36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 3 | 20230616 | 192200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 4 | 20230616 | 192100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 5 | 20230616 | 192000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 6 | 20230616 | 191900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 7 | 20230616 | 191800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 8 | 20230616 | 191700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 9 | 20230616 | 191600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 10 | 20230616 | 191500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 11 | 20230616 | 191400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 12 | 20230616 | 191300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 13 | 20230616 | 191200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 14 | 20230616 | 191100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 15 | 20230616 | 191000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 16 | 20230616 | 190900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 17 | 20230616 | 190800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 18 | 20230616 | 190700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 19 | 20230616 | 190600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 20 | 20230616 | 190500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 21 | 20230616 | 190400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 22 | 20230616 | 190300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 23 | 20230616 | 190200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 24 | 20230616 | 190100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 25 | 20230616 | 190000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 26 | 20230616 | 185900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 27 | 20230616 | 185800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 28 | 20230616 | 185700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 29 | 20230616 | 185600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 30 | 20230616 | 185500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 31 | 20230616 | 185400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 32 | 20230616 | 185300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 33 | 20230616 | 185200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 34 | 20230616 | 185100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 35 | 20230616 | 185000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 36 | 20230616 | 184900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 37 | 20230616 | 184800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 38 | 20230616 | 184700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 39 | 20230616 | 184600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 40 | 20230616 | 184500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 41 | 20230616 | 184400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 42 | 20230616 | 184300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 43 | 20230616 | 184200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 44 | 20230616 | 184100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 45 | 20230616 | 184000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 46 | 20230616 | 183900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 47 | 20230616 | 183800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 48 | 20230616 | 183700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 49 | 20230616 | 183600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 50 | 20230616 | 183500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 51 | 20230616 | 183400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 52 | 20230616 | 183300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 53 | 20230616 | 183200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 54 | 20230616 | 183100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 55 | 20230616 | 183000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 56 | 20230616 | 182900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 57 | 20230616 | 182800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 58 | 20230616 | 182700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 59 | 20230616 | 182600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 60 | 20230616 | 182500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 61 | 20230616 | 182400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 62 | 20230616 | 182300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 63 | 20230616 | 182200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 64 | 20230616 | 182100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 65 | 20230616 | 182000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 66 | 20230616 | 181900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 67 | 20230616 | 181800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 68 | 20230616 | 181700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 69 | 20230616 | 181600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 70 | 20230616 | 181500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 71 | 20230616 | 181400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 72 | 20230616 | 181300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 73 | 20230616 | 181200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 74 | 20230616 | 181100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 75 | 20230616 | 181000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 76 | 20230616 | 180900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 77 | 20230616 | 180800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 78 | 20230616 | 180700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 79 | 20230616 | 180600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 80 | 20230616 | 180500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 81 | 20230616 | 180400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 82 | 20230616 | 180300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 83 | 20230616 | 180200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 84 | 20230616 | 180100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 85 | 20230616 | 