34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 3 | 20230615 | 191800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20230615 | 191700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20230615 | 191600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20230615 | 191500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20230615 | 191400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20230615 | 191300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20230615 | 191200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20230615 | 191100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20230615 | 191000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20230615 | 190900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20230615 | 190800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20230615 | 190700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20230615 | 190600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20230615 | 190500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20230615 | 190400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20230615 | 190300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20230615 | 190200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20230615 | 190100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20230615 | 190000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20230615 | 185900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20230615 | 185800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20230615 | 185700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20230615 | 185600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20230615 | 185500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20230615 | 185400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20230615 | 185300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20230615 | 185200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20230615 | 185100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20230615 | 185000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20230615 | 184900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 33 | 20230615 | 184800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20230615 | 184700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20230615 | 184600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20230615 | 184500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20230615 | 184400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20230615 | 184300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20230615 | 184200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20230615 | 184100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20230615 | 184000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20230615 | 183900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20230615 | 183800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20230615 | 183700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20230615 | 183600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20230615 | 183500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20230615 | 183400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20230615 | 183300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20230615 | 183200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20230615 | 183100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20230615 | 183000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20230615 | 182900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20230615 | 182800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20230615 | 182700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20230615 | 182600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20230615 | 182500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20230615 | 182400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20230615 | 182300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20230615 | 182200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20230615 | 182100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20230615 | 182000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20230615 | 181900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 63 | 20230615 | 181800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20230615 | 181700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20230615 | 181600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20230615 | 181500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20230615 | 181400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20230615 | 181300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20230615 | 181200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20230615 | 181100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20230615 | 181000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20230615 | 180900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20230615 | 180800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20230615 | 180700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20230615 | 180600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20230615 | 180500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20230615 | 180400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20230615 | 180300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20230615 | 180200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20230615 | 180100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20230615 | 180000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20230615 | 175900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20230615 | 175800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20230615 | 175700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20230615 | 175600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20230615 | 175500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20230615 | 