32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 185700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 3 | 20230605 | 185600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 4 | 20230605 | 185500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 5 | 20230605 | 185400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 6 | 20230605 | 185300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 7 | 20230605 | 185200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 8 | 20230605 | 185100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 9 | 20230605 | 185000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 10 | 20230605 | 184900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 11 | 20230605 | 184800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 12 | 20230605 | 184700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 13 | 20230605 | 184600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 14 | 20230605 | 184500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 15 | 20230605 | 184400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 16 | 20230605 | 184300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 17 | 20230605 | 184200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 18 | 20230605 | 184100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 19 | 20230605 | 184000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 20 | 20230605 | 183900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 21 | 20230605 | 183800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 22 | 20230605 | 183700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 23 | 20230605 | 183600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 24 | 20230605 | 183500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 25 | 20230605 | 183400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 26 | 20230605 | 183300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 27 | 20230605 | 183200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 28 | 20230605 | 183100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 29 | 20230605 | 183000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 30 | 20230605 | 182900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 31 | 20230605 | 182800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 32 | 20230605 | 182700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 33 | 20230605 | 182600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 34 | 20230605 | 182500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 35 | 20230605 | 182400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 36 | 20230605 | 182300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 37 | 20230605 | 182200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 38 | 20230605 | 182100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 39 | 20230605 | 182000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 40 | 20230605 | 181900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 41 | 20230605 | 181800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 42 | 20230605 | 181700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 43 | 20230605 | 181600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 44 | 20230605 | 181500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 45 | 20230605 | 181400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 46 | 20230605 | 181300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 47 | 20230605 | 181200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 48 | 20230605 | 181100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 49 | 20230605 | 181000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 50 | 20230605 | 180900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 51 | 20230605 | 180800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 52 | 20230605 | 180700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 53 | 20230605 | 180600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 54 | 20230605 | 180500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 55 | 20230605 | 180400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 56 | 20230605 | 180300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 57 | 20230605 | 180200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 58 | 20230605 | 180100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 59 | 20230605 | 180000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 60 | 20230605 | 175900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 61 | 20230605 | 175800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 62 | 20230605 | 175700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 63 | 20230605 | 175600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 64 | 20230605 | 175500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 65 | 20230605 | 175400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 66 | 20230605 | 175300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 67 | 20230605 | 175200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 68 | 20230605 | 175100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 69 | 20230605 | 175000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 70 | 20230605 | 174900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 71 | 20230605 | 174800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 72 | 20230605 | 174700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 73 | 20230605 | 174600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 74 | 20230605 | 174500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 75 | 20230605 | 174400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 76 | 20230605 | 174300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 77 | 20230605 | 174200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 78 | 20230605 | 174100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 79 | 20230605 | 174000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 80 | 20230605 | 173900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 81 | 20230605 | 173800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 82 | 20230605 | 173700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 83 | 20230605 | 173600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 84 | 20230605 | 173500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 85 | 20230605 | 173400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 86 | 20230605 | 173300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 87 | 20230605 | 173200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 88 | 20230605 | 173100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 89 | 20230605 | 173000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 90 | 20230605 | 172900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 91 | 20230605 | 172800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 92 | 20230605 | 172700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 93 | 20230605 | 172600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 94 | 20230605 | 172500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 95 | 20230605 | 172400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 96 | 20230605 | 172300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 97 | 20230605 | 172200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 98 | 20230605 | 172100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 99 | 20230605 | 172000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 100 | 20230605 | 171900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 101 | 20230605 | 171800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 102 | 20230605 | 171700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 103 | 20230605 | 171600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 104 | 20230605 | 171500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 105 | 20230605 | 171400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 106 | 20230605 | 171300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 107 | 20230605 | 171200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 108 | 20230605 | 171100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 109 | 20230605 | 171000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 110 | 20230605 | 170900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 111 | 20230605 | 170800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 112 | 20230605 | 170700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 113 | 20230605 | 170600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 114 | 20230605 | 170500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 115 | 20230605 | 170400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 116 | 20230605 | 170300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 117 | 20230605 | 170200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 118 | 20230605 | 170100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 119 | 20230605 | 170000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 120 | 20230605 | 165900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 121 | 20230605 | 165800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 122 | 20230605 | 165700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 123 | 20230605 | 165600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 124 | 20230605 | 165500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 125 | 20230605 | 165400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 126 | 20230605 | 165300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 127 | 20230605 | 165200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 128 | 20230605 | 165100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 129 | 20230605 | 165000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 130 | 20230605 | 164900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 131 | 20230605 | 164800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 132 | 20230605 | 164700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 133 | 20230605 | 164600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 134 | 20230605 | 164500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 135 | 20230605 | 164400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 136 | 20230605 | 164300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 137 | 20230605 | 164200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 138 | 20230605 | 164100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 139 | 20230605 | 164000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 140 | 20230605 | 163900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 141 | 20230605 | 163800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 142 | 20230605 | 163700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 143 | 20230605 | 163600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 144 | 20230605 | 163500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 145 | 20230605 | 163400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 146 | 20230605 | 163300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 147 | 20230605 | 163200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 148 | 20230605 | 163100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 149 | 20230605 | 163000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 150 | 20230605 | 162900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 151 | 20230605 | 162800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 152 | 20230605 | 162700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 153 | 20230605 | 162600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 154 | 20230605 | 162500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 155 | 20230605 | 162400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 