180000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 86 | 20230616 | 175900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 87 | 20230616 | 175800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 88 | 20230616 | 175700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 89 | 20230616 | 175600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 90 | 20230616 | 175500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 91 | 20230616 | 175400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 92 | 20230616 | 175300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 93 | 20230616 | 175200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 94 | 20230616 | 175100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 95 | 20230616 | 175000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 96 | 20230616 | 174900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 97 | 20230616 | 174800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 98 | 20230616 | 174700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 99 | 20230616 | 174600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 100 | 20230616 | 174500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 101 | 20230616 | 174400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 102 | 20230616 | 174300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 103 | 20230616 | 174200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 104 | 20230616 | 174100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 105 | 20230616 | 174000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 106 | 20230616 | 173900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 107 | 20230616 | 173800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 108 | 20230616 | 173700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 109 | 20230616 | 173600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 110 | 20230616 | 173500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 111 | 20230616 | 173400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 112 | 20230616 | 173300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 113 | 20230616 | 173200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 114 | 20230616 | 173100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 115 | 20230616 | 173000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 116 | 20230616 | 172900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 117 | 20230616 | 172800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 118 | 20230616 | 172700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 119 | 20230616 | 172600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 120 | 20230616 | 172500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 121 | 20230616 | 172400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 122 | 20230616 | 172300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 123 | 20230616 | 172200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 124 | 20230616 | 172100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 125 | 20230616 | 172000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 126 | 20230616 | 171900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 127 | 20230616 | 171800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 128 | 20230616 | 171700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 129 | 20230616 | 171600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 130 | 20230616 | 171500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 131 | 20230616 | 171400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 132 | 20230616 | 171300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 133 | 20230616 | 171200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 134 | 20230616 | 171100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 135 | 20230616 | 171000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 136 | 20230616 | 170900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 137 | 20230616 | 170800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 138 | 20230616 | 170700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 139 | 20230616 | 170600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 140 | 20230616 | 170500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 141 | 20230616 | 170400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 142 | 20230616 | 170300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 143 | 20230616 | 170200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 144 | 20230616 | 170100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 145 | 20230616 | 170000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 146 | 20230616 | 165900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 147 | 20230616 | 165800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 148 | 20230616 | 165700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 149 | 20230616 | 165600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 150 | 20230616 | 165500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 151 | 20230616 | 165400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 152 | 20230616 | 165300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 153 | 20230616 | 165200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 154 | 20230616 | 165100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 155 | 20230616 | 165000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 156 | 20230616 | 164900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 157 | 20230616 | 164800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 158 | 20230616 | 164700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 159 | 20230616 | 164600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 160 | 20230616 | 164500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 161 | 20230616 | 164400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 162 | 20230616 | 164300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 163 | 20230616 | 164200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 164 | 20230616 | 164100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 165 | 20230616 | 164000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 166 | 20230616 | 163900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 167 | 20230616 | 