175400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20230615 | 175300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20230615 | 175200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20230615 | 175100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20230615 | 175000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20230615 | 174900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 93 | 20230615 | 174800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20230615 | 174700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20230615 | 174600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20230615 | 174500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20230615 | 174400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20230615 | 174300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20230615 | 174200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20230615 | 174100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20230615 | 174000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20230615 | 173900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20230615 | 173800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20230615 | 173700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20230615 | 173600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20230615 | 173500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20230615 | 173400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20230615 | 173300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20230615 | 173200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20230615 | 173100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20230615 | 173000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20230615 | 172900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20230615 | 172800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20230615 | 172700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20230615 | 172600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20230615 | 172500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20230615 | 172400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20230615 | 172300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20230615 | 172200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20230615 | 172100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20230615 | 172000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20230615 | 171900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 123 | 20230615 | 171800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20230615 | 171700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20230615 | 171600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20230615 | 171500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20230615 | 171400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20230615 | 171300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20230615 | 171200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20230615 | 171100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20230615 | 171000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20230615 | 170900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20230615 | 170800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20230615 | 170700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20230615 | 170600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20230615 | 170500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20230615 | 170400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20230615 | 170300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20230615 | 170200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20230615 | 170100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20230615 | 170000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20230615 | 165900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20230615 | 165800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20230615 | 165700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20230615 | 165600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20230615 | 165500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20230615 | 165400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20230615 | 165300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20230615 | 165200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20230615 | 165100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20230615 | 165000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20230615 | 164900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 153 | 20230615 | 164800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20230615 | 164700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20230615 | 164600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20230615 | 164500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20230615 | 164400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20230615 | 164300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20230615 | 164200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20230615 | 164100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20230615 | 164000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20230615 | 163900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20230615 | 163800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20230615 | 163700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20230615 | 163600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20230615 | 163500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20230615 | 163400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20230615 | 163300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20230615 | 163200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20230615 | 163100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20230615 | 163000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20230615 | 162900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20230615 | 162800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20230615 | 162700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20230615 | 162600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20230615 | 162500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20230615 | 162400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20230615 | 162300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20230615 | 162200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20230615 | 162100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20230615 | 162000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20230615 | 161900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 183 | 20230615 | 161800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20230615 | 161700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20230615 | 161600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20230615 | 161500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20230615 | 161400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20230615 | 161300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20230615 | 161200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20230615 | 161100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20230615 | 161000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20230615 | 160900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20230615 | 160800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 194 | 20230615 | 160700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 195 | 20230615 | 160600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 196 | 20230615 | 160500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 197 | 20230615 | 160400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 198 | 20230615 | 160300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 199 | 20230615 | 160200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 200 | 20230615 | 160100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 201 | 20230615 | 160000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 202 | 20230615 | 155900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 203 | 20230615 | 155800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 204 | 20230615 | 155700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 205 | 20230615 | 155600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 206 | 20230615 | 155500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 207 | 20230615 | 155400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 208 | 20230615 | 155300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 209 | 20230615 | 155200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 210 | 20230615 | 155100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 211 | 20230615 | 155000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 212 | 20230615 | 154900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 213 | 20230615 | 154800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 214 | 20230615 | 154700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 215 | 20230615 | 154600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 216 | 20230615 | 154500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 217 | 20230615 | 154400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 218 | 20230615 | 154300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 219 | 20230615 | 154200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 220 | 20230615 | 154100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 221 | 20230615 | 154000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 222 | 20230615 | 153900 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 223 | 20230615 | 153800 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 224 | 20230615 | 153700 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 225 | 20230615 | 153600 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 226 | 20230615 | 153500 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 227 | 20230615 | 153400 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 228 | 20230615 | 153300 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 229 | 20230615 | 153200 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 230 | 20230615 | 153100 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 0 |
| 231 | 20230615 | 153000 | 68619835500 | 36200 | 36200 | 36200 | 36200 | 48790 |
| 232 | 20230615 | 152900 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 233 | 20230615 | 152800 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 234 | 20230615 | 152700 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 235 | 20230615 | 152600 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 236 | 20230615 | 152500 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 237 | 20230615 | 152400 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 238 | 20230615 | 152300 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 239 | 20230615 | 152200 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 240 | 20230615 | 152100 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 241 | 20230615 | 152000 | 66853637500 | 36150 | 36150 | 36150 | 36150 | 0 |
| 242 | 20230615 | 151900 | 66853637500 | 36150 | 36100 | 36150 | 36050 | 9145 |
| 243 | 20230615 | 151800 | 66523465850 | 36150 | 36100 | 36150 | 36100 | 2585 |
| 244 | 20230615 | 151700 | 66430141750 | 36100 | 36100 | 36150 | 36100 | 8015 |
| 245 | 20230615 | 151600 | 66140788150 | 36150 | 36200 | 36200 | 36100 | 6999 |
| 246 | 20230615 | 151500 | 65888015650 | 36150 | 36150 | 36200 | 36150 | 3489 |
| 247 | 20230615 | 151400 | 65761864050 | 36150 | 36150 | 36200 | 36100 | 5847 |
| 248 | 20230615 | 151300 | 65550479900 | 36150 | 36200 | 36200 | 36100 | 4166 |
| 249 | 20230615 | 151200 | 65399858900 | 36150 | 36200 | 36200 | 36150 | 1100 |
| 250 | 20230615 | 151100 | 65360068250 | 36200 | 36150 | 36200 | 36150 | 964 |
| 251 | 20230615 | 151000 | 65325199050 | 36150 | 36200 | 36200 | 36150 | 5353 |