156 | 20230605 | 162300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 157 | 20230605 | 162200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 158 | 20230605 | 162100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 159 | 20230605 | 162000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 160 | 20230605 | 161900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 161 | 20230605 | 161800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 162 | 20230605 | 161700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 163 | 20230605 | 161600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 164 | 20230605 | 161500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 165 | 20230605 | 161400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 166 | 20230605 | 161300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 167 | 20230605 | 161200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 168 | 20230605 | 161100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 169 | 20230605 | 161000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 170 | 20230605 | 160900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 171 | 20230605 | 160800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 172 | 20230605 | 160700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 173 | 20230605 | 160600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 174 | 20230605 | 160500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 175 | 20230605 | 160400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 176 | 20230605 | 160300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 177 | 20230605 | 160200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 178 | 20230605 | 160100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 179 | 20230605 | 160000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 180 | 20230605 | 155900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 181 | 20230605 | 155800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 182 | 20230605 | 155700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 183 | 20230605 | 155600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 184 | 20230605 | 155500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 185 | 20230605 | 155400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 186 | 20230605 | 155300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 187 | 20230605 | 155200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 188 | 20230605 | 155100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 189 | 20230605 | 155000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 190 | 20230605 | 154900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 191 | 20230605 | 154800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 192 | 20230605 | 154700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 193 | 20230605 | 154600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 194 | 20230605 | 154500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 195 | 20230605 | 154400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 196 | 20230605 | 154300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 197 | 20230605 | 154200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 198 | 20230605 | 154100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 199 | 20230605 | 154000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 200 | 20230605 | 153900 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 201 | 20230605 | 153800 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 202 | 20230605 | 153700 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 203 | 20230605 | 153600 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 204 | 20230605 | 153500 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 205 | 20230605 | 153400 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 206 | 20230605 | 153300 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 207 | 20230605 | 153200 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 208 | 20230605 | 153100 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 0 |
| 209 | 20230605 | 153000 | 23972066600 | 87300 | 87300 | 87300 | 87300 | 5176 |
| 210 | 20230605 | 152900 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 211 | 20230605 | 152800 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 212 | 20230605 | 152700 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 213 | 20230605 | 152600 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 214 | 20230605 | 152500 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 215 | 20230605 | 152400 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 216 | 20230605 | 152300 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 217 | 20230605 | 152200 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 218 | 20230605 | 152100 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 219 | 20230605 | 152000 | 23520201800 | 87200 | 87200 | 87200 | 87200 | 0 |
| 220 | 20230605 | 151900 | 23520201800 | 87200 | 87200 | 87300 | 87100 | 524 |
| 221 | 20230605 | 151800 | 23474510500 | 87200 | 87100 | 87200 | 87100 | 173 |
| 222 | 20230605 | 151700 | 23459439800 | 87200 | 87100 | 87200 | 87000 | 744 |
| 223 | 20230605 | 151600 | 23394634000 | 87100 | 87000 | 87100 | 87000 | 309 |
| 224 | 20230605 | 151500 | 23367726200 | 87000 | 87000 | 87100 | 87000 | 277 |
| 225 | 20230605 | 151400 | 23343604200 | 87100 | 87000 | 87100 | 87000 | 429 |
| 226 | 20230605 | 151300 | 23306243700 | 87100 | 87100 | 87100 | 87000 | 354 |
| 227 | 20230605 | 151200 | 23275415500 | 87000 | 87100 | 87200 | 87000 | 578 |
| 228 | 20230605 | 151100 | 23225063700 | 87100 | 87300 | 87300 | 87100 | 1015 |
| 229 | 20230605 | 151000 | 23136577300 | 87300 | 87300 | 87300 | 87200 | 393 |
| 230 | 20230605 | 150900 | 23102281000 | 87300 | 87200 | 87300 | 87200 | 261 |
