616 | 113000 | 12975414000 | 148500 | 148400 | 148500 | 148400 | 78 |
| 426 | 20230616 | 112900 | 12963831800 | 148500 | 148500 | 148500 | 148400 | 72 |
| 427 | 20230616 | 112800 | 12953139900 | 148500 | 148500 | 148500 | 148400 | 346 |
| 428 | 20230616 | 112700 | 12901759400 | 148500 | 148400 | 148500 | 148400 | 71 |
| 429 | 20230616 | 112600 | 12891216500 | 148400 | 148400 | 148500 | 148400 | 490 |
| 430 | 20230616 | 112500 | 12818494700 | 148400 | 148400 | 148400 | 148300 | 162 |
| 431 | 20230616 | 112400 | 12794460800 | 148400 | 148400 | 148400 | 148300 | 69 |
| 432 | 20230616 | 112300 | 12784221300 | 148300 | 148300 | 148400 | 148300 | 477 |
| 433 | 20230616 | 112200 | 12713480800 | 148400 | 148400 | 148400 | 148300 | 33 |
| 434 | 20230616 | 112100 | 12708585900 | 148400 | 148400 | 148400 | 148300 | 143 |
| 435 | 20230616 | 112000 | 12687365400 | 148400 | 148400 | 148400 | 148300 | 39 |
| 436 | 20230616 | 111900 | 12681579000 | 148300 | 148300 | 148400 | 148300 | 22 |
| 437 | 20230616 | 111800 | 12678316200 | 148400 | 148300 | 148400 | 148300 | 228 |
| 438 | 20230616 | 111700 | 12644502900 | 148300 | 148300 | 148300 | 148200 | 86 |
| 439 | 20230616 | 111600 | 12631749800 | 148300 | 148200 | 148300 | 148200 | 135 |
| 440 | 20230616 | 111500 | 12611730200 | 148300 | 148200 | 148300 | 148200 | 531 |
| 441 | 20230616 | 111400 | 12533027100 | 148200 | 148200 | 148200 | 148200 | 422 |
| 442 | 20230616 | 111300 | 12470486700 | 148200 | 148300 | 148300 | 148200 | 32 |
| 443 | 20230616 | 111200 | 12465741200 | 148300 | 148300 | 148300 | 148300 | 306 |
| 444 | 20230616 | 111100 | 12420361400 | 148300 | 148300 | 148400 | 148300 | 156 |
| 445 | 20230616 | 111000 | 12397225600 | 148300 | 148400 | 148400 | 148300 | 707 |
| 446 | 20230616 | 110900 | 12292376600 | 148300 | 148400 | 148400 | 148300 | 17 |
| 447 | 20230616 | 110800 | 12289853900 | 148400 | 148400 | 148400 | 148300 | 18 |
| 448 | 20230616 | 110700 | 12287182800 | 148400 | 148400 | 148400 | 148300 | 12 |
| 449 | 20230616 | 110600 | 12285402700 | 148300 | 148500 | 148500 | 148200 | 1595 |
| 450 | 20230616 | 110500 | 12048743400 | 148400 | 148400 | 148500 | 148400 | 63 |
| 451 | 20230616 | 110400 | 12039391000 | 148500 | 148500 | 148500 | 148400 | 63 |
| 452 | 20230616 | 110300 | 12030036100 | 148400 | 148500 | 148500 | 148400 | 39 |
| 453 | 20230616 | 110200 | 12024246800 | 148500 | 148500 | 148500 | 148400 | 82 |
| 454 | 20230616 | 110100 | 12012070100 | 148500 | 148500 | 148500 | 148400 | 48 |
| 455 | 20230616 | 110000 | 12004943400 | 148500 | 148400 | 148500 | 148400 | 138 |
| 456 | 20230616 | 105900 | 11984459700 | 148500 | 148400 | 148500 | 148400 | 137 |
| 457 | 20230616 | 105800 | 11964116800 | 148500 | 148400 | 148500 | 148400 | 305 |
| 458 | 20230616 | 105700 | 11918826400 | 148400 | 148500 | 148500 | 148400 | 77 |
| 459 | 20230616 | 105600 | 11907393800 | 148500 | 148400 | 148500 | 148400 | 11 |
| 460 | 20230616 | 105500 | 11905761000 | 148500 | 148400 | 148500 | 148400 | 124 |
| 461 | 20230616 | 105400 | 11887358800 | 148400 | 148400 | 148400 | 148300 | 201 |
| 462 | 20230616 | 105300 | 11857536700 | 148400 | 148400 | 148400 | 148300 | 265 |