163800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 168 | 20230616 | 163700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 169 | 20230616 | 163600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 170 | 20230616 | 163500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 171 | 20230616 | 163400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 172 | 20230616 | 163300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 173 | 20230616 | 163200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 174 | 20230616 | 163100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 175 | 20230616 | 163000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 176 | 20230616 | 162900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 177 | 20230616 | 162800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 178 | 20230616 | 162700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 179 | 20230616 | 162600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 180 | 20230616 | 162500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 181 | 20230616 | 162400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 182 | 20230616 | 162300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 183 | 20230616 | 162200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 184 | 20230616 | 162100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 185 | 20230616 | 162000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 186 | 20230616 | 161900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 187 | 20230616 | 161800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 188 | 20230616 | 161700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 189 | 20230616 | 161600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 190 | 20230616 | 161500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 191 | 20230616 | 161400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 192 | 20230616 | 161300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 193 | 20230616 | 161200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 194 | 20230616 | 161100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 195 | 20230616 | 161000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 196 | 20230616 | 160900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 197 | 20230616 | 160800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 198 | 20230616 | 160700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 199 | 20230616 | 160600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 200 | 20230616 | 160500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 201 | 20230616 | 160400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 202 | 20230616 | 160300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 203 | 20230616 | 160200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 204 | 20230616 | 160100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 205 | 20230616 | 160000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 206 | 20230616 | 155900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 207 | 20230616 | 155800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 208 | 20230616 | 155700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 209 | 20230616 | 155600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 210 | 20230616 | 155500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 211 | 20230616 | 155400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 212 | 20230616 | 155300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 213 | 20230616 | 155200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 214 | 20230616 | 155100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 215 | 20230616 | 155000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 216 | 20230616 | 154900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 217 | 20230616 | 154800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 218 | 20230616 | 154700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 219 | 20230616 | 154600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 220 | 20230616 | 154500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 221 | 20230616 | 154400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 222 | 20230616 | 154300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 223 | 20230616 | 154200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 224 | 20230616 | 154100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 225 | 20230616 | 154000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 226 | 20230616 | 153900 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 227 | 20230616 | 153800 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 228 | 20230616 | 153700 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 229 | 20230616 | 153600 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 230 | 20230616 | 153500 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 231 | 20230616 | 153400 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 232 | 20230616 | 153300 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 233 | 20230616 | 153200 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 234 | 20230616 | 153100 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 0 |
| 235 | 20230616 | 153000 | 24236444500 | 189300 | 189300 | 189300 | 189300 | 1898 |
| 236 | 20230616 | 152900 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 237 | 20230616 | 152800 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 238 | 20230616 | 152700 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 239 | 20230616 | 152600 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 240 | 20230616 | 152500 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 241 | 20230616 | 152400 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 242 | 20230616 | 152300 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 243 | 20230616 | 152200 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 244 | 20230616 | 152100 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 245 | 20230616 | 152000 | 23877153100 | 189300 | 189300 | 189300 | 189300 | 0 |
| 246 | 20230616 | 151900 | 23877153100 | 189300 | 189400 | 189600 | 189300 | 1102 |
| 247 | 20230616 | 151800 | 23668422700 | 189400 | 189300 | 189400 | 189200 | 309 |
| 248 | 20230616 | 151700 | 23609918400 | 189300 | 189100 | 189300 | 188900 | 472 |