| 231 | 20230605 | 150800 | 23079501500 | 87200 | 87500 | 87500 | 87200 | 846 |
| 232 | 20230605 | 150700 | 23005605700 | 87500 | 87400 | 87500 | 87300 | 362 |
| 233 | 20230605 | 150600 | 22973962700 | 87400 | 87300 | 87500 | 87300 | 838 |
| 234 | 20230605 | 150500 | 22900737300 | 87400 | 87400 | 87400 | 87300 | 369 |
| 235 | 20230605 | 150400 | 22868504300 | 87400 | 87400 | 87400 | 87300 | 340 |
| 236 | 20230605 | 150300 | 22838796500 | 87400 | 87500 | 87500 | 87300 | 528 |
| 237 | 20230605 | 150200 | 22792621500 | 87500 | 87600 | 87700 | 87400 | 2250 |
| 238 | 20230605 | 150100 | 22595659200 | 87500 | 87000 | 87600 | 87000 | 2056 |
| 239 | 20230605 | 150000 | 22415987600 | 87100 | 87000 | 87100 | 87000 | 324 |
| 240 | 20230605 | 145900 | 22387772600 | 87000 | 87200 | 87300 | 87000 | 717 |
| 241 | 20230605 | 145800 | 22325300000 | 87200 | 87200 | 87300 | 87000 | 334 |
| 242 | 20230605 | 145700 | 22296188200 | 87100 | 87100 | 87100 | 87000 | 300 |
| 243 | 20230605 | 145600 | 22270063400 | 87100 | 87300 | 87300 | 87000 | 294 |
| 244 | 20230605 | 145500 | 22244449900 | 87300 | 87100 | 87300 | 87000 | 565 |
| 245 | 20230605 | 145400 | 22195219000 | 87100 | 87000 | 87100 | 86900 | 353 |
| 246 | 20230605 | 145300 | 22164508900 | 87000 | 87000 | 87000 | 86900 | 398 |
| 247 | 20230605 | 145200 | 22129900800 | 87000 | 87000 | 87000 | 86800 | 364 |
| 248 | 20230605 | 145100 | 22098256300 | 87000 | 87000 | 87000 | 86800 | 663 |
| 249 | 20230605 | 145000 | 22040623900 | 87000 | 86900 | 87000 | 86900 | 529 |
| 250 | 20230605 | 144900 | 21994619400 | 87000 | 87000 | 87000 | 86900 | 477 |
| 251 | 20230605 | 144800 | 21953124900 | 87100 | 87000 | 87100 | 86900 | 288 |
| 252 | 20230605 | 144700 | 21928067700 | 87000 | 86900 | 87000 | 86900 | 277 |
| 253 | 20230605 | 144600 | 21903973300 | 86900 | 87000 | 87000 | 86900 | 296 |
| 254 | 20230605 | 144500 | 21878226900 | 86900 | 86900 | 87000 | 86800 | 356 |
| 255 | 20230605 | 144400 | 21847301700 | 86900 | 86900 | 87000 | 86800 | 254 |
| 256 | 20230605 | 144300 | 21825237000 | 86900 | 86900 | 87000 | 86800 | 277 |
| 257 | 20230605 | 144200 | 21801171100 | 86900 | 87000 | 87000 | 86800 | 423 |
| 258 | 20230605 | 144100 | 21764404500 | 87000 | 87000 | 87000 | 86900 | 270 |
| 259 | 20230605 | 144000 | 21740920000 | 86900 | 86900 | 87000 | 86900 | 185 |
| 260 | 20230605 | 143900 | 21724830700 | 87000 | 87000 | 87100 | 86900 | 334 |
| 261 | 20230605 | 143800 | 21695771800 | 86900 | 87000 | 87000 | 86900 | 458 |
| 262 | 20230605 | 143700 | 21655942300 | 87000 | 86900 | 87000 | 86800 | 424 |
| 263 | 20230605 | 143600 | 21619084700 | 86900 | 86700 | 86900 | 86700 | 372 |
| 264 | 20230605 | 143500 | 21586793300 | 86700 | 87100 | 87100 | 86700 | 768 |
| 265 | 20230605 | 143400 | 21520086900 | 87100 | 87100 | 87100 | 86900 | 5075 |
| 266 | 20230605 | 143300 | 21079024600 | 87000 | 87000 | 87100 | 86900 | 260 |
| 267 | 20230605 | 143200 | 21056387600 | 87100 | 87000 | 87100 | 87000 | 454 |
| 268 | 20230605 | 143100 | 21016861000 | 87100 | 87100 | 87300 | 86900 | 557 |
| 269 | 20230605 | 143000 | 20968371100 | 87100 | 86900 | 87200 | 86900 | 330 |
| 270 | 20230605 | 142900 | 20939622000 | 87000 | 86900 | 87100 | 86800 | 588 |
| 271 | 20230605 | 142800 | 20888520600 | 87000 | 86900 | 87000 | 86700 | 816 |
| 272 | 20230605 | 142700 | 20817670000 | 86900 | 86900 | 87000 | 86800 | 449 |
| 273 | 20230605 | 142600 | 20778645900 | 87000 | 87000 | 87000 | 86900 | 917 |
| 274 | 20230605 | 142500 | 20698933200 | 87000 | 87200 | 87300 | 87000 | 635 |
| 275 | 20230605 | 142400 | 20643637600 | 87200 | 87400 | 87400 | 87100 | 681 |
| 276 | 20230605 | 142300 | 20584234600 | 87400 | 87300 | 87400 | 87300 | 288 |
| 277 | 20230605 | 142200 | 20559075200 | 87400 | 87500 | 87500 | 87300 | 407 |
| 278 | 20230605 | 142100 | 20523508400 | 87500 | 87400 | 87500 | 87300 | 295 |
| 279 | 20230605 | 142000 | 20497714800 | 87300 | 87600 | 87600 | 87300 | 324 |
| 280 | 20230605 | 141900 | 20469383000 | 87600 | 87300 | 87600 | 87200 | 569 |
| 281 | 20230605 | 141800 | 20419617300 | 87300 | 87200 | 87400 | 87200 | 988 |
| 282 | 20230605 | 141700 | 20333367900 | 87100 | 87200 | 87200 | 87100 | 274 |
| 283 | 20230605 | 141600 | 20309487700 | 87200 | 87300 | 87300 | 87100 | 236 |
| 284 | 20230605 | 141500 | 20288902400 | 87300 | 87300 | 87300 | 87100 | 450 |
| 285 | 20230605 | 141400 | 20249655800 | 87300 | 87200 | 87300 | 87100 | 447 |
| 286 | 20230605 | 141300 | 20210676200 | 87200 | 87100 | 87300 | 87000 | 519 |
| 287 | 20230605 | 141200 | 20165446100 | 87100 | 87200 | 87300 | 87100 | 621 |
| 288 | 20230605 | 141100 | 20111290800 | 87300 | 87300 | 87400 | 87200 | 498 |
| 289 | 20230605 | 141000 | 20067790100 | 87400 | 87500 | 87500 | 87400 | 369 |
| 290 | 20230605 | 140900 | 20035526300 | 87500 | 87600 | 87600 | 87400 | 581 |
| 291 | 20230605 | 140800 | 19984681300 | 87600 | 87600 | 87600 | 87500 | 384 |
| 292 | 20230605 | 140700 | 19951050900 | 87600 | 87600 | 87700 | 87500 | 1519 |
| 293 | 20230605 | 140600 | 19817876700 | 87700 | 87700 | 87800 | 87600 | 1077 |
| 294 | 20230605 | 140500 | 19723440600 | 87700 | 87600 | 87700 | 87500 | 574 |
| 295 | 20230605 | 140400 | 19673126600 | 87600 | 87600 | 87900 | 87500 | 1838 |
| 296 | 20230605 | 140300 | 19511871600 | 87600 | 87500 | 87900 | 87400 | 5626 |
| 297 | 20230605 | 140200 | 19018308900 | 87500 | 87300 | 87500 | 87300 | 824 |
| 298 | 20230605 | 140100 | 18946251100 | 87400 | 87400 | 87600 | 87300 | 5419 |
| 299 | 20230605 | 140000 | 18471912600 | 87400 | 87400 | 87400 | 87300 | 886 |
| 300 | 20230605 | 135900 | 18394488900 | 87400 | 87400 | 87400 | 87300 | 470 |
| 301 | 20230605 | 135800 | 18353414800 | 87300 | 87400 | 87400 | 87300 | 212 |
| 302 | 20230605 | 135700 | 18334892000 | 87400 | 87400 | 87400 | 87200 | 854 |
| 303 | 20230605 | 135600 | 18260268200 | 87400 | 87300 | 87400 | 87200 | 933 |
| 304 | 20230605 | 135500 | 18178746900 | 87400 | 87300 | 87400 | 87100 | 748 |