| 252 | 20230615 | 150900 | 65131681700 | 36200 | 36150 | 36250 | 36150 | 2228 |
| 253 | 20230615 | 150800 | 65051048350 | 36200 | 36250 | 36250 | 36150 | 1646 |
| 254 | 20230615 | 150700 | 64991452900 | 36250 | 36150 | 36250 | 36150 | 3569 |
| 255 | 20230615 | 150600 | 64862174700 | 36150 | 36100 | 36200 | 36100 | 2822 |
| 256 | 20230615 | 150500 | 64760169600 | 36100 | 36150 | 36150 | 36100 | 10568 |
| 257 | 20230615 | 150400 | 64378550250 | 36150 | 36150 | 36150 | 36100 | 7774 |
| 258 | 20230615 | 150300 | 64097892600 | 36150 | 36150 | 36200 | 36100 | 5605 |
| 259 | 20230615 | 150200 | 63895269150 | 36150 | 36200 | 36200 | 36100 | 11390 |
| 260 | 20230615 | 150100 | 63483489150 | 36200 | 36250 | 36250 | 36150 | 12309 |
| 261 | 20230615 | 150000 | 63037912150 | 36250 | 36250 | 36250 | 36200 | 666 |
| 262 | 20230615 | 145900 | 63013778950 | 36250 | 36250 | 36250 | 36200 | 1362 |
| 263 | 20230615 | 145800 | 62964452800 | 36250 | 36200 | 36250 | 36200 | 4258 |
| 264 | 20230615 | 145700 | 62810264150 | 36200 | 36250 | 36250 | 36200 | 824 |
| 265 | 20230615 | 145600 | 62780407200 | 36250 | 36250 | 36250 | 36200 | 2170 |
| 266 | 20230615 | 145500 | 62701771400 | 36250 | 36250 | 36300 | 36250 | 2639 |
| 267 | 20230615 | 145400 | 62606075350 | 36250 | 36250 | 36300 | 36250 | 3478 |
| 268 | 20230615 | 145300 | 62479930150 | 36300 | 36250 | 36300 | 36250 | 1810 |
| 269 | 20230615 | 145200 | 62414313050 | 36250 | 36250 | 36300 | 36250 | 2435 |
| 270 | 20230615 | 145100 | 62325992350 | 36250 | 36300 | 36300 | 36250 | 1270 |
| 271 | 20230615 | 145000 | 62279906700 | 36300 | 36300 | 36300 | 36250 | 1053 |
| 272 | 20230615 | 144900 | 62241686650 | 36300 | 36250 | 36300 | 36250 | 1945 |
| 273 | 20230615 | 144800 | 62171105200 | 36300 | 36300 | 36300 | 36250 | 832 |
| 274 | 20230615 | 144700 | 62140910450 | 36250 | 36300 | 36300 | 36250 | 2212 |
| 275 | 20230615 | 144600 | 62060641750 | 36300 | 36250 | 36300 | 36250 | 2414 |
| 276 | 20230615 | 144500 | 61973083050 | 36250 | 36300 | 36300 | 36250 | 909 |
| 277 | 20230615 | 144400 | 61940118350 | 36250 | 36300 | 36300 | 36250 | 2807 |
| 278 | 20230615 | 144300 | 61838249550 | 36250 | 36250 | 36300 | 36250 | 1057 |
| 279 | 20230615 | 144200 | 61799923300 | 36250 | 36300 | 36300 | 36250 | 1855 |
| 280 | 20230615 | 144100 | 61732627200 | 36300 | 36300 | 36300 | 36250 | 3153 |
| 281 | 20230615 | 144000 | 61618263100 | 36300 | 36300 | 36300 | 36200 | 822 |
| 282 | 20230615 | 143900 | 61588447300 | 36250 | 36250 | 36300 | 36200 | 1149 |
| 283 | 20230615 | 143800 | 61546778750 | 36250 | 36200 | 36300 | 36200 | 1891 |
| 284 | 20230615 | 143700 | 61478249700 | 36200 | 36200 | 36250 | 36200 | 875 |
| 285 | 20230615 | 143600 | 61446541700 | 36200 | 36250 | 36300 | 36200 | 950 |
| 286 | 20230615 | 143500 | 61412126350 | 36250 | 36250 | 36300 | 36200 | 940 |
| 287 | 20230615 | 143400 | 61378050750 | 36250 | 36200 | 36250 | 36200 | 6033 |
| 288 | 20230615 | 143300 | 61159614400 | 36200 | 36250 | 36250 | 36200 | 1675 |
| 289 | 20230615 | 143200 | 61098923500 | 36200 | 36250 | 36250 | 36200 | 2603 |
| 290 | 20230615 | 143100 | 61004598650 | 36250 | 36250 | 36250 | 36200 | 735 |
| 291 | 20230615 | 143000 | 60977963800 | 36250 | 36200 | 36250 | 36200 | 1014 |
| 292 | 20230615 | 142900 | 60941235450 | 36250 | 36250 | 36250 | 36200 | 759 |
| 293 | 20230615 | 142800 | 60913751900 | 36200 | 36200 | 36250 | 36200 | 559 |
| 294 | 20230615 | 142700 | 60893505000 | 36200 | 36100 | 36250 | 36100 | 8171 |
| 295 | 20230615 | 142600 | 60598004800 | 36150 | 36250 | 36250 | 36150 | 12570 |
| 296 | 20230615 | 142500 | 60143363750 | 36200 | 36200 | 36250 | 36200 | 2128 |
| 297 | 20230615 | 142400 | 60066328350 | 36200 | 36200 | 36250 | 36200 | 2588 |
| 298 | 20230615 | 142300 | 59972642400 | 36200 | 36250 | 36300 | 36200 | 10590 |
| 299 | 20230615 | 142200 | 59589051450 | 36300 | 36300 | 36300 | 36250 | 505 |
| 300 | 20230615 | 142100 | 59570726650 | 36250 | 36250 | 36300 | 36250 | 761 |
| 301 | 20230615 | 142000 | 59543136750 | 36250 | 36300 | 36300 | 36250 | 605 |
| 302 | 20230615 | 141900 | 59521202350 | 36250 | 36250 | 36300 | 36250 | 1866 |
| 303 | 20230615 | 141800 | 59453477800 | 36300 | 36300 | 36350 | 36250 | 688 |
| 304 | 20230615 | 141700 | 59428504350 | 36350 | 36300 | 36350 | 36300 | 880 |
| 305 | 20230615 | 141600 | 59396551850 | 36300 | 36250 | 36350 | 36250 | 850 |
| 306 | 20230615 | 141500 | 59365699850 | 36300 | 36250 | 36300 | 36250 | 1589 |
| 307 | 20230615 | 141400 | 59308047450 | 36250 | 36250 | 36300 | 36250 | 326 |
| 308 | 20230615 | 141300 | 59296228950 | 36300 | 36350 | 36400 | 36250 | 7024 |
| 309 | 20230615 | 141200 | 59041088000 | 36350 | 36350 | 36400 | 36350 | 652 |
| 310 | 20230615 | 141100 | 59017385000 | 36350 | 36400 | 36400 | 36350 | 569 |
| 311 | 20230615 | 141000 | 58996685500 | 36350 | 36400 | 36450 | 36350 | 2179 |
| 312 | 20230615 | 140900 | 58917376050 | 36400 | 36400 | 36400 | 36350 | 1949 |
| 313 | 20230615 | 140800 | 58846453500 | 36400 | 36400 | 36450 | 36350 | 4045 |
| 314 | 20230615 | 140700 | 58699205950 | 36450 | 36400 | 36450 | 36400 | 1377 |
| 315 | 20230615 | 140600 | 58649076200 | 36400 | 36400 | 36450 | 36400 | 1721 |
| 316 | 20230615 | 140500 | 58586431600 | 36400 | 36400 | 36450 | 36400 | 862 |
| 317 | 20230615 | 140400 | 58555047150 | 36400 | 36400 | 36450 | 36400 | 1947 |
| 318 | 20230615 | 140300 | 58484147500 | 36450 | 36400 | 36450 | 36350 | 2985 |
| 319 | 20230615 | 140200 | 58375498300 | 36400 | 36350 | 36400 | 36300 | 986 |
| 320 | 20230615 | 140100 | 58339655600 | 36300 | 36350 | 36400 | 36300 | 463 |
| 321 | 20230615 | 140000 | 58322817450 | 36350 | 36350 | 36400 | 36300 | 2489 |
| 322 | 20230615 | 135900 | 58232345450 | 36400 | 36400 | 36400 | 36350 | 270 |
| 323 | 20230615 | 135800 | 58222527500 | 36350 | 36350 | 36400 | 36350 | 297 |
| 324 | 20230615 | 135700 | 58211730950 | 36350 | 36350 | 36400 | 36350 | 323 |
| 325 | 20230615 | 135600 | 58199986900 | 36350 | 36350 | 36400 | 36350 | 82 |