| 249 | 20230616 | 151600 | 23520674400 | 189000 | 188900 | 189100 | 188900 | 334 |
| 250 | 20230616 | 151500 | 23457555400 | 188900 | 188700 | 188900 | 188700 | 267 |
| 251 | 20230616 | 151400 | 23407149500 | 188700 | 188700 | 188700 | 188600 | 118 |
| 252 | 20230616 | 151300 | 23384883100 | 188700 | 188600 | 188700 | 188500 | 284 |
| 253 | 20230616 | 151200 | 23331317000 | 188600 | 188600 | 188700 | 188600 | 241 |
| 254 | 20230616 | 151100 | 23285859800 | 188700 | 188800 | 188800 | 188600 | 484 |
| 255 | 20230616 | 151000 | 23194542100 | 188800 | 188700 | 189000 | 188600 | 306 |
| 256 | 20230616 | 150900 | 23136757900 | 188700 | 188700 | 188800 | 188600 | 268 |
| 257 | 20230616 | 150800 | 23086182900 | 188600 | 188600 | 188800 | 188500 | 521 |
| 258 | 20230616 | 150700 | 22987879800 | 188600 | 188600 | 188600 | 188500 | 132 |
| 259 | 20230616 | 150600 | 22962996800 | 188500 | 188600 | 188600 | 188500 | 253 |
| 260 | 20230616 | 150500 | 22915302700 | 188600 | 188400 | 188600 | 188400 | 125 |
| 261 | 20230616 | 150400 | 22891734600 | 188400 | 188200 | 188400 | 188200 | 113 |
| 262 | 20230616 | 150300 | 22870457800 | 188200 | 188000 | 188200 | 188000 | 124 |
| 263 | 20230616 | 150200 | 22847135300 | 188000 | 188000 | 188100 | 188000 | 35 |
| 264 | 20230616 | 150100 | 22840555000 | 188100 | 188000 | 188100 | 187700 | 321 |
| 265 | 20230616 | 150000 | 22780274700 | 188000 | 188100 | 188200 | 187800 | 847 |
| 266 | 20230616 | 145900 | 22621071300 | 188200 | 188100 | 188200 | 188000 | 176 |
| 267 | 20230616 | 145800 | 22587972500 | 188100 | 188300 | 188300 | 188000 | 774 |
| 268 | 20230616 | 145700 | 22442419700 | 188200 | 188400 | 188400 | 188100 | 515 |
| 269 | 20230616 | 145600 | 22345485600 | 188400 | 188400 | 188400 | 188400 | 26 |
| 270 | 20230616 | 145500 | 22340587200 | 188300 | 188400 | 188500 | 188300 | 225 |
| 271 | 20230616 | 145400 | 22298214900 | 188400 | 188500 | 188600 | 188400 | 66 |
| 272 | 20230616 | 145300 | 22285771600 | 188500 | 188500 | 188500 | 188400 | 101 |
| 273 | 20230616 | 145200 | 22266740500 | 188500 | 188500 | 188500 | 188400 | 89 |
| 274 | 20230616 | 145100 | 22249967000 | 188500 | 188700 | 188700 | 188500 | 83 |
| 275 | 20230616 | 145000 | 22234310500 | 188700 | 188700 | 188700 | 188700 | 20 |
| 276 | 20230616 | 144900 | 22230536500 | 188700 | 188700 | 188800 | 188500 | 821 |
| 277 | 20230616 | 144800 | 22075683700 | 188700 | 188700 | 188800 | 188700 | 56 |
| 278 | 20230616 | 144700 | 22065116000 | 188700 | 188700 | 188700 | 188700 | 76 |
| 279 | 20230616 | 144600 | 22050774800 | 188700 | 188700 | 188700 | 188600 | 138 |
| 280 | 20230616 | 144500 | 22024738000 | 188700 | 188700 | 188700 | 188700 | 30 |
| 281 | 20230616 | 144400 | 22019077000 | 188800 | 188700 | 188800 | 188600 | 592 |
| 282 | 20230616 | 144300 | 21907368800 | 188700 | 188700 | 188700 | 188600 | 14 |
| 283 | 20230616 | 144200 | 21904727600 | 188600 | 188600 | 188700 | 188600 | 277 |
| 284 | 20230616 | 144100 | 21852485300 | 188500 | 188800 | 188800 | 188500 | 252 |
| 285 | 20230616 | 144000 | 21804960700 | 188600 | 188800 | 188800 | 188600 | 466 |
| 286 | 20230616 | 143900 | 21717049600 | 188800 | 188700 | 188800 | 188700 | 358 |
| 287 | 20230616 | 143800 | 21649490800 | 188700 | 188700 | 188700 | 188700 | 84 |
| 288 | 20230616 | 143700 | 21633640000 | 188700 | 188700 | 188700 | 188600 | 55 |
| 289 | 20230616 | 143600 | 21623263500 | 188700 | 188800 | 188800 | 188700 | 92 |
| 290 | 20230616 | 143500 | 21605898900 | 188800 | 188800 | 188800 | 188700 | 130 |
| 291 | 20230616 | 143400 | 21581361900 | 188800 | 188700 | 188800 | 188700 | 80 |
| 292 | 20230616 | 143300 | 21566262500 | 188600 | 188600 | 188600 | 188600 | 96 |
| 293 | 20230616 | 143200 | 21548156900 | 188600 | 188500 | 188600 | 188500 | 40 |
| 294 | 20230616 | 143100 | 21540613000 | 188500 | 188500 | 188500 | 188500 | 1 |
| 295 | 20230616 | 143000 | 21540424500 | 188500 | 188500 | 188500 | 188500 | 15 |
| 296 | 20230616 | 142900 | 21537597000 | 188500 | 188600 | 188600 | 188500 | 70 |
| 297 | 20230616 | 142800 | 21524398900 | 188600 | 188600 | 188600 | 188500 | 254 |
| 298 | 20230616 | 142700 | 21476497800 | 188700 | 188700 | 188700 | 188600 | 39 |
| 299 | 20230616 | 142600 | 21469141500 | 188600 | 188700 | 188700 | 188500 | 161 |
| 300 | 20230616 | 142500 | 21438778100 | 188700 | 188600 | 188700 | 188600 | 27 |
| 301 | 20230616 | 142400 | 21433684200 | 188600 | 188700 | 188700 | 188600 | 53 |
| 302 | 20230616 | 142300 | 21423687800 | 188600 | 188600 | 188700 | 188600 | 29 |
| 303 | 20230616 | 142200 | 21418217700 | 188700 | 188400 | 188700 | 188400 | 90 |
| 304 | 20230616 | 142100 | 21401247600 | 188400 | 188400 | 188400 | 188300 | 23 |
| 305 | 20230616 | 142000 | 21396915800 | 188400 | 188400 | 188400 | 188400 | 21 |
| 306 | 20230616 | 141900 | 21392959400 | 188400 | 188300 | 188400 | 188300 | 111 |
| 307 | 20230616 | 141800 | 21372052400 | 188300 | 188400 | 188400 | 188300 | 104 |
| 308 | 20230616 | 141700 | 21352460800 | 188500 | 188600 | 188600 | 188400 | 241 |
| 309 | 20230616 | 141600 | 21307030100 | 188600 | 188600 | 188600 | 188600 | 6 |
| 310 | 20230616 | 141500 | 21305898500 | 188600 | 188500 | 188600 | 188500 | 81 |
| 311 | 20230616 | 141400 | 21290628900 | 188500 | 188600 | 188700 | 188500 | 140 |
| 312 | 20230616 | 141300 | 21264236900 | 188600 | 188600 | 188700 | 188600 | 23 |
| 313 | 20230616 | 141200 | 21259897700 | 188500 | 188500 | 188500 | 188500 | 6 |
| 314 | 20230616 | 141100 | 21258766700 | 188500 | 188500 | 188700 | 188500 | 47 |
| 315 | 20230616 | 141000 | 21249902400 | 188500 | 188300 | 188500 | 188300 | 41 |
| 316 | 20230616 | 140900 | 21242178800 | 188300 | 188600 | 188700 | 188300 | 127 |
| 317 | 20230616 | 140800 | 21218243800 | 188700 | 188400 | 188800 | 188400 | 126 |
| 318 | 20230616 | 140700 | 21194471600 | 188500 | 188500 | 188500 | 188400 | 311 |
| 319 | 20230616 | 140600 | 21135854700 | 188500 | 188600 | 189000 | 188500 | 171 |
| 320 | 20230616 | 140500 | 21103559000 | 188500 | 188300 | 188500 | 188200 | 310 |
| 321 | 20230616 | 140400 | 21045175000 | 188300 | 188300 | 188300 | 188200 | 26 |
| 322 | 20230616 | 140300 | 21040279700 | 188200 | 188300 | 188300 | 188200 | 12 |
| 323 | 20230616 | 140200 | 21038021100 | 188200 | 188300 | 188300 | 188200 | 26 |