| 305 | 20230605 | 135400 | 18113411900 | 87300 | 87200 | 87300 | 87200 | 762 |
| 306 | 20230605 | 135300 | 18046923800 | 87300 | 87300 | 87400 | 87200 | 310 |
| 307 | 20230605 | 135200 | 18019860300 | 87300 | 87300 | 87400 | 87200 | 1345 |
| 308 | 20230605 | 135100 | 17902445400 | 87200 | 87200 | 87300 | 87200 | 822 |
| 309 | 20230605 | 135000 | 17830689800 | 87300 | 87200 | 87300 | 87200 | 351 |
| 310 | 20230605 | 134900 | 17800059200 | 87300 | 87200 | 87300 | 87100 | 931 |
| 311 | 20230605 | 134800 | 17718878500 | 87200 | 87100 | 87200 | 87100 | 528 |
| 312 | 20230605 | 134700 | 17672848400 | 87200 | 87200 | 87200 | 87100 | 323 |
| 313 | 20230605 | 134600 | 17644684700 | 87200 | 87200 | 87200 | 87100 | 303 |
| 314 | 20230605 | 134500 | 17618267800 | 87100 | 87200 | 87200 | 87100 | 205 |
| 315 | 20230605 | 134400 | 17600393100 | 87200 | 87100 | 87200 | 87000 | 329 |
| 316 | 20230605 | 134300 | 17571729100 | 87100 | 87200 | 87200 | 87000 | 253 |
| 317 | 20230605 | 134200 | 17549687000 | 87100 | 87100 | 87200 | 87000 | 360 |
| 318 | 20230605 | 134100 | 17518335400 | 87100 | 87100 | 87100 | 87000 | 138 |
| 319 | 20230605 | 134000 | 17506321000 | 87100 | 87000 | 87100 | 86900 | 339 |
| 320 | 20230605 | 133900 | 17476820100 | 87000 | 87000 | 87000 | 86900 | 286 |
| 321 | 20230605 | 133800 | 17451940400 | 87000 | 87100 | 87100 | 87000 | 395 |
| 322 | 20230605 | 133700 | 17417549600 | 87100 | 87100 | 87100 | 87000 | 358 |
| 323 | 20230605 | 133600 | 17386371400 | 87100 | 87100 | 87100 | 87000 | 214 |
| 324 | 20230605 | 133500 | 17367733800 | 87100 | 87100 | 87100 | 87000 | 331 |
| 325 | 20230605 | 133400 | 17338904900 | 87100 | 87000 | 87100 | 86900 | 350 |
| 326 | 20230605 | 133300 | 17308449100 | 86900 | 87000 | 87000 | 86900 | 338 |
| 327 | 20230605 | 133200 | 17279054900 | 87000 | 87000 | 87000 | 86900 | 1297 |
| 328 | 20230605 | 133100 | 17166269200 | 87000 | 87000 | 87000 | 86900 | 1230 |
| 329 | 20230605 | 133000 | 17059259800 | 87000 | 87000 | 87000 | 86900 | 757 |
| 330 | 20230605 | 132900 | 16993407700 | 87000 | 86900 | 87000 | 86900 | 947 |
| 331 | 20230605 | 132800 | 16911023100 | 87000 | 87000 | 87000 | 86900 | 250 |
| 332 | 20230605 | 132700 | 16889281200 | 87000 | 87000 | 87000 | 86900 | 397 |
| 333 | 20230605 | 132600 | 16854750000 | 87000 | 87000 | 87000 | 87000 | 263 |
| 334 | 20230605 | 132500 | 16831869000 | 87000 | 87000 | 87000 | 86900 | 217 |
| 335 | 20230605 | 132400 | 16812993500 | 87000 | 87000 | 87000 | 86900 | 263 |
| 336 | 20230605 | 132300 | 16790114100 | 87000 | 87000 | 87000 | 86900 | 230 |
| 337 | 20230605 | 132200 | 16770105200 | 87000 | 87000 | 87000 | 86900 | 357 |
| 338 | 20230605 | 132100 | 16739052700 | 87000 | 87000 | 87000 | 86900 | 271 |
| 339 | 20230605 | 132000 | 16715479100 | 87000 | 87000 | 87000 | 86900 | 350 |
| 340 | 20230605 | 131900 | 16685031400 | 87000 | 87000 | 87000 | 86900 | 262 |
| 341 | 20230605 | 131800 | 16662247600 | 87000 | 87000 | 87000 | 86900 | 353 |
| 342 | 20230605 | 131700 | 16631540900 | 87000 | 87000 | 87000 | 86900 | 253 |
| 343 | 20230605 | 131600 | 16609544600 | 86900 | 87000 | 87000 | 86900 | 534 |
| 344 | 20230605 | 131500 | 16563110300 | 87000 | 87000 | 87000 | 86900 | 274 |
| 345 | 20230605 | 131400 | 16539277300 | 87000 | 87100 | 87200 | 86900 | 840 |
| 346 | 20230605 | 131300 | 16466152000 | 87100 | 87100 | 87100 | 87000 | 737 |
| 347 | 20230605 | 131200 | 16401975300 | 87100 | 87000 | 87100 | 87000 | 279 |
| 348 | 20230605 | 131100 | 16377676600 | 87100 | 87100 | 87100 | 87000 | 176 |
| 349 | 20230605 | 131000 | 16362349800 | 87100 | 87000 | 87100 | 86900 | 763 |
| 350 | 20230605 | 130900 | 16295935500 | 87000 | 87100 | 87100 | 87000 | 157 |
| 351 | 20230605 | 130800 | 16282263600 | 87100 | 87100 | 87100 | 87000 | 213 |
| 352 | 20230605 | 130700 | 16263711900 | 87100 | 87000 | 87100 | 87000 | 202 |
| 353 | 20230605 | 130600 | 16246123100 | 87100 | 87100 | 87100 | 87000 | 236 |
| 354 | 20230605 | 130500 | 16225570500 | 87100 | 87000 | 87100 | 87000 | 194 |
| 355 | 20230605 | 130400 | 16208685800 | 87000 | 87000 | 87000 | 86900 | 240 |
| 356 | 20230605 | 130300 | 16187806300 | 87000 | 87000 | 87000 | 86900 | 223 |
| 357 | 20230605 | 130200 | 16168411700 | 87000 | 87000 | 87000 | 86900 | 981 |
| 358 | 20230605 | 130100 | 16083065600 | 87000 | 87000 | 87000 | 86900 | 109 |
| 359 | 20230605 | 130000 | 16073586100 | 87000 | 86900 | 87000 | 86900 | 494 |
| 360 | 20230605 | 125900 | 16030611000 | 86900 | 87000 | 87000 | 86900 | 788 |
| 361 | 20230605 | 125800 | 15962076300 | 87000 | 86800 | 87000 | 86800 | 286 |
| 362 | 20230605 | 125700 | 15937213700 | 86900 | 86800 | 86900 | 86800 | 433 |
| 363 | 20230605 | 125600 | 15899599300 | 86800 | 86900 | 86900 | 86800 | 206 |
| 364 | 20230605 | 125500 | 15881701300 | 86900 | 86800 | 86900 | 86800 | 225 |
| 365 | 20230605 | 125400 | 15862152300 | 86800 | 86900 | 87000 | 86800 | 208 |
| 366 | 20230605 | 125300 | 15844070200 | 86900 | 87000 | 87000 | 86800 | 392 |
| 367 | 20230605 | 125200 | 15809984900 | 87000 | 86900 | 87000 | 86900 | 192 |
| 368 | 20230605 | 125100 | 15793298100 | 86900 | 86800 | 87000 | 86700 | 1539 |
| 369 | 20230605 | 125000 | 15659638000 | 86800 | 86700 | 86800 | 86600 | 234 |
| 370 | 20230605 | 124900 | 15639351000 | 86700 | 86700 | 86700 | 86600 | 236 |
| 371 | 20230605 | 124800 | 15618900300 | 86700 | 86800 | 86800 | 86600 | 311 |
| 372 | 20230605 | 124700 | 15591925500 | 86800 | 86800 | 86800 | 86700 | 217 |
| 373 | 20230605 | 124600 | 15573099700 | 86800 | 86800 | 86800 | 86700 | 265 |
| 374 | 20230605 | 124500 | 15550099700 | 86800 | 86800 | 86800 | 86700 | 369 |
| 375 | 20230605 | 124400 | 15518071800 | 86800 | 86800 | 86800 | 86700 | 83 |
| 376 | 20230605 | 124300 | 15510868400 | 86800 | 86800 | 86800 | 86700 | 285 |
| 377 | 20230605 | 124200 | 15486138500 | 86800 | 86800 | 86800 | 86700 | 136 |
| 378 | 20230605 | 124100 | 15474336300 | 86800 | 86800 | 86900 | 86700 | 221 |