| 463 | 20230616 | 105200 | 11818211500 | 148400 | 148300 | 148400 | 148300 | 31 |
| 464 | 20230616 | 105100 | 11813612900 | 148300 | 148300 | 148400 | 148300 | 48 |
| 465 | 20230616 | 105000 | 11806492700 | 148300 | 148300 | 148400 | 148300 | 53 |
| 466 | 20230616 | 104900 | 11798629200 | 148300 | 148400 | 148500 | 148300 | 1593 |
| 467 | 20230616 | 104800 | 11562238900 | 148500 | 148400 | 148500 | 148400 | 37 |
| 468 | 20230616 | 104700 | 11556747200 | 148500 | 148500 | 148500 | 148500 | 25 |
| 469 | 20230616 | 104600 | 11553034700 | 148400 | 148400 | 148500 | 148200 | 1361 |
| 470 | 20230616 | 104500 | 11351131600 | 148400 | 148400 | 148500 | 148400 | 152 |
| 471 | 20230616 | 104400 | 11328573800 | 148400 | 148500 | 148500 | 148400 | 211 |
| 472 | 20230616 | 104300 | 11297259600 | 148400 | 148400 | 148500 | 148400 | 162 |
| 473 | 20230616 | 104200 | 11273205100 | 148400 | 148300 | 148400 | 148300 | 526 |
| 474 | 20230616 | 104100 | 11195185400 | 148200 | 148200 | 148300 | 148200 | 517 |
| 475 | 20230616 | 104000 | 11118565300 | 148300 | 148200 | 148300 | 148200 | 29 |
| 476 | 20230616 | 103900 | 11114265200 | 148300 | 148300 | 148300 | 148200 | 264 |
| 477 | 20230616 | 103800 | 11075114600 | 148200 | 148100 | 148400 | 148100 | 1820 |
| 478 | 20230616 | 103700 | 10805402600 | 148100 | 148400 | 148500 | 148100 | 496 |
| 479 | 20230616 | 103600 | 10731828900 | 148400 | 148200 | 148400 | 148200 | 558 |
| 480 | 20230616 | 103500 | 10649064700 | 148200 | 148100 | 148200 | 148100 | 11 |
| 481 | 20230616 | 103400 | 10647435100 | 148100 | 148200 | 148300 | 148100 | 295 |
| 482 | 20230616 | 103300 | 10603723000 | 148200 | 148400 | 148400 | 148200 | 774 |
| 483 | 20230616 | 103200 | 10488969600 | 148400 | 148400 | 148500 | 148400 | 822 |
| 484 | 20230616 | 103100 | 10366983400 | 148400 | 148400 | 148500 | 148400 | 121 |
| 485 | 20230616 | 103000 | 10349026900 | 148400 | 148300 | 148400 | 148200 | 1121 |
| 486 | 20230616 | 102900 | 10182861500 | 148300 | 148300 | 148300 | 148200 | 119 |
| 487 | 20230616 | 102800 | 10165223000 | 148300 | 148400 | 148400 | 148200 | 270 |
| 488 | 20230616 | 102700 | 10125180200 | 148400 | 148400 | 148500 | 148300 | 478 |
| 489 | 20230616 | 102600 | 10054247600 | 148400 | 148400 | 148500 | 148300 | 181 |
| 490 | 20230616 | 102500 | 10027386300 | 148400 | 148300 | 148400 | 148300 | 612 |
| 491 | 20230616 | 102400 | 9936610100 | 148300 | 148300 | 148300 | 148300 | 105 |
| 492 | 20230616 | 102300 | 9921038600 | 148300 | 148200 | 148300 | 148100 | 412 |
| 493 | 20230616 | 102200 | 9859981100 | 148300 | 148300 | 148300 | 148200 | 96 |
| 494 | 20230616 | 102100 | 9845750200 | 148300 | 148500 | 148500 | 148300 | 605 |
| 495 | 20230616 | 102000 | 9755951400 | 148500 | 148500 | 148600 | 148500 | 44 |
| 496 | 20230616 | 101900 | 9749414600 | 148600 | 148500 | 148600 | 148500 | 64 |
| 497 | 20230616 | 101800 | 9739909000 | 148600 | 148600 | 148600 | 148500 | 39 |
| 498 | 20230616 | 101700 | 9734116500 | 148500 | 148600 | 148600 | 148500 | 267 |
| 499 | 20230616 | 101600 | 9694450700 | 148500 | 148600 | 148600 | 148500 | 464 |