| 326 | 20230615 | 135500 | 58197005150 | 36350 | 36300 | 36400 | 36300 | 3097 |
| 327 | 20230615 | 135400 | 58084433200 | 36300 | 36300 | 36350 | 36200 | 2744 |
| 328 | 20230615 | 135300 | 57984925550 | 36300 | 36300 | 36350 | 36250 | 3026 |
| 329 | 20230615 | 135200 | 57875179500 | 36250 | 36300 | 36350 | 36250 | 2665 |
| 330 | 20230615 | 135100 | 57778436800 | 36300 | 36350 | 36400 | 36300 | 1739 |
| 331 | 20230615 | 135000 | 57715196550 | 36400 | 36400 | 36400 | 36350 | 89 |
| 332 | 20230615 | 134900 | 57711959650 | 36400 | 36350 | 36400 | 36350 | 274 |
| 333 | 20230615 | 134800 | 57701997400 | 36350 | 36350 | 36400 | 36300 | 2478 |
| 334 | 20230615 | 134700 | 57611850000 | 36350 | 36350 | 36400 | 36300 | 701 |
| 335 | 20230615 | 134600 | 57586366700 | 36350 | 36300 | 36350 | 36250 | 3033 |
| 336 | 20230615 | 134500 | 57476207300 | 36250 | 36250 | 36300 | 36250 | 626 |
| 337 | 20230615 | 134400 | 57453512000 | 36250 | 36250 | 36300 | 36250 | 169 |
| 338 | 20230615 | 134300 | 57447385100 | 36250 | 36200 | 36300 | 36200 | 1789 |
| 339 | 20230615 | 134200 | 57382531250 | 36200 | 36200 | 36250 | 36100 | 5799 |
| 340 | 20230615 | 134100 | 57172858050 | 36200 | 36250 | 36250 | 36200 | 1125 |
| 341 | 20230615 | 134000 | 57132132900 | 36200 | 36200 | 36250 | 36200 | 1083 |
| 342 | 20230615 | 133900 | 57092928150 | 36200 | 36200 | 36250 | 36200 | 1238 |
| 343 | 20230615 | 133800 | 57048111300 | 36200 | 36200 | 36250 | 36200 | 1007 |
| 344 | 20230615 | 133700 | 57011657500 | 36150 | 36250 | 36250 | 36150 | 6607 |
| 345 | 20230615 | 133600 | 56772544750 | 36200 | 36200 | 36250 | 36200 | 437 |
| 346 | 20230615 | 133500 | 56756724200 | 36200 | 36250 | 36250 | 36200 | 1565 |
| 347 | 20230615 | 133400 | 56700038100 | 36200 | 36250 | 36300 | 36200 | 6170 |
| 348 | 20230615 | 133300 | 56476656650 | 36250 | 36250 | 36300 | 36250 | 2399 |
| 349 | 20230615 | 133200 | 56389686350 | 36300 | 36250 | 36300 | 36250 | 362 |
| 350 | 20230615 | 133100 | 56376562300 | 36300 | 36300 | 36300 | 36250 | 179 |
| 351 | 20230615 | 133000 | 56370073050 | 36300 | 36200 | 36300 | 36200 | 2913 |
| 352 | 20230615 | 132900 | 56264488950 | 36250 | 36200 | 36250 | 36200 | 363 |
| 353 | 20230615 | 132800 | 56251343100 | 36250 | 36250 | 36250 | 36200 | 81 |
| 354 | 20230615 | 132700 | 56248409750 | 36250 | 36350 | 36350 | 36200 | 5849 |
| 355 | 20230615 | 132600 | 56036329150 | 36300 | 36350 | 36350 | 36300 | 123 |
| 356 | 20230615 | 132500 | 56031863500 | 36300 | 36300 | 36350 | 36300 | 884 |
| 357 | 20230615 | 132400 | 55999764750 | 36300 | 36300 | 36350 | 36300 | 1936 |
| 358 | 20230615 | 132300 | 55929475650 | 36350 | 36350 | 36350 | 36300 | 1577 |
| 359 | 20230615 | 132200 | 55872158850 | 36300 | 36300 | 36350 | 36300 | 97 |
| 360 | 20230615 | 132100 | 55868636700 | 36350 | 36350 | 36350 | 36300 | 1043 |
| 361 | 20230615 | 132000 | 55830748300 | 36300 | 36350 | 36350 | 36300 | 1502 |
| 362 | 20230615 | 131900 | 55776155400 | 36300 | 36300 | 36300 | 36250 | 1203 |
| 363 | 20230615 | 131800 | 55732496200 | 36300 | 36250 | 36300 | 36250 | 439 |
| 364 | 20230615 | 131700 | 55716581600 | 36250 | 36200 | 36300 | 36200 | 727 |
| 365 | 20230615 | 131600 | 55690227900 | 36250 | 36250 | 36300 | 36200 | 2108 |
| 366 | 20230615 | 131500 | 55613894700 | 36200 | 36200 | 36250 | 36150 | 5209 |
| 367 | 20230615 | 131400 | 55425308350 | 36200 | 36250 | 36250 | 36200 | 667 |
| 368 | 20230615 | 131300 | 55401132700 | 36250 | 36200 | 36250 | 36200 | 815 |
| 369 | 20230615 | 131200 | 55371608900 | 36200 | 36250 | 36300 | 36200 | 2492 |
| 370 | 20230615 | 131100 | 55281286650 | 36300 | 36250 | 36300 | 36250 | 446 |
| 371 | 20230615 | 131000 | 55265115000 | 36300 | 36300 | 36350 | 36250 | 1161 |
| 372 | 20230615 | 130900 | 55222971700 | 36300 | 36300 | 36350 | 36300 | 1126 |
| 373 | 20230615 | 130800 | 55182095550 | 36300 | 36300 | 36350 | 36300 | 1722 |
| 374 | 20230615 | 130700 | 55119586650 | 36300 | 36300 | 36350 | 36300 | 436 |
| 375 | 20230615 | 130600 | 55103744100 | 36350 | 36300 | 36350 | 36300 | 1145 |
| 376 | 20230615 | 130500 | 55062125350 | 36300 | 36350 | 36350 | 36300 | 162 |
| 377 | 20230615 | 130400 | 55056240250 | 36350 | 36350 | 36400 | 36350 | 1011 |
| 378 | 20230615 | 130300 | 55019485300 | 36350 | 36300 | 36400 | 36300 | 1799 |
| 379 | 20230615 | 130200 | 54954105100 | 36300 | 36400 | 36400 | 36300 | 1980 |
| 380 | 20230615 | 130100 | 54882152200 | 36350 | 36400 | 36400 | 36350 | 257 |
| 381 | 20230615 | 130000 | 54872808300 | 36350 | 36350 | 36400 | 36300 | 1480 |
| 382 | 20230615 | 125900 | 54819007550 | 36350 | 36350 | 36350 | 36300 | 1514 |
| 383 | 20230615 | 125800 | 54764037800 | 36350 | 36350 | 36350 | 36300 | 223 |
| 384 | 20230615 | 125700 | 54755936250 | 36300 | 36350 | 36350 | 36300 | 936 |
| 385 | 20230615 | 125600 | 54721914400 | 36350 | 36300 | 36350 | 36300 | 342 |
| 386 | 20230615 | 125500 | 54709489700 | 36300 | 36350 | 36400 | 36300 | 2595 |
| 387 | 20230615 | 125400 | 54615254450 | 36350 | 36400 | 36450 | 36350 | 1619 |
| 388 | 20230615 | 125300 | 54556332450 | 36400 | 36400 | 36450 | 36400 | 496 |
| 389 | 20230615 | 125200 | 54538268950 | 36400 | 36400 | 36450 | 36350 | 7843 |
| 390 | 20230615 | 125100 | 54252740850 | 36400 | 36350 | 36500 | 36350 | 8833 |
| 391 | 20230615 | 125000 | 53930662100 | 36350 | 36200 | 36400 | 36200 | 2203 |
| 392 | 20230615 | 124900 | 53850710700 | 36200 | 36200 | 36250 | 36200 | 1180 |
| 393 | 20230615 | 124800 | 53807941100 | 36250 | 36300 | 36350 | 36250 | 9383 |
| 394 | 20230615 | 124700 | 53467307450 | 36300 | 36300 | 36350 | 36250 | 1024 |
| 395 | 20230615 | 124600 | 53430136900 | 36250 | 36350 | 36450 | 36250 | 7211 |
| 396 | 20230615 | 124500 | 53168160150 | 36350 | 36250 | 36350 | 36200 | 3891 |
| 397 | 20230615 | 124400 | 53026868200 | 36200 | 36200 | 36250 | 36150 | 3758 |
| 398 | 20230615 | 124300 | 52890848700 | 36200 | 36150 | 36200 | 36150 | 1098 |
| 399 | 20230615 | 124200 | 52851122600 | 36200 | 36200 | 36200 | 36150 | 1865 |