| 379 | 20230605 | 124000 | 15455157800 | 86700 | 86800 | 86900 | 86700 | 158 |
| 380 | 20230605 | 123900 | 15441441800 | 86800 | 86800 | 86800 | 86700 | 238 |
| 381 | 20230605 | 123800 | 15420784300 | 86700 | 86800 | 86800 | 86700 | 120 |
| 382 | 20230605 | 123700 | 15410373000 | 86800 | 86700 | 86800 | 86600 | 303 |
| 383 | 20230605 | 123600 | 15384085500 | 86700 | 86800 | 86800 | 86600 | 428 |
| 384 | 20230605 | 123500 | 15346960900 | 86800 | 86900 | 86900 | 86800 | 560 |
| 385 | 20230605 | 123400 | 15298338700 | 86800 | 86800 | 86900 | 86800 | 268 |
| 386 | 20230605 | 123300 | 15275065100 | 86900 | 86900 | 86900 | 86800 | 159 |
| 387 | 20230605 | 123200 | 15261249900 | 86900 | 86900 | 86900 | 86800 | 243 |
| 388 | 20230605 | 123100 | 15240138700 | 86800 | 86900 | 86900 | 86800 | 327 |
| 389 | 20230605 | 123000 | 15211743500 | 86800 | 86900 | 86900 | 86800 | 276 |
| 390 | 20230605 | 122900 | 15187777400 | 86900 | 86700 | 86900 | 86700 | 457 |
| 391 | 20230605 | 122800 | 15148109600 | 86800 | 86900 | 86900 | 86700 | 478 |
| 392 | 20230605 | 122700 | 15106616900 | 86900 | 86900 | 86900 | 86800 | 280 |
| 393 | 20230605 | 122600 | 15082302000 | 86900 | 86800 | 86900 | 86800 | 470 |
| 394 | 20230605 | 122500 | 15041496800 | 86900 | 87100 | 87100 | 86900 | 708 |
| 395 | 20230605 | 122400 | 14979950200 | 87100 | 86900 | 87100 | 86900 | 731 |
| 396 | 20230605 | 122300 | 14916348900 | 87000 | 87000 | 87100 | 86900 | 387 |
| 397 | 20230605 | 122200 | 14882664200 | 87000 | 87000 | 87000 | 86900 | 285 |
| 398 | 20230605 | 122100 | 14857870100 | 87000 | 87000 | 87000 | 86900 | 1358 |
| 399 | 20230605 | 122000 | 14739742100 | 87000 | 87000 | 87000 | 86900 | 132 |
| 400 | 20230605 | 121900 | 14728261600 | 86900 | 87000 | 87000 | 86900 | 311 |
| 401 | 20230605 | 121800 | 14701211600 | 87000 | 87000 | 87000 | 86900 | 235 |
| 402 | 20230605 | 121700 | 14680778700 | 87000 | 86900 | 87000 | 86800 | 903 |
| 403 | 20230605 | 121600 | 14602296500 | 86900 | 86900 | 86900 | 86800 | 102 |
| 404 | 20230605 | 121500 | 14593433400 | 86900 | 86900 | 86900 | 86800 | 312 |
| 405 | 20230605 | 121400 | 14566331200 | 86900 | 86900 | 87000 | 86900 | 741 |
| 406 | 20230605 | 121300 | 14501891300 | 87000 | 87000 | 87000 | 86900 | 313 |
| 407 | 20230605 | 121200 | 14474676100 | 87000 | 86800 | 87000 | 86800 | 1022 |
| 408 | 20230605 | 121100 | 14385805100 | 86900 | 86900 | 86900 | 86800 | 677 |
| 409 | 20230605 | 121000 | 14326989400 | 86900 | 86900 | 86900 | 86800 | 194 |
| 410 | 20230605 | 120900 | 14310133000 | 86900 | 86900 | 86900 | 86800 | 484 |
| 411 | 20230605 | 120800 | 14268090100 | 86900 | 86800 | 86900 | 86800 | 214 |
| 412 | 20230605 | 120700 | 14249503800 | 86900 | 86900 | 86900 | 86800 | 558 |
| 413 | 20230605 | 120600 | 14201019500 | 86900 | 86900 | 86900 | 86800 | 109 |
| 414 | 20230605 | 120500 | 14191551900 | 86800 | 86800 | 86900 | 86700 | 643 |
| 415 | 20230605 | 120400 | 14135728000 | 86800 | 86800 | 86800 | 86700 | 887 |
| 416 | 20230605 | 120300 | 14058790800 | 86700 | 86800 | 86800 | 86700 | 285 |
| 417 | 20230605 | 120200 | 14034065200 | 86800 | 86800 | 86900 | 86700 | 2024 |
| 418 | 20230605 | 120100 | 13858324200 | 86700 | 86800 | 86800 | 86700 | 451 |
| 419 | 20230605 | 120000 | 13819181300 | 86700 | 86600 | 86800 | 86600 | 1110 |
| 420 | 20230605 | 115900 | 13722945100 | 86700 | 86500 | 86700 | 86400 | 3386 |
| 421 | 20230605 | 115800 | 13429984100 | 86500 | 86500 | 86500 | 86400 | 185 |
| 422 | 20230605 | 115700 | 13413985700 | 86500 | 86500 | 86500 | 86400 | 428 |
| 423 | 20230605 | 115600 | 13376967700 | 86500 | 86500 | 86500 | 86400 | 124 |
| 424 | 20230605 | 115500 | 13366245300 | 86500 | 86500 | 86500 | 86400 | 823 |
| 425 | 20230605 | 115400 | 13295126700 | 86500 | 86400 | 86500 | 86400 | 320 |
| 426 | 20230605 | 115300 | 13267474000 | 86500 | 86500 | 86500 | 86400 | 237 |
| 427 | 20230605 | 115200 | 13246975100 | 86500 | 86400 | 86500 | 86400 | 217 |
| 428 | 20230605 | 115100 | 13228211500 | 86500 | 86500 | 86500 | 86400 | 188 |
| 429 | 20230605 | 115000 | 13211955500 | 86500 | 86500 | 86500 | 86400 | 292 |
| 430 | 20230605 | 114900 | 13186702000 | 86500 | 86400 | 86500 | 86400 | 153 |
| 431 | 20230605 | 114800 | 13173470800 | 86400 | 86500 | 86500 | 86400 | 319 |
| 432 | 20230605 | 114700 | 13145892500 | 86500 | 86500 | 86500 | 86400 | 156 |
| 433 | 20230605 | 114600 | 13132401600 | 86500 | 86500 | 86500 | 86400 | 377 |
| 434 | 20230605 | 114500 | 13099803500 | 86500 | 86400 | 86500 | 86300 | 3315 |
| 435 | 20230605 | 114400 | 12813375500 | 86400 | 86400 | 86400 | 86300 | 311 |
| 436 | 20230605 | 114300 | 12786515400 | 86400 | 86400 | 86400 | 86300 | 366 |
| 437 | 20230605 | 114200 | 12754899200 | 86400 | 86400 | 86400 | 86200 | 464 |
| 438 | 20230605 | 114100 | 12714850700 | 86400 | 86400 | 86400 | 86300 | 212 |
| 439 | 20230605 | 114000 | 12696535500 | 86400 | 86300 | 86400 | 86300 | 1649 |
| 440 | 20230605 | 113900 | 12554219300 | 86300 | 86300 | 86300 | 86200 | 374 |
| 441 | 20230605 | 113800 | 12521951300 | 86300 | 86300 | 86300 | 86200 | 2111 |
| 442 | 20230605 | 113700 | 12339776300 | 86300 | 86300 | 86300 | 86200 | 171 |
| 443 | 20230605 | 113600 | 12325020000 | 86300 | 86300 | 86300 | 86200 | 155 |
| 444 | 20230605 | 113500 | 12311646400 | 86300 | 86300 | 86300 | 86200 | 155 |
| 445 | 20230605 | 113400 | 12298270900 | 86300 | 86300 | 86300 | 86200 | 273 |
| 446 | 20230605 | 113300 | 12274712400 | 86300 | 86300 | 86300 | 86200 | 91 |
| 447 | 20230605 | 113200 | 12266862000 | 86300 | 86300 | 86300 | 86200 | 118 |
| 448 | 20230605 | 113100 | 12256684100 | 86300 | 86300 | 86300 | 86200 | 193 |
| 449 | 20230605 | 113000 | 12240029300 | 86200 | 86300 | 86300 | 86200 | 174 |
| 450 | 20230605 | 112900 | 12225020300 | 86300 | 86300 | 86300 | 86200 | 262 |
| 451 | 20230605 | 112800 | 12202425300 | 86300 | 86200 | 86300 | 86100 | 1637 |