| 500 | 20230616 | 101500 | 9625505100 | 148600 | 148600 | 148700 | 148500 | 183 |
| 501 | 20230616 | 101400 | 9598310400 | 148600 | 148600 | 148700 | 148600 | 311 |
| 502 | 20230616 | 101300 | 9552094600 | 148600 | 148700 | 148700 | 148600 | 366 |
| 503 | 20230616 | 101200 | 9497671500 | 148800 | 148700 | 148800 | 148700 | 59 |
| 504 | 20230616 | 101100 | 9488896400 | 148700 | 148700 | 148800 | 148700 | 153 |
| 505 | 20230616 | 101000 | 9466142100 | 148800 | 148800 | 148800 | 148700 | 628 |
| 506 | 20230616 | 100900 | 9372756400 | 148800 | 148700 | 148800 | 148700 | 48 |
| 507 | 20230616 | 100800 | 9365618600 | 148700 | 148700 | 148800 | 148600 | 358 |
| 508 | 20230616 | 100700 | 9312384000 | 148700 | 148800 | 148800 | 148700 | 542 |
| 509 | 20230616 | 100600 | 9231788200 | 148800 | 148800 | 148800 | 148700 | 39 |
| 510 | 20230616 | 100500 | 9225986200 | 148800 | 148700 | 148800 | 148700 | 514 |
| 511 | 20230616 | 100400 | 9149543000 | 148700 | 148700 | 148700 | 148600 | 746 |
| 512 | 20230616 | 100300 | 9038617700 | 148800 | 148600 | 148800 | 148600 | 384 |
| 513 | 20230616 | 100200 | 8981516200 | 148700 | 148700 | 148700 | 148700 | 100 |
| 514 | 20230616 | 100100 | 8966646200 | 148700 | 148600 | 148700 | 148600 | 69 |
| 515 | 20230616 | 100000 | 8956390400 | 148500 | 148600 | 148600 | 148300 | 1408 |
| 516 | 20230616 | 095900 | 8747385000 | 148600 | 148400 | 148600 | 148300 | 347 |
| 517 | 20230616 | 095800 | 8695866300 | 148400 | 148400 | 148400 | 148400 | 61 |
| 518 | 20230616 | 095700 | 8686813900 | 148400 | 148400 | 148500 | 148400 | 367 |
| 519 | 20230616 | 095600 | 8632350800 | 148400 | 148400 | 148400 | 148300 | 411 |
| 520 | 20230616 | 095500 | 8571374900 | 148400 | 148300 | 148400 | 148200 | 70 |
| 521 | 20230616 | 095400 | 8560993800 | 148300 | 148200 | 148500 | 148200 | 1138 |
| 522 | 20230616 | 095300 | 8392257000 | 148200 | 148300 | 148300 | 148200 | 166 |
| 523 | 20230616 | 095200 | 8367641700 | 148300 | 148500 | 148600 | 148200 | 1626 |
| 524 | 20230616 | 095100 | 8126394000 | 148600 | 148600 | 148600 | 148500 | 85 |
| 525 | 20230616 | 095000 | 8113770700 | 148600 | 148600 | 148600 | 148300 | 759 |
| 526 | 20230616 | 094900 | 8001138600 | 148700 | 148400 | 148700 | 148400 | 851 |
| 527 | 20230616 | 094800 | 7874735200 | 148300 | 148600 | 148700 | 148300 | 1524 |
| 528 | 20230616 | 094700 | 7648355500 | 148600 | 148700 | 148700 | 148600 | 98 |
| 529 | 20230616 | 094600 | 7633790400 | 148600 | 148600 | 148700 | 148600 | 384 |
| 530 | 20230616 | 094500 | 7576696300 | 148700 | 148400 | 148700 | 148400 | 285 |
| 531 | 20230616 | 094400 | 7534364300 | 148400 | 148700 | 148700 | 148400 | 416 |
| 532 | 20230616 | 094300 | 7472548000 | 148700 | 148400 | 148700 | 148400 | 222 |
| 533 | 20230616 | 094200 | 7439577800 | 148400 | 148700 | 148700 | 148300 | 3384 |
| 534 | 20230616 | 094100 | 6937158500 | 148700 | 148700 | 148700 | 148600 | 331 |
| 535 | 20230616 | 094000 | 6887945200 | 148600 | 148700 | 148700 | 148600 | 344 |
| 536 | 20230616 | 093900 | 6836823300 | 148700 | 148700 | 148700 | 148600 | 343 |
| 537 | 20230616 | 093800 | 6785824000 | 148700 | 148700 | 148800 | 148700 | 809 |