| 400 | 20230615 | 124100 | 52783645250 | 36150 | 36150 | 36200 | 36150 | 380 |
| 401 | 20230615 | 124000 | 52769896850 | 36150 | 36150 | 36200 | 36150 | 802 |
| 402 | 20230615 | 123900 | 52740896050 | 36200 | 36250 | 36250 | 36200 | 1396 |
| 403 | 20230615 | 123800 | 52690358350 | 36200 | 36250 | 36250 | 36200 | 1665 |
| 404 | 20230615 | 123700 | 52630069150 | 36250 | 36200 | 36250 | 36200 | 595 |
| 405 | 20230615 | 123600 | 52608525700 | 36250 | 36250 | 36250 | 36200 | 125 |
| 406 | 20230615 | 123500 | 52603997950 | 36250 | 36250 | 36300 | 36200 | 2450 |
| 407 | 20230615 | 123400 | 52515189250 | 36250 | 36250 | 36250 | 36200 | 657 |
| 408 | 20230615 | 123300 | 52491378000 | 36200 | 36250 | 36250 | 36200 | 583 |
| 409 | 20230615 | 123200 | 52470267450 | 36250 | 36250 | 36250 | 36200 | 178 |
| 410 | 20230615 | 123100 | 52463818700 | 36250 | 36250 | 36250 | 36200 | 485 |
| 411 | 20230615 | 123000 | 52446239300 | 36250 | 36200 | 36250 | 36200 | 512 |
| 412 | 20230615 | 122900 | 52427683950 | 36200 | 36200 | 36250 | 36200 | 1551 |
| 413 | 20230615 | 122800 | 52371536550 | 36200 | 36250 | 36250 | 36100 | 1293 |
| 414 | 20230615 | 122700 | 52324726550 | 36200 | 36200 | 36250 | 36150 | 3334 |
| 415 | 20230615 | 122600 | 52204055800 | 36250 | 36000 | 36250 | 36000 | 4874 |
| 416 | 20230615 | 122500 | 52027907600 | 36000 | 36000 | 36050 | 36000 | 2764 |
| 417 | 20230615 | 122400 | 51928369800 | 36000 | 36050 | 36100 | 36000 | 4897 |
| 418 | 20230615 | 122300 | 51751826050 | 36050 | 36200 | 36200 | 36050 | 6357 |
| 419 | 20230615 | 122200 | 51522204650 | 36200 | 36200 | 36200 | 36150 | 145 |
| 420 | 20230615 | 122100 | 51516957750 | 36150 | 36150 | 36150 | 36100 | 1059 |
| 421 | 20230615 | 122000 | 51478677450 | 36150 | 36100 | 36150 | 36100 | 3396 |
| 422 | 20230615 | 121900 | 51356066400 | 36100 | 36200 | 36200 | 36100 | 4640 |
| 423 | 20230615 | 121800 | 51188248250 | 36250 | 36300 | 36300 | 36250 | 1550 |
| 424 | 20230615 | 121700 | 51132052850 | 36250 | 36300 | 36300 | 36250 | 245 |
| 425 | 20230615 | 121600 | 51123166000 | 36300 | 36300 | 36300 | 36250 | 734 |
| 426 | 20230615 | 121500 | 51096551100 | 36250 | 36250 | 36300 | 36250 | 707 |
| 427 | 20230615 | 121400 | 51070905100 | 36300 | 36300 | 36350 | 36200 | 1384 |
| 428 | 20230615 | 121300 | 51020718850 | 36300 | 36250 | 36300 | 36250 | 396 |
| 429 | 20230615 | 121200 | 51006345600 | 36300 | 36200 | 36300 | 36200 | 2997 |
| 430 | 20230615 | 121100 | 50897755100 | 36200 | 36400 | 36400 | 36200 | 10219 |
| 431 | 20230615 | 121000 | 50526953450 | 36400 | 36350 | 36400 | 36350 | 1319 |
| 432 | 20230615 | 120900 | 50478980150 | 36350 | 36350 | 36400 | 36350 | 3915 |
| 433 | 20230615 | 120800 | 50336585450 | 36400 | 36350 | 36400 | 36300 | 3412 |
| 434 | 20230615 | 120700 | 50212551250 | 36350 | 36350 | 36350 | 36300 | 1201 |
| 435 | 20230615 | 120600 | 50168915250 | 36300 | 36350 | 36350 | 36300 | 1642 |
| 436 | 20230615 | 120500 | 50109230600 | 36300 | 36300 | 36350 | 36300 | 2305 |
| 437 | 20230615 | 120400 | 50025532500 | 36300 | 36300 | 36300 | 36250 | 489 |
| 438 | 20230615 | 120300 | 50007793100 | 36300 | 36300 | 36350 | 36250 | 3854 |
| 439 | 20230615 | 120200 | 49867890600 | 36300 | 36350 | 36350 | 36300 | 1546 |
| 440 | 20230615 | 120100 | 49811739750 | 36350 | 36300 | 36350 | 36300 | 624 |
| 441 | 20230615 | 120000 | 49789075500 | 36300 | 36300 | 36350 | 36300 | 1461 |
| 442 | 20230615 | 115900 | 49735985950 | 36350 | 36300 | 36350 | 36300 | 478 |
| 443 | 20230615 | 115800 | 49718614650 | 36300 | 36300 | 36350 | 36300 | 834 |
| 444 | 20230615 | 115700 | 49688315200 | 36300 | 36300 | 36350 | 36250 | 4791 |
| 445 | 20230615 | 115600 | 49514221900 | 36300 | 36300 | 36300 | 36250 | 4349 |
| 446 | 20230615 | 115500 | 49356366900 | 36250 | 36300 | 36300 | 36250 | 778 |
| 447 | 20230615 | 115400 | 49328139800 | 36300 | 36250 | 36300 | 36250 | 898 |
| 448 | 20230615 | 115300 | 49295550950 | 36300 | 36300 | 36300 | 36250 | 2521 |
| 449 | 20230615 | 115200 | 49204078700 | 36250 | 36250 | 36300 | 36250 | 2289 |
| 450 | 20230615 | 115100 | 49120995950 | 36300 | 36250 | 36350 | 36250 | 3264 |
| 451 | 20230615 | 115000 | 49002505400 | 36250 | 36300 | 36300 | 36250 | 3461 |
| 452 | 20230615 | 114900 | 48876882000 | 36300 | 36250 | 36350 | 36250 | 3480 |
| 453 | 20230615 | 114800 | 48750565800 | 36250 | 36250 | 36300 | 36200 | 2022 |
| 454 | 20230615 | 114700 | 48677200100 | 36200 | 36300 | 36300 | 36200 | 5198 |
| 455 | 20230615 | 114600 | 48488698400 | 36300 | 36300 | 36300 | 36250 | 584 |
| 456 | 20230615 | 114500 | 48467519950 | 36300 | 36300 | 36300 | 36250 | 1156 |
| 457 | 20230615 | 114400 | 48425569700 | 36300 | 36300 | 36350 | 36300 | 2438 |
| 458 | 20230615 | 114300 | 48337060950 | 36350 | 36250 | 36350 | 36250 | 3176 |
| 459 | 20230615 | 114200 | 48221779400 | 36300 | 36300 | 36300 | 36250 | 372 |
| 460 | 20230615 | 114100 | 48208283200 | 36250 | 36350 | 36350 | 36250 | 1910 |
| 461 | 20230615 | 114000 | 48138968200 | 36300 | 36300 | 36350 | 36300 | 498 |
| 462 | 20230615 | 113900 | 48120879000 | 36300 | 36250 | 36350 | 36200 | 1178 |
| 463 | 20230615 | 113800 | 48078123000 | 36200 | 36300 | 36350 | 36200 | 5902 |
| 464 | 20230615 | 113700 | 47863998350 | 36300 | 36300 | 36350 | 36200 | 2184 |
| 465 | 20230615 | 113600 | 47784757150 | 36250 | 36250 | 36250 | 36200 | 3360 |
| 466 | 20230615 | 113500 | 47662971600 | 36200 | 36200 | 36250 | 36200 | 300 |
| 467 | 20230615 | 113400 | 47652104600 | 36200 | 36200 | 36250 | 36150 | 2746 |
| 468 | 20230615 | 113300 | 47552690000 | 36200 | 36150 | 36200 | 36150 | 511 |
| 469 | 20230615 | 113200 | 47534214750 | 36200 | 36200 | 36200 | 36150 | 1644 |
| 470 | 20230615 | 113100 | 47474776800 | 36200 | 36250 | 36250 | 36150 | 2143 |
| 471 | 20230615 | 113000 | 47397188850 | 36200 | 36150 | 36250 | 36150 | 1562 |
| 472 | 20230615 | 112900 | 47340647950 | 36150 | 36200 | 36200 | 36150 | 1268 |
| 473 | 20230615 | 112800 | 47294759300 | 36150 | 36150 | 36200 | 36100 | 844 |