| 324 | 20230616 | 140100 | 21033126700 | 188200 | 188300 | 188300 | 188200 | 141 |
| 325 | 20230616 | 140000 | 21006576800 | 188300 | 188200 | 188300 | 188200 | 55 |
| 326 | 20230616 | 135900 | 20996222800 | 188200 | 188000 | 188200 | 188000 | 58 |
| 327 | 20230616 | 135800 | 20985315800 | 188000 | 188200 | 188200 | 188000 | 96 |
| 328 | 20230616 | 135700 | 20967258500 | 188200 | 188100 | 188200 | 188000 | 91 |
| 329 | 20230616 | 135600 | 20950142200 | 188100 | 188000 | 188100 | 188000 | 70 |
| 330 | 20230616 | 135500 | 20936978500 | 188000 | 188000 | 188000 | 188000 | 177 |
| 331 | 20230616 | 135400 | 20903702500 | 188000 | 188000 | 188100 | 188000 | 543 |
| 332 | 20230616 | 135300 | 20801615300 | 188100 | 188100 | 188100 | 188100 | 222 |
| 333 | 20230616 | 135200 | 20759857100 | 188100 | 188200 | 188200 | 188100 | 353 |
| 334 | 20230616 | 135100 | 20693443100 | 188200 | 188400 | 188400 | 188200 | 352 |
| 335 | 20230616 | 135000 | 20627188200 | 188400 | 188400 | 188500 | 188300 | 198 |
| 336 | 20230616 | 134900 | 20589893700 | 188500 | 188600 | 188600 | 188400 | 677 |
| 337 | 20230616 | 134800 | 20462276000 | 188600 | 188800 | 188900 | 188600 | 482 |
| 338 | 20230616 | 134700 | 20371320300 | 188800 | 188800 | 188800 | 188700 | 38 |
| 339 | 20230616 | 134600 | 20364147100 | 188700 | 188800 | 188800 | 188700 | 205 |
| 340 | 20230616 | 134500 | 20325443700 | 188800 | 188700 | 188800 | 188700 | 153 |
| 341 | 20230616 | 134400 | 20296559800 | 188800 | 188800 | 188800 | 188700 | 56 |
| 342 | 20230616 | 134300 | 20285989400 | 188800 | 188700 | 188800 | 188700 | 225 |
| 343 | 20230616 | 134200 | 20243520000 | 188700 | 188700 | 188700 | 188700 | 61 |
| 344 | 20230616 | 134100 | 20232009300 | 188700 | 188700 | 188700 | 188600 | 146 |
| 345 | 20230616 | 134000 | 20204462000 | 188700 | 188800 | 188800 | 188700 | 84 |
| 346 | 20230616 | 133900 | 20188604900 | 188800 | 188800 | 188800 | 188800 | 217 |
| 347 | 20230616 | 133800 | 20147635300 | 188800 | 188700 | 188900 | 188700 | 225 |
| 348 | 20230616 | 133700 | 20105165400 | 188700 | 188800 | 188900 | 188600 | 361 |
| 349 | 20230616 | 133600 | 20037031700 | 188900 | 189000 | 189700 | 188800 | 307 |
| 350 | 20230616 | 133500 | 19979016100 | 189000 | 189000 | 189000 | 189000 | 76 |
| 351 | 20230616 | 133400 | 19964652100 | 189900 | 189900 | 189900 | 189800 | 423 |
| 352 | 20230616 | 133300 | 19884329000 | 189900 | 189100 | 189900 | 189000 | 154 |
| 353 | 20230616 | 133200 | 19855156600 | 189100 | 188900 | 189400 | 188900 | 266 |
| 354 | 20230616 | 133100 | 19804879700 | 188900 | 188900 | 189000 | 188900 | 169 |
| 355 | 20230616 | 133000 | 19772944500 | 188900 | 189000 | 189400 | 188900 | 256 |
| 356 | 20230616 | 132900 | 19724560100 | 189000 | 189000 | 189400 | 188900 | 203 |
| 357 | 20230616 | 132800 | 19686210100 | 189500 | 189500 | 189500 | 188900 | 342 |
| 358 | 20230616 | 132700 | 19621480100 | 189500 | 189500 | 189800 | 189500 | 42 |
| 359 | 20230616 | 132600 | 19613513400 | 189900 | 189200 | 190000 | 189200 | 356 |
| 360 | 20230616 | 132500 | 19545913700 | 189200 | 189200 | 189600 | 189100 | 116 |
| 361 | 20230616 | 132400 | 19523965800 | 189200 | 189000 | 189300 | 188900 | 564 |
| 362 | 20230616 | 132300 | 19417212900 | 189000 | 188900 | 189000 | 188900 | 23 |
| 363 | 20230616 | 132200 | 19412868100 | 188900 | 189100 | 189100 | 188900 | 343 |
| 364 | 20230616 | 132100 | 19348041300 | 189100 | 189300 | 189300 | 189100 | 273 |
| 365 | 20230616 | 132000 | 19296399800 | 189300 | 189200 | 189300 | 189200 | 14 |
| 366 | 20230616 | 131900 | 19293750400 | 189200 | 189600 | 189600 | 189200 | 111 |
| 367 | 20230616 | 131800 | 19272732800 | 189600 | 189100 | 189600 | 189100 | 36 |
| 368 | 20230616 | 131700 | 19265912600 | 189300 | 189200 | 189300 | 189100 | 81 |
| 369 | 20230616 | 131600 | 19250587400 | 189200 | 189300 | 189300 | 189200 | 371 |
| 370 | 20230616 | 131500 | 19180385500 | 189300 | 189400 | 189400 | 189200 | 521 |
| 371 | 20230616 | 131400 | 19081755900 | 189400 | 189700 | 189800 | 189400 | 522 |
| 372 | 20230616 | 131300 | 18982809800 | 189700 | 189700 | 189800 | 189700 | 72 |
| 373 | 20230616 | 131200 | 18969147400 | 190000 | 189900 | 190000 | 189900 | 84 |
| 374 | 20230616 | 131100 | 18953193400 | 189900 | 189700 | 189900 | 189600 | 31 |
| 375 | 20230616 | 131000 | 18947312000 | 189600 | 189700 | 189700 | 189600 | 46 |
| 376 | 20230616 | 130900 | 18938586100 | 189700 | 189600 | 190000 | 189500 | 47 |
| 377 | 20230616 | 130800 | 18929666100 | 189600 | 189600 | 189600 | 189500 | 56 |
| 378 | 20230616 | 130700 | 18919048600 | 189500 | 189500 | 189500 | 189500 | 118 |
| 379 | 20230616 | 130600 | 18896687600 | 189600 | 190100 | 190100 | 189600 | 140 |
| 380 | 20230616 | 130500 | 18870116000 | 190100 | 190700 | 190700 | 190100 | 369 |
| 381 | 20230616 | 130400 | 18799867000 | 190700 | 190700 | 190900 | 190500 | 174 |
| 382 | 20230616 | 130300 | 18766684800 | 190700 | 191100 | 191100 | 190500 | 278 |
| 383 | 20230616 | 130200 | 18713675300 | 191200 | 190700 | 191400 | 190700 | 512 |
| 384 | 20230616 | 130100 | 18615874500 | 190700 | 190500 | 190700 | 190300 | 264 |
| 385 | 20230616 | 130000 | 18565567100 | 190500 | 189600 | 190500 | 189500 | 1295 |
| 386 | 20230616 | 125900 | 18319445900 | 189600 | 189500 | 189600 | 189500 | 107 |
| 387 | 20230616 | 125800 | 18299162000 | 189600 | 189700 | 189700 | 189500 | 351 |
| 388 | 20230616 | 125700 | 18232598800 | 189800 | 189700 | 189800 | 189600 | 105 |
| 389 | 20230616 | 125600 | 18212674900 | 189600 | 189700 | 189700 | 189600 | 179 |
| 390 | 20230616 | 125500 | 18178723200 | 189600 | 189600 | 189700 | 189600 | 100 |
| 391 | 20230616 | 125400 | 18159763100 | 189600 | 189700 | 189700 | 189600 | 133 |
| 392 | 20230616 | 125300 | 18134543600 | 189700 | 189800 | 189800 | 189700 | 161 |
| 393 | 20230616 | 125200 | 18103997600 | 189800 | 189600 | 189800 | 189600 | 288 |
| 394 | 20230616 | 125100 | 18049353600 | 189600 | 189400 | 189600 | 189400 | 362 |
| 395 | 20230616 | 125000 | 17980747300 | 189400 | 189400 | 189400 | 189400 | 123 |
| 396 | 20230616 | 124900 | 17957451100 | 189400 | 189300 | 189400 | 189300 | 185 |
| 397 | 20230616 | 124800 | 17922427800 | 189300 | 189200 | 189300 | 189200 | 241 |
| 398 | 20230616 | 124700 | 17876815500 | 189300 | 189200 | 189300 | 189200 | 148 |
| 399 | 20230616 | 124600 | 17848803400 | 189200 | 189000 | 189200 | 189000 | 183 |