| 538 | 20230616 | 093700 | 6665524000 | 148700 | 148800 | 148800 | 148700 | 563 |
| 539 | 20230616 | 093600 | 6581758200 | 148800 | 148800 | 149000 | 148700 | 3141 |
| 540 | 20230616 | 093500 | 6114161600 | 148800 | 148900 | 148900 | 148700 | 613 |
| 541 | 20230616 | 093400 | 6022947400 | 148800 | 148900 | 148900 | 148800 | 256 |
| 542 | 20230616 | 093300 | 5984846300 | 148900 | 148800 | 148900 | 148700 | 1242 |
| 543 | 20230616 | 093200 | 5800040500 | 148800 | 148900 | 148900 | 148800 | 62 |
| 544 | 20230616 | 093100 | 5790811600 | 148900 | 148800 | 149000 | 148800 | 2291 |
| 545 | 20230616 | 093000 | 5449700600 | 148800 | 148700 | 148900 | 148600 | 5599 |
| 546 | 20230616 | 092900 | 4617461800 | 148700 | 148600 | 148700 | 148500 | 997 |
| 547 | 20230616 | 092800 | 4469298400 | 148700 | 148900 | 148900 | 148600 | 811 |
| 548 | 20230616 | 092700 | 4348673700 | 148900 | 148500 | 149000 | 148500 | 2831 |
| 549 | 20230616 | 092600 | 3927489000 | 148500 | 148400 | 148500 | 148300 | 949 |
| 550 | 20230616 | 092500 | 3786627400 | 148400 | 148500 | 148500 | 148300 | 426 |
| 551 | 20230616 | 092400 | 3723423600 | 148500 | 148300 | 148700 | 148300 | 2008 |
| 552 | 20230616 | 092300 | 3425078500 | 148300 | 148300 | 148400 | 148300 | 462 |
| 553 | 20230616 | 092200 | 3356545400 | 148400 | 148300 | 148400 | 148300 | 198 |
| 554 | 20230616 | 092100 | 3327181500 | 148300 | 148100 | 148400 | 148100 | 2067 |
| 555 | 20230616 | 092000 | 3020809200 | 148100 | 148000 | 148100 | 147900 | 439 |
| 556 | 20230616 | 091900 | 2955830800 | 148000 | 148000 | 148100 | 148000 | 554 |
| 557 | 20230616 | 091800 | 2873837400 | 148000 | 147900 | 148100 | 147800 | 631 |
| 558 | 20230616 | 091700 | 2780470600 | 147900 | 147700 | 147900 | 147700 | 162 |
| 559 | 20230616 | 091600 | 2756523400 | 147700 | 147500 | 147900 | 147400 | 288 |
| 560 | 20230616 | 091500 | 2713970200 | 147800 | 147800 | 147800 | 147400 | 1067 |
| 561 | 20230616 | 091400 | 2556551300 | 147500 | 147300 | 147500 | 147300 | 689 |
| 562 | 20230616 | 091300 | 2454983700 | 147300 | 147700 | 147700 | 147300 | 1336 |
| 563 | 20230616 | 091200 | 2257953400 | 147700 | 147900 | 147900 | 147700 | 703 |
| 564 | 20230616 | 091100 | 2154081900 | 147800 | 147800 | 147900 | 147700 | 459 |
| 565 | 20230616 | 091000 | 2086241700 | 147800 | 148100 | 148100 | 147700 | 421 |
| 566 | 20230616 | 090900 | 2023999800 | 147900 | 148000 | 148100 | 147900 | 534 |
| 567 | 20230616 | 090800 | 1944992700 | 148000 | 148100 | 148100 | 147900 | 1025 |
| 568 | 20230616 | 090700 | 1793285500 | 148100 | 148200 | 148200 | 148000 | 1217 |
| 569 | 20230616 | 090600 | 1613038400 | 148200 | 148200 | 148300 | 148200 | 408 |
| 570 | 20230616 | 090500 | 1552556500 | 148200 | 148100 | 148400 | 148100 | 1134 |
| 571 | 20230616 | 090400 | 1384522900 | 148100 | 148100 | 148100 | 147900 | 2005 |
| 572 | 20230616 | 090300 | 1087773200 | 148100 | 148500 | 148600 | 148000 | 2295 |
| 573 | 20230616 | 090200 | 747352500 | 148500 | 148700 | 148700 | 148500 | 479 |
| 574 | 20230616 | 090100 | 676180500 | 148800 | 148500 | 148800 | 148500 | 762 |
| 575 | 20230616 | 090000 | 562971700 | 148900 | 149000 | 149000 | 148400 | 3781 |