| 452 | 20230605 | 112700 | 12061302900 | 86200 | 86200 | 86200 | 86100 | 98 |
| 453 | 20230605 | 112600 | 12052857500 | 86200 | 86200 | 86200 | 86100 | 272 |
| 454 | 20230605 | 112500 | 12029417100 | 86200 | 86200 | 86200 | 86100 | 117 |
| 455 | 20230605 | 112400 | 12019334500 | 86100 | 86200 | 86200 | 86100 | 214 |
| 456 | 20230605 | 112300 | 12000893100 | 86200 | 86200 | 86200 | 86100 | 121 |
| 457 | 20230605 | 112200 | 11990467300 | 86200 | 86100 | 86200 | 86000 | 293 |
| 458 | 20230605 | 112100 | 11965234200 | 86100 | 86100 | 86100 | 86000 | 239 |
| 459 | 20230605 | 112000 | 11944658500 | 86100 | 86100 | 86100 | 86000 | 155 |
| 460 | 20230605 | 111900 | 11931315000 | 86000 | 86100 | 86100 | 86000 | 188 |
| 461 | 20230605 | 111800 | 11915131700 | 86000 | 86100 | 86100 | 86000 | 69 |
| 462 | 20230605 | 111700 | 11909191400 | 86100 | 86100 | 86100 | 86000 | 297 |
| 463 | 20230605 | 111600 | 11883634200 | 86100 | 86000 | 86100 | 86000 | 245 |
| 464 | 20230605 | 111500 | 11862547300 | 86100 | 86100 | 86100 | 86000 | 197 |
| 465 | 20230605 | 111400 | 11845594900 | 86100 | 86000 | 86100 | 86000 | 221 |
| 466 | 20230605 | 111300 | 11826584800 | 86000 | 86000 | 86100 | 85900 | 995 |
| 467 | 20230605 | 111200 | 11741015700 | 86000 | 86000 | 86000 | 85900 | 81 |
| 468 | 20230605 | 111100 | 11734050300 | 86000 | 85800 | 86000 | 85800 | 157 |
| 469 | 20230605 | 111000 | 11720564100 | 85900 | 85900 | 85900 | 85800 | 197 |
| 470 | 20230605 | 110900 | 11703650200 | 85900 | 85900 | 85900 | 85800 | 190 |
| 471 | 20230605 | 110800 | 11687334000 | 85900 | 85900 | 85900 | 85800 | 284 |
| 472 | 20230605 | 110700 | 11662956400 | 85900 | 85900 | 85900 | 85800 | 128 |
| 473 | 20230605 | 110600 | 11651963800 | 85900 | 85900 | 85900 | 85800 | 159 |
| 474 | 20230605 | 110500 | 11638306100 | 85900 | 85700 | 85900 | 85700 | 1757 |
| 475 | 20230605 | 110400 | 11487714500 | 85700 | 85700 | 85700 | 85600 | 248 |
| 476 | 20230605 | 110300 | 11466478200 | 85500 | 85500 | 85700 | 85400 | 1643 |
| 477 | 20230605 | 110200 | 11325946600 | 85600 | 85700 | 85700 | 85500 | 229 |
| 478 | 20230605 | 110100 | 11306346500 | 85600 | 85800 | 85800 | 85500 | 776 |
| 479 | 20230605 | 110000 | 11239880800 | 85800 | 85800 | 85900 | 85700 | 779 |
| 480 | 20230605 | 105900 | 11173069100 | 85900 | 86000 | 86000 | 85800 | 111 |
| 481 | 20230605 | 105800 | 11163530700 | 85900 | 86000 | 86000 | 85900 | 113 |
| 482 | 20230605 | 105700 | 11153815300 | 86000 | 86000 | 86000 | 85900 | 39 |
| 483 | 20230605 | 105600 | 11150461700 | 86000 | 85900 | 86000 | 85900 | 263 |
| 484 | 20230605 | 105500 | 11127856400 | 86000 | 86100 | 86100 | 85900 | 254 |
| 485 | 20230605 | 105400 | 11106025100 | 86100 | 86000 | 86100 | 85900 | 1317 |
| 486 | 20230605 | 105300 | 10992768600 | 86000 | 86000 | 86000 | 85900 | 183 |
| 487 | 20230605 | 105200 | 10977033400 | 85900 | 86000 | 86000 | 85900 | 88 |
| 488 | 20230605 | 105100 | 10969468600 | 86000 | 85900 | 86000 | 85900 | 109 |
| 489 | 20230605 | 105000 | 10960096100 | 85900 | 85900 | 86000 | 85900 | 123 |
| 490 | 20230605 | 104900 | 10949521600 | 86000 | 86000 | 86000 | 85900 | 111 |
| 491 | 20230605 | 104800 | 10939982500 | 85900 | 86000 | 86000 | 85900 | 72 |
| 492 | 20230605 | 104700 | 10933792000 | 86000 | 86000 | 86000 | 85900 | 192 |
| 493 | 20230605 | 104600 | 10917281400 | 86000 | 85900 | 86000 | 85900 | 607 |
| 494 | 20230605 | 104500 | 10865102100 | 85900 | 86000 | 86000 | 85900 | 18 |
| 495 | 20230605 | 104400 | 10863554800 | 85900 | 86000 | 86000 | 85900 | 660 |
| 496 | 20230605 | 104300 | 10806814000 | 86100 | 86000 | 86100 | 86000 | 159 |
| 497 | 20230605 | 104200 | 10793135900 | 86100 | 86100 | 86100 | 86000 | 203 |
| 498 | 20230605 | 104100 | 10775669800 | 86100 | 85900 | 86100 | 85800 | 3729 |
| 499 | 20230605 | 104000 | 10455023400 | 85800 | 85800 | 85900 | 85700 | 492 |
| 500 | 20230605 | 103900 | 10412828500 | 85800 | 85800 | 85800 | 85700 | 182 |
| 501 | 20230605 | 103800 | 10397213600 | 85700 | 85800 | 85800 | 85700 | 145 |
| 502 | 20230605 | 103700 | 10384780900 | 85700 | 85700 | 85800 | 85700 | 34 |
| 503 | 20230605 | 103600 | 10381865800 | 85700 | 85700 | 85800 | 85700 | 383 |
| 504 | 20230605 | 103500 | 10349015800 | 85800 | 85700 | 85800 | 85700 | 210 |
| 505 | 20230605 | 103400 | 10331013200 | 85700 | 85900 | 85900 | 85700 | 473 |
| 506 | 20230605 | 103300 | 10290427400 | 85900 | 85800 | 85900 | 85800 | 190 |
| 507 | 20230605 | 103200 | 10274116000 | 86000 | 86000 | 86000 | 85800 | 458 |
| 508 | 20230605 | 103100 | 10234773200 | 86000 | 86000 | 86000 | 85800 | 1070 |
| 509 | 20230605 | 103000 | 10142863500 | 85800 | 86100 | 86100 | 85800 | 3403 |
| 510 | 20230605 | 102900 | 9850022100 | 86100 | 86100 | 86200 | 86100 | 470 |
| 511 | 20230605 | 102800 | 9809522900 | 86200 | 86200 | 86200 | 86100 | 244 |
| 512 | 20230605 | 102700 | 9788496200 | 86100 | 86200 | 86200 | 86100 | 1092 |
| 513 | 20230605 | 102600 | 9694377300 | 86200 | 86200 | 86200 | 86100 | 389 |
| 514 | 20230605 | 102500 | 9660873900 | 86200 | 86200 | 86200 | 86100 | 190 |
| 515 | 20230605 | 102400 | 9644497400 | 86200 | 86300 | 86300 | 86100 | 488 |
| 516 | 20230605 | 102300 | 9602428500 | 86200 | 86300 | 86300 | 86200 | 413 |
| 517 | 20230605 | 102200 | 9566817700 | 86300 | 86200 | 86300 | 86100 | 317 |
| 518 | 20230605 | 102100 | 9539479500 | 86300 | 86300 | 86300 | 86200 | 1205 |
| 519 | 20230605 | 102000 | 9435594200 | 86300 | 86200 | 86300 | 86100 | 195 |
| 520 | 20230605 | 101900 | 9418775800 | 86200 | 86100 | 86200 | 86100 | 396 |
| 521 | 20230605 | 101800 | 9384642500 | 86100 | 86200 | 86200 | 86100 | 254 |
| 522 | 20230605 | 101700 | 9362754100 | 86200 | 86200 | 86200 | 86100 | 604 |
| 523 | 20230605 | 101600 | 9310691300 | 86200 | 86100 | 86200 | 86100 | 1446 |
| 524 | 20230605 | 101500 | 9186048100 | 86200 | 86100 | 86200 | 86100 | 214 |
| 525 | 20230605 | 101400 | 9167606000 | 86200 | 86200 | 86200 | 86100 | 374 |