| 400 | 20230616 | 124500 | 17814193300 | 189000 | 188800 | 189000 | 188800 | 463 |
| 401 | 20230616 | 124400 | 17726725500 | 188800 | 188800 | 188800 | 188800 | 90 |
| 402 | 20230616 | 124300 | 17709733500 | 188800 | 188700 | 188800 | 188700 | 224 |
| 403 | 20230616 | 124200 | 17667463800 | 188700 | 188700 | 188700 | 188700 | 205 |
| 404 | 20230616 | 124100 | 17628780300 | 188700 | 188700 | 188700 | 188700 | 11 |
| 405 | 20230616 | 124000 | 17626704600 | 188700 | 188700 | 188700 | 188600 | 20 |
| 406 | 20230616 | 123900 | 17622931300 | 188700 | 188600 | 188700 | 188600 | 227 |
| 407 | 20230616 | 123800 | 17580119000 | 188600 | 188600 | 188600 | 188600 | 38 |
| 408 | 20230616 | 123700 | 17572952200 | 188600 | 188500 | 188600 | 188500 | 117 |
| 409 | 20230616 | 123600 | 17550890400 | 188500 | 188400 | 188500 | 188400 | 103 |
| 410 | 20230616 | 123500 | 17531480700 | 188400 | 188400 | 188400 | 188300 | 93 |
| 411 | 20230616 | 123400 | 17513961200 | 188400 | 188400 | 188400 | 188300 | 195 |
| 412 | 20230616 | 123300 | 17477240000 | 188400 | 188400 | 188400 | 188400 | 33 |
| 413 | 20230616 | 123200 | 17471022800 | 188400 | 188400 | 188400 | 188400 | 12 |
| 414 | 20230616 | 123100 | 17468762000 | 188400 | 188500 | 188500 | 188300 | 251 |
| 415 | 20230616 | 123000 | 17421472500 | 188500 | 188500 | 188600 | 188500 | 79 |
| 416 | 20230616 | 122900 | 17406580900 | 188500 | 188600 | 188600 | 188500 | 58 |
| 417 | 20230616 | 122800 | 17395647400 | 188600 | 188500 | 188600 | 188500 | 36 |
| 418 | 20230616 | 122700 | 17388859900 | 188600 | 188500 | 188600 | 188500 | 221 |
| 419 | 20230616 | 122600 | 17347201100 | 188600 | 188500 | 188600 | 188500 | 23 |
| 420 | 20230616 | 122500 | 17342865400 | 188500 | 188500 | 188500 | 188500 | 47 |
| 421 | 20230616 | 122400 | 17334005900 | 188500 | 188500 | 188500 | 188500 | 88 |
| 422 | 20230616 | 122300 | 17317417900 | 188600 | 188600 | 188600 | 188600 | 2 |
| 423 | 20230616 | 122200 | 17317040700 | 188500 | 188500 | 188600 | 188500 | 156 |
| 424 | 20230616 | 122100 | 17287634500 | 188500 | 188700 | 188700 | 188500 | 62 |
| 425 | 20230616 | 122000 | 17275944100 | 188700 | 188800 | 188800 | 188700 | 91 |
| 426 | 20230616 | 121900 | 17258765600 | 188800 | 189000 | 189000 | 188800 | 170 |
| 427 | 20230616 | 121800 | 17226665000 | 189000 | 189000 | 189100 | 189000 | 37 |
| 428 | 20230616 | 121700 | 17219670500 | 189000 | 189000 | 189100 | 189000 | 363 |
| 429 | 20230616 | 121600 | 17151061900 | 189000 | 189100 | 189200 | 189000 | 87 |
| 430 | 20230616 | 121500 | 17134610700 | 189000 | 189000 | 189000 | 188900 | 46 |
| 431 | 20230616 | 121400 | 17125916900 | 189000 | 189000 | 189000 | 189000 | 33 |
| 432 | 20230616 | 121300 | 17119679900 | 189000 | 188900 | 189000 | 188800 | 151 |
| 433 | 20230616 | 121200 | 17091155500 | 188900 | 188900 | 188900 | 188800 | 196 |
| 434 | 20230616 | 121100 | 17054134300 | 188800 | 188800 | 188800 | 188800 | 73 |
| 435 | 20230616 | 121000 | 17040351900 | 188800 | 188900 | 188900 | 188800 | 259 |
| 436 | 20230616 | 120900 | 16991448500 | 188800 | 188800 | 188800 | 188800 | 23 |
| 437 | 20230616 | 120800 | 16987106100 | 188800 | 189100 | 189100 | 188800 | 208 |
| 438 | 20230616 | 120700 | 16947800900 | 189100 | 189100 | 189300 | 189000 | 613 |
| 439 | 20230616 | 120600 | 16831827200 | 189100 | 188900 | 189100 | 188900 | 312 |
| 440 | 20230616 | 120500 | 16772853900 | 188900 | 188700 | 188900 | 188700 | 193 |
| 441 | 20230616 | 120400 | 16736418600 | 188700 | 188500 | 188700 | 188500 | 163 |
| 442 | 20230616 | 120300 | 16705676300 | 188500 | 188500 | 188500 | 188400 | 285 |
| 443 | 20230616 | 120200 | 16651959100 | 188500 | 188400 | 188500 | 188400 | 239 |
| 444 | 20230616 | 120100 | 16606923800 | 188500 | 188500 | 188500 | 188400 | 21 |
| 445 | 20230616 | 120000 | 16602965900 | 188400 | 188400 | 188400 | 188200 | 711 |
| 446 | 20230616 | 115900 | 16469014600 | 188400 | 188400 | 188600 | 188400 | 415 |
| 447 | 20230616 | 115800 | 16390788700 | 188300 | 187800 | 188300 | 187800 | 513 |
| 448 | 20230616 | 115700 | 16294324100 | 187800 | 187900 | 187900 | 187700 | 174 |
| 449 | 20230616 | 115600 | 16261646700 | 187900 | 187900 | 187900 | 187900 | 18 |
| 450 | 20230616 | 115500 | 16258264500 | 187700 | 187500 | 187900 | 187500 | 74 |
| 451 | 20230616 | 115400 | 16244370200 | 187500 | 187400 | 187500 | 187400 | 138 |
| 452 | 20230616 | 115300 | 16218501600 | 187400 | 187500 | 187500 | 187400 | 49 |
| 453 | 20230616 | 115200 | 16209317800 | 187500 | 187600 | 187700 | 187500 | 151 |
| 454 | 20230616 | 115100 | 16181000800 | 187700 | 187800 | 187800 | 187600 | 92 |
| 455 | 20230616 | 115000 | 16163725500 | 187800 | 187900 | 187900 | 187800 | 42 |
| 456 | 20230616 | 114900 | 16155835900 | 187900 | 187900 | 188000 | 187900 | 59 |
| 457 | 20230616 | 114800 | 16144749200 | 187900 | 187700 | 187900 | 187700 | 20 |
| 458 | 20230616 | 114700 | 16140993400 | 187700 | 187700 | 187700 | 187700 | 69 |
| 459 | 20230616 | 114600 | 16128042100 | 187700 | 187700 | 187700 | 187700 | 11 |
| 460 | 20230616 | 114500 | 16125977400 | 187700 | 187600 | 187700 | 187600 | 34 |
| 461 | 20230616 | 114400 | 16119597100 | 187600 | 187600 | 187600 | 187400 | 11 |
| 462 | 20230616 | 114300 | 16117534000 | 187600 | 187400 | 187600 | 187400 | 5 |
| 463 | 20230616 | 114200 | 16116596600 | 187400 | 187500 | 187500 | 187400 | 31 |
| 464 | 20230616 | 114100 | 16110786200 | 187400 | 187600 | 187600 | 187300 | 250 |
| 465 | 20230616 | 114000 | 16063926000 | 187600 | 187700 | 187700 | 187600 | 37 |
| 466 | 20230616 | 113900 | 16056982000 | 187700 | 187800 | 187800 | 187600 | 29 |
| 467 | 20230616 | 113800 | 16051536700 | 187800 | 187800 | 187800 | 187500 | 64 |
| 468 | 20230616 | 113700 | 16039520900 | 187800 | 187800 | 187800 | 187700 | 43 |
| 469 | 20230616 | 113600 | 16031446500 | 187800 | 187700 | 187800 | 187700 | 41 |
| 470 | 20230616 | 113500 | 16023750300 | 187700 | 187800 | 187900 | 187700 | 64 |
| 471 | 20230616 | 113400 | 16011732200 | 187800 | 187400 | 187800 | 187200 | 139 |
| 472 | 20230616 | 113300 | 15985670900 | 187400 | 187900 | 187900 | 187400 | 772 |
| 473 | 20230616 | 113200 | 15840901000 | 187900 | 188000 | 188000 | 187700 | 60 |
| 474 | 20230616 | 113100 | 15829634100 | 188000 | 188000 | 188100 | 187800 | 174 |