| 474 | 20230615 | 112700 | 47264233050 | 36150 | 36150 | 36150 | 36050 | 4278 |
| 475 | 20230615 | 112600 | 47109830200 | 36150 | 36200 | 36200 | 36150 | 3366 |
| 476 | 20230615 | 112500 | 46988110150 | 36150 | 36200 | 36250 | 36150 | 1465 |
| 477 | 20230615 | 112400 | 46935103250 | 36250 | 36200 | 36300 | 36200 | 1863 |
| 478 | 20230615 | 112300 | 46867623800 | 36150 | 36150 | 36300 | 36100 | 13291 |
| 479 | 20230615 | 112200 | 46386400600 | 36150 | 36150 | 36200 | 36100 | 1306 |
| 480 | 20230615 | 112100 | 46339178850 | 36150 | 36150 | 36150 | 36100 | 2291 |
| 481 | 20230615 | 112000 | 46256386050 | 36100 | 36000 | 36150 | 35950 | 5884 |
| 482 | 20230615 | 111900 | 46044161700 | 36000 | 36000 | 36000 | 35950 | 2289 |
| 483 | 20230615 | 111800 | 45961791050 | 35950 | 36000 | 36000 | 35950 | 1783 |
| 484 | 20230615 | 111700 | 45897665550 | 36000 | 36000 | 36000 | 35950 | 8430 |
| 485 | 20230615 | 111600 | 45594236650 | 35950 | 35950 | 36000 | 35950 | 2179 |
| 486 | 20230615 | 111500 | 45515898200 | 35950 | 35900 | 35950 | 35900 | 12869 |
| 487 | 20230615 | 111400 | 45053826400 | 35900 | 35900 | 36000 | 35850 | 7528 |
| 488 | 20230615 | 111300 | 44783323350 | 35850 | 35900 | 35900 | 35800 | 12718 |
| 489 | 20230615 | 111200 | 44327467450 | 35850 | 35950 | 36000 | 35850 | 3377 |
| 490 | 20230615 | 111100 | 44206227700 | 35950 | 35950 | 36000 | 35900 | 9248 |
| 491 | 20230615 | 111000 | 43874051100 | 35950 | 36000 | 36050 | 35950 | 4697 |
| 492 | 20230615 | 110900 | 43705085950 | 36000 | 35900 | 36000 | 35850 | 11389 |
| 493 | 20230615 | 110800 | 43296080150 | 35900 | 36050 | 36050 | 35900 | 13898 |
| 494 | 20230615 | 110700 | 42795971100 | 36000 | 36050 | 36050 | 36000 | 9432 |
| 495 | 20230615 | 110600 | 42456212200 | 36050 | 36000 | 36100 | 36000 | 12372 |
| 496 | 20230615 | 110500 | 42010313650 | 36000 | 36050 | 36050 | 35950 | 2117 |
| 497 | 20230615 | 110400 | 41934081500 | 36100 | 36000 | 36100 | 35950 | 7152 |
| 498 | 20230615 | 110300 | 41676706500 | 36000 | 36000 | 36050 | 35950 | 7566 |
| 499 | 20230615 | 110200 | 41404370250 | 35950 | 36000 | 36050 | 35900 | 11138 |
| 500 | 20230615 | 110100 | 41003706500 | 36000 | 36000 | 36100 | 36000 | 9460 |
| 501 | 20230615 | 110000 | 40662837950 | 36000 | 36100 | 36150 | 36000 | 6748 |
| 502 | 20230615 | 105900 | 40419624600 | 36100 | 36150 | 36200 | 36050 | 3257 |
| 503 | 20230615 | 105800 | 40301968000 | 36150 | 36150 | 36200 | 36150 | 1268 |
| 504 | 20230615 | 105700 | 40256112800 | 36150 | 36200 | 36250 | 36150 | 2230 |
| 505 | 20230615 | 105600 | 40175423900 | 36150 | 36100 | 36250 | 36050 | 8935 |
| 506 | 20230615 | 105500 | 39852782700 | 36100 | 36100 | 36100 | 36050 | 2273 |
| 507 | 20230615 | 105400 | 39770797750 | 36050 | 36100 | 36100 | 36050 | 6930 |
| 508 | 20230615 | 105300 | 39520820350 | 36100 | 36250 | 36250 | 36100 | 3834 |
| 509 | 20230615 | 105200 | 39382255100 | 36250 | 36200 | 36250 | 36150 | 3191 |
| 510 | 20230615 | 105100 | 39266760650 | 36200 | 36100 | 36200 | 36100 | 2928 |
| 511 | 20230615 | 105000 | 39160999800 | 36150 | 36100 | 36150 | 36050 | 8063 |
| 512 | 20230615 | 104900 | 38869929400 | 36100 | 36100 | 36200 | 35900 | 19359 |
| 513 | 20230615 | 104800 | 38172858550 | 36150 | 36050 | 36150 | 36000 | 36182 |
| 514 | 20230615 | 104700 | 36869048700 | 36100 | 36150 | 36200 | 36050 | 19725 |
| 515 | 20230615 | 104600 | 36156544500 | 36150 | 36200 | 36250 | 36150 | 8557 |
| 516 | 20230615 | 104500 | 35846775050 | 36250 | 36250 | 36300 | 36150 | 6476 |
| 517 | 20230615 | 104400 | 35612337600 | 36250 | 36200 | 36300 | 36200 | 14744 |
| 518 | 20230615 | 104300 | 35077983850 | 36200 | 36250 | 36300 | 36200 | 10034 |
| 519 | 20230615 | 104200 | 34714343600 | 36250 | 36350 | 36350 | 36250 | 3913 |
| 520 | 20230615 | 104100 | 34572430150 | 36300 | 36300 | 36350 | 36250 | 4991 |
| 521 | 20230615 | 104000 | 34391273150 | 36250 | 36250 | 36300 | 36250 | 3485 |
| 522 | 20230615 | 103900 | 34264940900 | 36250 | 36300 | 36350 | 36250 | 8021 |
| 523 | 20230615 | 103800 | 33973974000 | 36300 | 36350 | 36400 | 36300 | 3070 |
| 524 | 20230615 | 103700 | 33862418000 | 36350 | 36400 | 36450 | 36350 | 2875 |
| 525 | 20230615 | 103600 | 33757766450 | 36400 | 36400 | 36450 | 36400 | 524 |
| 526 | 20230615 | 103500 | 33738676450 | 36450 | 36450 | 36500 | 36450 | 2227 |
| 527 | 20230615 | 103400 | 33657447600 | 36450 | 36450 | 36500 | 36400 | 1028 |
| 528 | 20230615 | 103300 | 33619978250 | 36450 | 36400 | 36450 | 36400 | 1047 |
| 529 | 20230615 | 103200 | 33581824950 | 36400 | 36300 | 36450 | 36300 | 8084 |
| 530 | 20230615 | 103100 | 33288010650 | 36300 | 36300 | 36350 | 36250 | 4133 |
| 531 | 20230615 | 103000 | 33137965350 | 36300 | 36300 | 36350 | 36300 | 6300 |
| 532 | 20230615 | 102900 | 32909215200 | 36300 | 36300 | 36350 | 36250 | 10877 |
| 533 | 20230615 | 102800 | 32514320000 | 36350 | 36400 | 36400 | 36300 | 4010 |
| 534 | 20230615 | 102700 | 32368554450 | 36400 | 36400 | 36450 | 36300 | 8717 |
| 535 | 20230615 | 102600 | 32051369400 | 36400 | 36350 | 36400 | 36350 | 4683 |
| 536 | 20230615 | 102500 | 31881128400 | 36400 | 36400 | 36450 | 36400 | 3682 |
| 537 | 20230615 | 102400 | 31747094500 | 36400 | 36500 | 36500 | 36400 | 2361 |
| 538 | 20230615 | 102300 | 31661022000 | 36450 | 36450 | 36500 | 36450 | 1926 |
| 539 | 20230615 | 102200 | 31590813050 | 36450 | 36500 | 36550 | 36450 | 2031 |
| 540 | 20230615 | 102100 | 31516682750 | 36500 | 36550 | 36600 | 36500 | 2236 |
| 541 | 20230615 | 102000 | 31435015100 | 36550 | 36550 | 36600 | 36500 | 1666 |
| 542 | 20230615 | 101900 | 31374145350 | 36550 | 36550 | 36650 | 36500 | 11561 |
| 543 | 20230615 | 101800 | 30951759950 | 36550 | 36350 | 36600 | 36350 | 26052 |
| 544 | 20230615 | 101700 | 30003144000 | 36350 | 36450 | 36450 | 36350 | 5675 |
| 545 | 20230615 | 101600 | 29796610200 | 36400 | 36450 | 36500 | 36400 | 4336 |
| 546 | 20230615 | 101500 | 29638574450 | 36400 | 36500 | 36500 | 36400 | 2965 |
| 547 | 20230615 | 101400 | 29530475250 | 36450 | 36400 | 36500 | 36400 | 5579 |