| 526 | 20230605 | 101300 | 9135377300 | 86200 | 86100 | 86200 | 86100 | 576 |
| 527 | 20230605 | 101200 | 9085772700 | 86100 | 86000 | 86100 | 86000 | 93 |
| 528 | 20230605 | 101100 | 9077767200 | 86000 | 86100 | 86200 | 86000 | 261 |
| 529 | 20230605 | 101000 | 9055294300 | 86200 | 86100 | 86200 | 86000 | 336 |
| 530 | 20230605 | 100900 | 9026358300 | 86100 | 86100 | 86100 | 86000 | 204 |
| 531 | 20230605 | 100800 | 9008798700 | 86000 | 86100 | 86100 | 86000 | 172 |
| 532 | 20230605 | 100700 | 8994000700 | 86100 | 86100 | 86200 | 86000 | 397 |
| 533 | 20230605 | 100600 | 8959818000 | 86100 | 86000 | 86200 | 85900 | 866 |
| 534 | 20230605 | 100500 | 8885290900 | 86000 | 86000 | 86100 | 86000 | 338 |
| 535 | 20230605 | 100400 | 8856211600 | 86100 | 86100 | 86100 | 85900 | 784 |
| 536 | 20230605 | 100300 | 8788753300 | 86100 | 86400 | 86400 | 86100 | 1862 |
| 537 | 20230605 | 100200 | 8628164500 | 86400 | 86300 | 86400 | 86300 | 1339 |
| 538 | 20230605 | 100100 | 8512482900 | 86300 | 86300 | 86400 | 86300 | 569 |
| 539 | 20230605 | 100000 | 8463357700 | 86300 | 86400 | 86400 | 86300 | 760 |
| 540 | 20230605 | 095900 | 8397760700 | 86300 | 86100 | 86400 | 86100 | 5481 |
| 541 | 20230605 | 095800 | 7925187800 | 86100 | 86200 | 86200 | 86000 | 535 |
| 542 | 20230605 | 095700 | 7879119000 | 86100 | 86200 | 86200 | 86000 | 1710 |
| 543 | 20230605 | 095600 | 7731879100 | 86100 | 85900 | 86200 | 85800 | 5402 |
| 544 | 20230605 | 095500 | 7267339500 | 85800 | 85800 | 85900 | 85700 | 2515 |
| 545 | 20230605 | 095400 | 7051554900 | 85800 | 85600 | 85800 | 85600 | 1262 |
| 546 | 20230605 | 095300 | 6943393500 | 85700 | 85600 | 85700 | 85600 | 1121 |
| 547 | 20230605 | 095200 | 6847326100 | 85600 | 85600 | 85700 | 85600 | 523 |
| 548 | 20230605 | 095100 | 6802506300 | 85700 | 85600 | 85700 | 85600 | 425 |
| 549 | 20230605 | 095000 | 6766089100 | 85600 | 85700 | 85700 | 85600 | 1546 |
| 550 | 20230605 | 094900 | 6633721200 | 85700 | 85700 | 85700 | 85600 | 486 |
| 551 | 20230605 | 094800 | 6592088200 | 85700 | 85700 | 85800 | 85600 | 2290 |
| 552 | 20230605 | 094700 | 6395937400 | 85600 | 85700 | 85700 | 85600 | 642 |
| 553 | 20230605 | 094600 | 6340943100 | 85600 | 85600 | 85700 | 85600 | 986 |
| 554 | 20230605 | 094500 | 6256520200 | 85700 | 85400 | 85700 | 85300 | 4764 |
| 555 | 20230605 | 094400 | 5849052300 | 85300 | 85100 | 85400 | 85100 | 3330 |
| 556 | 20230605 | 094300 | 5565019000 | 85100 | 85100 | 85100 | 85000 | 585 |
| 557 | 20230605 | 094200 | 5515251300 | 85100 | 85100 | 85100 | 85000 | 156 |
| 558 | 20230605 | 094100 | 5501984800 | 85100 | 85100 | 85100 | 85000 | 161 |
| 559 | 20230605 | 094000 | 5488285500 | 85000 | 85200 | 85200 | 85000 | 93 |
| 560 | 20230605 | 093900 | 5480370800 | 85100 | 85100 | 85200 | 85000 | 283 |
| 561 | 20230605 | 093800 | 5456287500 | 85100 | 85000 | 85100 | 85000 | 343 |
| 562 | 20230605 | 093700 | 5427122300 | 85000 | 85000 | 85000 | 84900 | 935 |
| 563 | 20230605 | 093600 | 5347649900 | 85000 | 85000 | 85000 | 84900 | 764 |
| 564 | 20230605 | 093500 | 5282711600 | 85000 | 85200 | 85200 | 85000 | 1205 |
| 565 | 20230605 | 093400 | 5180264700 | 85100 | 85200 | 85300 | 85100 | 667 |
| 566 | 20230605 | 093300 | 5123495600 | 85200 | 85000 | 85300 | 85000 | 1686 |
| 567 | 20230605 | 093200 | 4980019700 | 85000 | 84900 | 85000 | 84900 | 866 |
| 568 | 20230605 | 093100 | 4906465500 | 84900 | 84900 | 85000 | 84800 | 740 |
| 569 | 20230605 | 093000 | 4843635000 | 84900 | 85000 | 85000 | 84800 | 1056 |
| 570 | 20230605 | 092900 | 4753957300 | 84900 | 84900 | 85000 | 84900 | 455 |
| 571 | 20230605 | 092800 | 4715312200 | 85000 | 84900 | 85000 | 84800 | 328 |
| 572 | 20230605 | 092700 | 4687446800 | 84900 | 84800 | 84900 | 84700 | 572 |
| 573 | 20230605 | 092600 | 4638939700 | 84800 | 85000 | 85200 | 84700 | 1164 |
| 574 | 20230605 | 092500 | 4540087800 | 85100 | 85400 | 85500 | 85000 | 3156 |
| 575 | 20230605 | 092400 | 4271405500 | 85400 | 85400 | 85500 | 85300 | 3157 |
| 576 | 20230605 | 092300 | 4001707500 | 85400 | 85300 | 85400 | 85200 | 1079 |
| 577 | 20230605 | 092200 | 3909663300 | 85200 | 85200 | 85200 | 85100 | 1418 |
| 578 | 20230605 | 092100 | 3788873900 | 85100 | 84900 | 85100 | 84900 | 2397 |
| 579 | 20230605 | 092000 | 3585036900 | 84900 | 85000 | 85000 | 84800 | 2664 |
| 580 | 20230605 | 091900 | 3358777200 | 84900 | 84900 | 84900 | 84800 | 1065 |
| 581 | 20230605 | 091800 | 3268366100 | 84900 | 85000 | 85000 | 84900 | 836 |
| 582 | 20230605 | 091700 | 3197338900 | 85000 | 84700 | 85100 | 84600 | 2726 |
| 583 | 20230605 | 091600 | 2965848000 | 84700 | 84900 | 84900 | 84700 | 819 |
| 584 | 20230605 | 091500 | 2896433100 | 84800 | 84600 | 84900 | 84600 | 3495 |
| 585 | 20230605 | 091400 | 2600203200 | 84600 | 84800 | 84800 | 84600 | 2352 |
| 586 | 20230605 | 091300 | 2400953000 | 84700 | 84300 | 84800 | 84300 | 1302 |
| 587 | 20230605 | 091200 | 2290692200 | 84700 | 84200 | 84700 | 84200 | 2841 |
| 588 | 20230605 | 091100 | 2050850100 | 84200 | 84100 | 84300 | 84100 | 1636 |
| 589 | 20230605 | 091000 | 1913159800 | 84100 | 83900 | 84100 | 83900 | 1005 |
| 590 | 20230605 | 090900 | 1828734700 | 83900 | 83900 | 84100 | 83900 | 1181 |
| 591 | 20230605 | 090800 | 1729547900 | 83900 | 83800 | 83900 | 83700 | 894 |
| 592 | 20230605 | 090700 | 1654589200 | 83700 | 83700 | 83800 | 83600 | 379 |
| 593 | 20230605 | 090600 | 1622871400 | 83700 | 84000 | 84100 | 83700 | 1540 |
| 594 | 20230605 | 090500 | 1493648000 | 84000 | 84500 | 84600 | 84000 | 1076 |
| 595 | 20230605 | 090400 | 1402930100 | 84500 | 84400 | 84600 | 84400 | 2531 |
| 596 | 20230605 | 090300 | 1189139700 | 84400 | 83900 | 84400 | 83600 | 2325 |
| 597 | 20230605 | 090200 | 993738000 | 84000 | 84100 | 84200 | 84000 | 1486 |
| 598 | 20230605 | 090100 | 868725400 | 84100 | 84300 | 84700 | 83400 | 4387 |
| 599 | 20230605 | 090000 | 499469600 | 84000 | 83700 | 84300 | 83600 | 5955 |