| 475 | 20230616 | 113000 | 15796924000 | 187900 | 187500 | 187900 | 187400 | 291 |
| 476 | 20230616 | 112900 | 15742307300 | 187400 | 187400 | 187400 | 187300 | 20 |
| 477 | 20230616 | 112800 | 15738559600 | 187300 | 187300 | 187400 | 187300 | 15 |
| 478 | 20230616 | 112700 | 15735749900 | 187400 | 186900 | 187400 | 186900 | 55 |
| 479 | 20230616 | 112600 | 15725461500 | 187000 | 186900 | 187000 | 186900 | 33 |
| 480 | 20230616 | 112500 | 15719293100 | 186900 | 186300 | 186900 | 186300 | 170 |
| 481 | 20230616 | 112400 | 15687605000 | 186300 | 186400 | 186500 | 186300 | 108 |
| 482 | 20230616 | 112300 | 15667477700 | 186300 | 186700 | 186800 | 186300 | 1425 |
| 483 | 20230616 | 112200 | 15401734300 | 186700 | 186700 | 186800 | 186700 | 43 |
| 484 | 20230616 | 112100 | 15393704200 | 186700 | 186700 | 186800 | 186700 | 60 |
| 485 | 20230616 | 112000 | 15382501700 | 186700 | 186800 | 186900 | 186700 | 134 |
| 486 | 20230616 | 111900 | 15357477700 | 186700 | 186800 | 186800 | 186700 | 231 |
| 487 | 20230616 | 111800 | 15314349700 | 186700 | 186700 | 186700 | 186700 | 66 |
| 488 | 20230616 | 111700 | 15302027500 | 186700 | 186700 | 186700 | 186700 | 28 |
| 489 | 20230616 | 111600 | 15296799900 | 186700 | 186800 | 186800 | 186600 | 391 |
| 490 | 20230616 | 111500 | 15223819900 | 186700 | 186700 | 186800 | 186700 | 487 |
| 491 | 20230616 | 111400 | 15132895100 | 186800 | 186800 | 186800 | 186700 | 118 |
| 492 | 20230616 | 111300 | 15110859800 | 186800 | 186800 | 186800 | 186800 | 52 |
| 493 | 20230616 | 111200 | 15101146200 | 186800 | 186800 | 186800 | 186700 | 123 |
| 494 | 20230616 | 111100 | 15078170700 | 186700 | 186700 | 186800 | 186700 | 164 |
| 495 | 20230616 | 111000 | 15047550900 | 186700 | 186900 | 186900 | 186700 | 152 |
| 496 | 20230616 | 110900 | 15019155300 | 186900 | 186900 | 186900 | 186800 | 255 |
| 497 | 20230616 | 110800 | 14971499800 | 187000 | 187200 | 187200 | 186900 | 877 |
| 498 | 20230616 | 110700 | 14807518200 | 187100 | 187100 | 187200 | 187100 | 108 |
| 499 | 20230616 | 110600 | 14787303500 | 187100 | 187200 | 187300 | 187100 | 350 |
| 500 | 20230616 | 110500 | 14721794000 | 187300 | 187400 | 187400 | 187300 | 302 |
| 501 | 20230616 | 110400 | 14665219200 | 187500 | 187500 | 187600 | 187500 | 106 |
| 502 | 20230616 | 110300 | 14645342200 | 187500 | 187600 | 187600 | 187400 | 453 |
| 503 | 20230616 | 110200 | 14560367800 | 187600 | 187700 | 187800 | 187500 | 111 |
| 504 | 20230616 | 110100 | 14539542000 | 187600 | 187600 | 187600 | 187500 | 113 |
| 505 | 20230616 | 110000 | 14518348800 | 187500 | 187700 | 187700 | 187500 | 154 |
| 506 | 20230616 | 105900 | 14489457200 | 187600 | 187500 | 187700 | 187400 | 126 |
| 507 | 20230616 | 105800 | 14465819600 | 187500 | 187700 | 187700 | 187400 | 117 |
| 508 | 20230616 | 105700 | 14443867200 | 187700 | 187500 | 187700 | 187300 | 311 |
| 509 | 20230616 | 105600 | 14385556400 | 187500 | 187500 | 187500 | 187400 | 104 |
| 510 | 20230616 | 105500 | 14366060400 | 187500 | 187600 | 187600 | 187500 | 86 |
| 511 | 20230616 | 105400 | 14349932500 | 187500 | 187700 | 187700 | 187500 | 53 |
| 512 | 20230616 | 105300 | 14339993100 | 187900 | 187000 | 188000 | 187000 | 325 |
| 513 | 20230616 | 105200 | 14279113800 | 187100 | 187100 | 187100 | 187000 | 479 |
| 514 | 20230616 | 105100 | 14189499200 | 187100 | 187500 | 187500 | 187100 | 522 |
| 515 | 20230616 | 105000 | 14091729300 | 187500 | 187400 | 187500 | 187400 | 51 |
| 516 | 20230616 | 104900 | 14082169100 | 187400 | 188400 | 188400 | 187400 | 340 |
| 517 | 20230616 | 104800 | 14018322200 | 188400 | 188100 | 188500 | 188100 | 18 |
| 518 | 20230616 | 104700 | 14014933600 | 188100 | 188500 | 188500 | 188100 | 102 |
| 519 | 20230616 | 104600 | 13995711400 | 188500 | 188400 | 188500 | 188400 | 30 |
| 520 | 20230616 | 104500 | 13990057200 | 188500 | 188600 | 188600 | 188500 | 22 |
| 521 | 20230616 | 104400 | 13985908900 | 188100 | 188100 | 188100 | 188000 | 48 |
| 522 | 20230616 | 104300 | 13976882700 | 187900 | 188200 | 188800 | 187900 | 59 |
| 523 | 20230616 | 104200 | 13965773500 | 187900 | 187500 | 187900 | 187500 | 136 |
| 524 | 20230616 | 104100 | 13940268100 | 187500 | 187400 | 187500 | 187400 | 167 |
| 525 | 20230616 | 104000 | 13908972100 | 187400 | 187700 | 187700 | 187400 | 479 |
| 526 | 20230616 | 103900 | 13819153600 | 187600 | 187700 | 187800 | 187600 | 606 |
| 527 | 20230616 | 103800 | 13705407300 | 187800 | 187900 | 187900 | 187800 | 191 |
| 528 | 20230616 | 103700 | 13669533700 | 187900 | 188000 | 188200 | 187900 | 497 |
| 529 | 20230616 | 103600 | 13576102900 | 188000 | 188100 | 188200 | 188000 | 153 |
| 530 | 20230616 | 103500 | 13547327300 | 188100 | 188400 | 188400 | 188100 | 181 |
| 531 | 20230616 | 103400 | 13513247000 | 188400 | 188300 | 188400 | 188300 | 48 |
| 532 | 20230616 | 103300 | 13504207900 | 188300 | 188500 | 188500 | 188300 | 162 |
| 533 | 20230616 | 103200 | 13473681300 | 188500 | 188800 | 188800 | 188500 | 371 |
| 534 | 20230616 | 103100 | 13403712900 | 188900 | 189300 | 189400 | 188800 | 305 |
| 535 | 20230616 | 103000 | 13346036500 | 189500 | 189800 | 189800 | 189200 | 299 |
| 536 | 20230616 | 102900 | 13289353400 | 189800 | 189700 | 189800 | 189500 | 211 |
| 537 | 20230616 | 102800 | 13249328100 | 189700 | 189700 | 189700 | 189300 | 354 |
| 538 | 20230616 | 102700 | 13182241600 | 189700 | 189200 | 189900 | 188800 | 180 |
| 539 | 20230616 | 102600 | 13148105600 | 188900 | 188800 | 189000 | 188700 | 178 |
| 540 | 20230616 | 102500 | 13114499000 | 188800 | 188600 | 188900 | 188600 | 412 |
| 541 | 20230616 | 102400 | 13036758700 | 188600 | 188900 | 188900 | 188600 | 118 |
| 542 | 20230616 | 102300 | 13014492900 | 188800 | 189000 | 189100 | 188800 | 104 |
| 543 | 20230616 | 102200 | 12994849900 | 189100 | 189300 | 189400 | 189100 | 125 |
| 544 | 20230616 | 102100 | 12971187500 | 189300 | 189700 | 189800 | 189300 | 117 |
| 545 | 20230616 | 102000 | 12949010600 | 189800 | 189600 | 189800 | 189100 | 280 |
| 546 | 20230616 | 101900 | 12895914000 | 189600 | 189200 | 189600 | 188700 | 264 |
| 547 | 20230616 | 101800 | 12846030000 | 189200 | 189200 | 189200 | 188900 | 335 |
| 548 | 20230616 | 101700 | 12782701900 | 189200 | 189400 | 189500 | 189100 | 171 |
| 549 | 20230616 | 101600 | 12750334400 | 189500 | 189500 | 189500 | 189400 | 169 |
| 550 | 20230616 | 101500 | 12718316100 | 189500 | 189200 | 189900 | 189200 | 232 |