| 548 | 20230615 | 101300 | 29327252000 | 36400 | 36500 | 36500 | 36400 | 8959 |
| 549 | 20230615 | 101200 | 29000991650 | 36500 | 36500 | 36500 | 36450 | 2575 |
| 550 | 20230615 | 101100 | 28907092550 | 36500 | 36600 | 36600 | 36450 | 4537 |
| 551 | 20230615 | 101000 | 28741419900 | 36600 | 36550 | 36650 | 36550 | 1577 |
| 552 | 20230615 | 100900 | 28683740500 | 36550 | 36700 | 36700 | 36450 | 16993 |
| 553 | 20230615 | 100800 | 28062051500 | 36700 | 36500 | 36700 | 36500 | 12136 |
| 554 | 20230615 | 100700 | 27617855000 | 36500 | 36500 | 36550 | 36400 | 10245 |
| 555 | 20230615 | 100600 | 27244385550 | 36550 | 36500 | 36600 | 36450 | 8329 |
| 556 | 20230615 | 100500 | 26940344950 | 36450 | 36550 | 36600 | 36450 | 22499 |
| 557 | 20230615 | 100400 | 26119100400 | 36600 | 36650 | 36650 | 36550 | 6511 |
| 558 | 20230615 | 100300 | 25880789250 | 36600 | 36650 | 36650 | 36550 | 5438 |
| 559 | 20230615 | 100200 | 25681881850 | 36650 | 36600 | 36650 | 36550 | 11809 |
| 560 | 20230615 | 100100 | 25249847950 | 36600 | 36600 | 36650 | 36600 | 1493 |
| 561 | 20230615 | 100000 | 25195194950 | 36650 | 36650 | 36650 | 36600 | 5267 |
| 562 | 20230615 | 095900 | 25002345450 | 36650 | 36650 | 36700 | 36600 | 6852 |
| 563 | 20230615 | 095800 | 24751334900 | 36650 | 36550 | 36700 | 36500 | 9399 |
| 564 | 20230615 | 095700 | 24407458300 | 36500 | 36550 | 36600 | 36500 | 5960 |
| 565 | 20230615 | 095600 | 24189640700 | 36550 | 36550 | 36600 | 36550 | 3729 |
| 566 | 20230615 | 095500 | 24053326850 | 36600 | 36600 | 36600 | 36550 | 3982 |
| 567 | 20230615 | 095400 | 23907723000 | 36600 | 36650 | 36700 | 36600 | 17463 |
| 568 | 20230615 | 095300 | 23268168600 | 36700 | 36700 | 36750 | 36650 | 6615 |
| 569 | 20230615 | 095200 | 23025453300 | 36700 | 36700 | 36750 | 36700 | 1302 |
| 570 | 20230615 | 095100 | 22977616750 | 36700 | 36750 | 36800 | 36700 | 4587 |
| 571 | 20230615 | 095000 | 22809076550 | 36800 | 36800 | 36800 | 36750 | 1224 |
| 572 | 20230615 | 094900 | 22764079800 | 36800 | 36800 | 36800 | 36700 | 6202 |
| 573 | 20230615 | 094800 | 22536178400 | 36800 | 36750 | 36800 | 36750 | 1397 |
| 574 | 20230615 | 094700 | 22484828750 | 36750 | 36750 | 36800 | 36700 | 3858 |
| 575 | 20230615 | 094600 | 22343049250 | 36750 | 36800 | 36800 | 36750 | 3121 |
| 576 | 20230615 | 094500 | 22228322750 | 36800 | 36800 | 36800 | 36750 | 2730 |
| 577 | 20230615 | 094400 | 22127875250 | 36800 | 36700 | 36800 | 36700 | 3694 |
| 578 | 20230615 | 094300 | 21992180100 | 36700 | 36650 | 36750 | 36600 | 13152 |
| 579 | 20230615 | 094200 | 21510160250 | 36650 | 36750 | 36750 | 36650 | 22065 |
| 580 | 20230615 | 094100 | 20700843200 | 36750 | 36800 | 36850 | 36750 | 2643 |
| 581 | 20230615 | 094000 | 20603609850 | 36800 | 36900 | 36900 | 36800 | 3282 |
| 582 | 20230615 | 093900 | 20482784050 | 36850 | 36850 | 36900 | 36850 | 2396 |
| 583 | 20230615 | 093800 | 20394479000 | 36900 | 36850 | 36900 | 36850 | 3300 |
| 584 | 20230615 | 093700 | 20272840900 | 36850 | 36900 | 36900 | 36750 | 10010 |
| 585 | 20230615 | 093600 | 19904302250 | 36850 | 36950 | 36950 | 36850 | 3349 |
| 586 | 20230615 | 093500 | 19780715750 | 36900 | 36950 | 36950 | 36900 | 3843 |
| 587 | 20230615 | 093400 | 19638734450 | 36950 | 36850 | 36950 | 36800 | 12291 |
| 588 | 20230615 | 093300 | 19185689750 | 36850 | 36900 | 36900 | 36800 | 2749 |
| 589 | 20230615 | 093200 | 19084413200 | 36900 | 36950 | 36950 | 36800 | 3993 |
| 590 | 20230615 | 093100 | 18937084400 | 36950 | 36800 | 36950 | 36750 | 5382 |
| 591 | 20230615 | 093000 | 18738586800 | 36800 | 36700 | 36800 | 36650 | 10042 |
| 592 | 20230615 | 092900 | 18369830150 | 36700 | 36700 | 36750 | 36650 | 5740 |
| 593 | 20230615 | 092800 | 18159153150 | 36700 | 36700 | 36750 | 36650 | 8962 |
| 594 | 20230615 | 092700 | 17830297150 | 36650 | 36700 | 36750 | 36650 | 19116 |
| 595 | 20230615 | 092600 | 17128820900 | 36750 | 36750 | 36800 | 36700 | 11015 |
| 596 | 20230615 | 092500 | 16724024600 | 36750 | 36900 | 36950 | 36750 | 10413 |
| 597 | 20230615 | 092400 | 16340352200 | 36900 | 36850 | 36950 | 36850 | 3968 |
| 598 | 20230615 | 092300 | 16193921200 | 36850 | 36750 | 36900 | 36750 | 7545 |
| 599 | 20230615 | 092200 | 15916015850 | 36800 | 36750 | 36800 | 36700 | 6808 |
| 600 | 20230615 | 092100 | 15665939500 | 36700 | 36850 | 36850 | 36700 | 17023 |
| 601 | 20230615 | 092000 | 15039981900 | 36850 | 36900 | 36900 | 36800 | 10953 |
| 602 | 20230615 | 091900 | 14636478700 | 36900 | 36900 | 36950 | 36850 | 6753 |
| 603 | 20230615 | 091800 | 14387203300 | 36950 | 37000 | 37050 | 36900 | 9309 |
| 604 | 20230615 | 091700 | 14042833350 | 37000 | 37000 | 37050 | 36950 | 2797 |
| 605 | 20230615 | 091600 | 13939286850 | 37000 | 36950 | 37050 | 36800 | 7734 |
| 606 | 20230615 | 091500 | 13653851300 | 36950 | 37000 | 37000 | 36800 | 19382 |
| 607 | 20230615 | 091400 | 12938656800 | 37000 | 37000 | 37050 | 36950 | 5921 |
| 608 | 20230615 | 091300 | 12719493900 | 37050 | 36800 | 37150 | 36800 | 14144 |
| 609 | 20230615 | 091200 | 12196737950 | 36800 | 37000 | 37050 | 36800 | 9514 |
| 610 | 20230615 | 091100 | 11845475050 | 37000 | 37000 | 37000 | 36850 | 23410 |
| 611 | 20230615 | 091000 | 10980657850 | 37000 | 37300 | 37300 | 37000 | 17540 |
| 612 | 20230615 | 090900 | 10329454850 | 37250 | 37200 | 37300 | 37150 | 13201 |
| 613 | 20230615 | 090800 | 9838239500 | 37200 | 37350 | 37350 | 37150 | 9767 |
| 614 | 20230615 | 090700 | 9474478450 | 37350 | 37450 | 37450 | 37300 | 18683 |
| 615 | 20230615 | 090600 | 8776355800 | 37450 | 37100 | 37500 | 37050 | 39696 |
| 616 | 20230615 | 090500 | 7296769800 | 37100 | 37050 | 37200 | 37050 | 17963 |
| 617 | 20230615 | 090400 | 6629673100 | 37050 | 36750 | 37100 | 36700 | 32418 |
| 618 | 20230615 | 090300 | 5433780500 | 36750 | 36750 | 36800 | 36750 | 13461 |
| 619 | 20230615 | 090200 | 4939042250 | 36750 | 36900 | 36950 | 36750 | 36740 |
| 620 | 20230615 | 090100 | 3586617450 | 36900 | 37050 | 37150 | 36800 | 63857 |
| 621 | 20230615 | 090000 | 1228989600 | 37050 | 36950 | 37050 | 36900 | 32761 |