| 551 | 20230616 | 101400 | 12674323800 | 188900 | 188500 | 189100 | 188300 | 130 |
| 552 | 20230616 | 101300 | 12649800500 | 188500 | 188100 | 188500 | 188000 | 742 |
| 553 | 20230616 | 101200 | 12510238900 | 188000 | 188000 | 188100 | 188000 | 74 |
| 554 | 20230616 | 101100 | 12496326600 | 188000 | 188300 | 188400 | 188000 | 625 |
| 555 | 20230616 | 101000 | 12378724100 | 188400 | 188800 | 188800 | 188400 | 322 |
| 556 | 20230616 | 100900 | 12317988000 | 188800 | 189000 | 189000 | 188800 | 200 |
| 557 | 20230616 | 100800 | 12280215000 | 189000 | 189000 | 189100 | 188900 | 183 |
| 558 | 20230616 | 100700 | 12245630100 | 189000 | 189000 | 189100 | 189000 | 128 |
| 559 | 20230616 | 100600 | 12221430200 | 189100 | 189800 | 189800 | 189100 | 640 |
| 560 | 20230616 | 100500 | 12100184000 | 189800 | 189800 | 189800 | 189700 | 446 |
| 561 | 20230616 | 100400 | 12015563400 | 189700 | 189700 | 189800 | 189600 | 266 |
| 562 | 20230616 | 100300 | 11965105300 | 189700 | 189400 | 189700 | 189400 | 427 |
| 563 | 20230616 | 100200 | 11884122800 | 189400 | 189200 | 189400 | 189200 | 228 |
| 564 | 20230616 | 100100 | 11840949400 | 189300 | 188700 | 189300 | 188600 | 382 |
| 565 | 20230616 | 100000 | 11768756200 | 188700 | 188300 | 188700 | 188300 | 415 |
| 566 | 20230616 | 095900 | 11690567200 | 188300 | 188300 | 188300 | 188300 | 210 |
| 567 | 20230616 | 095800 | 11651024200 | 188300 | 188300 | 188300 | 188200 | 260 |
| 568 | 20230616 | 095700 | 11602066400 | 188400 | 188300 | 188500 | 188200 | 193 |
| 569 | 20230616 | 095600 | 11565719200 | 188300 | 187600 | 188300 | 187600 | 477 |
| 570 | 20230616 | 095500 | 11476087400 | 187700 | 187600 | 187900 | 187600 | 158 |
| 571 | 20230616 | 095400 | 11446437100 | 187600 | 187900 | 187900 | 187500 | 134 |
| 572 | 20230616 | 095300 | 11421289500 | 187900 | 187500 | 187900 | 187400 | 304 |
| 573 | 20230616 | 095200 | 11364240400 | 187400 | 187300 | 188000 | 187300 | 194 |
| 574 | 20230616 | 095100 | 11327885400 | 187300 | 187200 | 187700 | 187000 | 996 |
| 575 | 20230616 | 095000 | 11141484700 | 187100 | 187400 | 187400 | 187100 | 308 |
| 576 | 20230616 | 094900 | 11083815600 | 187400 | 187500 | 187500 | 187300 | 374 |
| 577 | 20230616 | 094800 | 11013727400 | 187500 | 187600 | 187700 | 187400 | 141 |
| 578 | 20230616 | 094700 | 10987281100 | 188200 | 187300 | 188500 | 187300 | 406 |
| 579 | 20230616 | 094600 | 10911122900 | 187300 | 187400 | 187900 | 187200 | 366 |
| 580 | 20230616 | 094500 | 10842510000 | 187400 | 187600 | 187600 | 187300 | 310 |
| 581 | 20230616 | 094400 | 10784416800 | 187600 | 187500 | 187600 | 187300 | 863 |
| 582 | 20230616 | 094300 | 10622670400 | 187500 | 187700 | 187700 | 187400 | 768 |
| 583 | 20230616 | 094200 | 10478590900 | 187700 | 188300 | 188300 | 187700 | 983 |
| 584 | 20230616 | 094100 | 10293812700 | 188400 | 188800 | 189100 | 188200 | 656 |
| 585 | 20230616 | 094000 | 10170181400 | 188800 | 189000 | 189400 | 188700 | 792 |
| 586 | 20230616 | 093900 | 10020470100 | 189000 | 188400 | 189000 | 188400 | 341 |
| 587 | 20230616 | 093800 | 9956174600 | 188400 | 188700 | 188900 | 188300 | 1078 |
| 588 | 20230616 | 093700 | 9752765600 | 188700 | 188100 | 188700 | 188100 | 453 |
| 589 | 20230616 | 093600 | 9667427400 | 188100 | 188000 | 188100 | 187800 | 521 |
| 590 | 20230616 | 093500 | 9569527500 | 187900 | 187700 | 188000 | 187600 | 467 |
| 591 | 20230616 | 093400 | 9481849600 | 187700 | 187900 | 188200 | 187700 | 324 |
| 592 | 20230616 | 093300 | 9420955800 | 187300 | 187300 | 188000 | 187000 | 1005 |
| 593 | 20230616 | 093200 | 9232798400 | 187300 | 187900 | 187900 | 187200 | 1244 |
| 594 | 20230616 | 093100 | 8999325700 | 187900 | 187900 | 187900 | 187600 | 412 |
| 595 | 20230616 | 093000 | 8921968700 | 187900 | 186700 | 187900 | 186600 | 886 |
| 596 | 20230616 | 092900 | 8756005000 | 186700 | 187500 | 187600 | 186600 | 430 |
| 597 | 20230616 | 092800 | 8675509900 | 187500 | 187000 | 187700 | 186500 | 568 |
| 598 | 20230616 | 092700 | 8569192400 | 187000 | 185800 | 187000 | 185400 | 2464 |
| 599 | 20230616 | 092600 | 8111366900 | 185800 | 185800 | 185900 | 185600 | 576 |
| 600 | 20230616 | 092500 | 8004354500 | 185900 | 186400 | 186400 | 185800 | 807 |
| 601 | 20230616 | 092400 | 7854164600 | 186300 | 186000 | 186900 | 185800 | 199 |
| 602 | 20230616 | 092300 | 7817112800 | 185800 | 185100 | 186000 | 185000 | 1192 |
| 603 | 20230616 | 092200 | 7596215800 | 185100 | 185700 | 185800 | 185000 | 2177 |
| 604 | 20230616 | 092100 | 7192965400 | 185800 | 186000 | 186200 | 185700 | 1113 |
| 605 | 20230616 | 092000 | 6986019600 | 186000 | 187200 | 187200 | 185900 | 1351 |
| 606 | 20230616 | 091900 | 6734217800 | 187200 | 186600 | 187300 | 186000 | 588 |
| 607 | 20230616 | 091800 | 6624494600 | 186500 | 185700 | 186600 | 185500 | 1684 |
| 608 | 20230616 | 091700 | 6311280400 | 185700 | 185800 | 186100 | 185000 | 3383 |
| 609 | 20230616 | 091600 | 5684120800 | 185900 | 187100 | 187100 | 185900 | 3555 |
| 610 | 20230616 | 091500 | 5021102000 | 187000 | 187400 | 187700 | 187000 | 1095 |
| 611 | 20230616 | 091400 | 4816056200 | 187400 | 187400 | 187500 | 186700 | 2930 |
| 612 | 20230616 | 091300 | 4268003800 | 187500 | 189000 | 189000 | 187000 | 2597 |
| 613 | 20230616 | 091200 | 3779454100 | 189000 | 191100 | 191100 | 189000 | 3812 |
| 614 | 20230616 | 091100 | 3055226900 | 190900 | 191400 | 191400 | 190900 | 1191 |
| 615 | 20230616 | 091000 | 2827580500 | 191400 | 192000 | 192000 | 191300 | 642 |
| 616 | 20230616 | 090900 | 2704550000 | 192000 | 191500 | 192000 | 191400 | 1163 |
| 617 | 20230616 | 090800 | 2481476400 | 191400 | 191400 | 191700 | 191400 | 433 |
| 618 | 20230616 | 090700 | 2398568500 | 191700 | 191400 | 191800 | 191400 | 489 |
| 619 | 20230616 | 090600 | 2304924900 | 191400 | 190300 | 191600 | 190200 | 945 |
| 620 | 20230616 | 090500 | 2124546100 | 190200 | 190300 | 190600 | 190100 | 1063 |
| 621 | 20230616 | 090400 | 1922251800 | 190300 | 190800 | 190800 | 190100 | 1085 |
| 622 | 20230616 | 090300 | 1715816100 | 190700 | 191400 | 191500 | 190400 | 948 |
| 623 | 20230616 | 090200 | 1534979200 | 191400 | 191300 | 191600 | 190200 | 2839 |
| 624 | 20230616 | 090100 | 993944600 | 191300 | 192200 | 192400 | 191300 | 1525 |
| 625 | 20230616 | 090000 | 701305100 | 192500 | 192800 | 192800 | 192000 | 3563 |