35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 3 | 20230616 | 185200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 4 | 20230616 | 185100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 5 | 20230616 | 185000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 6 | 20230616 | 184900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 7 | 20230616 | 184800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 8 | 20230616 | 184700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 9 | 20230616 | 184600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 10 | 20230616 | 184500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 11 | 20230616 | 184400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 12 | 20230616 | 184300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 13 | 20230616 | 184200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 14 | 20230616 | 184100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 15 | 20230616 | 184000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 16 | 20230616 | 183900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 17 | 20230616 | 183800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 18 | 20230616 | 183700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 19 | 20230616 | 183600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 20 | 20230616 | 183500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 21 | 20230616 | 183400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 22 | 20230616 | 183300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 23 | 20230616 | 183200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 24 | 20230616 | 183100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 25 | 20230616 | 183000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 26 | 20230616 | 182900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 27 | 20230616 | 182800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 28 | 20230616 | 182700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 29 | 20230616 | 182600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 30 | 20230616 | 182500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 31 | 20230616 | 182400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 32 | 20230616 | 182300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 33 | 20230616 | 182200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 34 | 20230616 | 182100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 35 | 20230616 | 182000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 36 | 20230616 | 181900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 37 | 20230616 | 181800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 38 | 20230616 | 181700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 39 | 20230616 | 181600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 40 | 20230616 | 181500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 41 | 20230616 | 181400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 42 | 20230616 | 181300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 43 | 20230616 | 181200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 44 | 20230616 | 181100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 45 | 20230616 | 181000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 46 | 20230616 | 180900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 47 | 20230616 | 180800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 48 | 20230616 | 180700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 49 | 20230616 | 180600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 50 | 20230616 | 180500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 51 | 20230616 | 180400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 52 | 20230616 | 180300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 53 | 20230616 | 180200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 54 | 20230616 | 180100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 55 | 20230616 | 180000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 56 | 20230616 | 175900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 57 | 20230616 | 175800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 58 | 20230616 | 175700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 59 | 20230616 | 175600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 60 | 20230616 | 175500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 61 | 20230616 | 175400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 62 | 20230616 | 175300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 63 | 20230616 | 175200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 64 | 20230616 | 175100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 65 | 20230616 | 175000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 66 | 20230616 | 174900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 67 | 20230616 | 174800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 68 | 20230616 | 174700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 69 | 20230616 | 174600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 70 | 20230616 | 174500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 71 | 20230616 | 174400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 72 | 20230616 | 174300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 73 | 20230616 | 174200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 74 | 20230616 | 174100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 75 | 20230616 | 174000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 76 | 20230616 | 173900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 77 | 20230616 | 173800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 78 | 20230616 | 173700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 79 | 20230616 | 173600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 80 | 20230616 | 173500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 81 | 20230616 | 173400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 82 | 20230616 | 173300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 83 | 20230616 | 173200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 84 | 20230616 | 173100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 85 | 20230616 | 173000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 86 | 20230616 | 172900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 87 | 20230616 | 172800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 88 | 20230616 | 172700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 89 | 20230616 | 172600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 90 | 20230616 | 172500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 91 | 20230616 | 172400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 92 | 20230616 | 172300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 93 | 20230616 | 172200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 94 | 20230616 | 172100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 95 | 20230616 | 172000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 96 | 20230616 | 171900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 97 | 20230616 | 171800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 98 | 20230616 | 171700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 99 | 20230616 | 171600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 100 | 20230616 | 171500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 101 | 20230616 | 171400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 102 | 20230616 | 171300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 103 | 20230616 | 171200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 104 | 20230616 | 171100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 105 | 20230616 | 171000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 106 | 20230616 | 170900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 107 | 20230616 | 170800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 108 | 20230616 | 170700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 109 | 20230616 | 170600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 110 | 20230616 | 170500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 111 | 20230616 | 170400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 112 | 20230616 | 170300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 113 | 20230616 | 170200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 114 | 20230616 | 170100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 115 | 20230616 | 170000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 116 | 20230616 | 165900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 117 | 20230616 | 165800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 118 | 20230616 | 165700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 119 | 20230616 | 165600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 120 | 20230616 | 165500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 121 | 20230616 | 165400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 122 | 20230616 | 165300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 123 | 20230616 | 165200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 124 | 20230616 | 165100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 125 | 20230616 | 165000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 126 | 20230616 | 164900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 127 | 20230616 | 164800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 128 | 20230616 | 164700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 129 | 20230616 | 164600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 130 | 20230616 | 164500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 131 | 20230616 | 164400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 132 | 20230616 | 164300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 133 | 20230616 | 164200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 134 | 20230616 | 164100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 135 | 20230616 | 164000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 136 | 20230616 | 163900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 137 | 20230616 | 163800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 138 | 20230616 | 163700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 139 | 20230616 | 163600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 140 | 20230616 | 163500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 141 | 20230616 | 163400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 142 | 20230616 | 163300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 143 | 20230616 | 163200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 144 | 20230616 | 163100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 145 | 20230616 | 163000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 146 | 20230616 | 162900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 147 | 20230616 | 162800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 148 | 20230616 | 162700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 149 | 20230616 | 162600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 150 | 20230616 | 162500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 151 | 20230616 | 162400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 152 | 20230616 | 162300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 153 | 20230616 | 162200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 154 | 20230616 | 162100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 155 | 20230616 | 162000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 156 | 20230616 | 161900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 157 | 20230616 | 161800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 158 | 20230616 | 161700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 159 | 20230616 | 161600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 160 | 20230616 | 161500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 161 | 20230616 | 161400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 162 | 20230616 | 161300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 163 | 20230616 | 161200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 164 | 20230616 | 161100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 165 | 20230616 | 161000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 166 | 20230616 | 160900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 167 | 20230616 | 160800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 168 | 20230616 | 160700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 169 | 20230616 | 160600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 170 | 20230616 | 160500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 171 | 20230616 | 160400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 172 | 20230616 | 160300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 173 | 20230616 | 160200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 174 | 20230616 | 160100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 175 | 20230616 | 160000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 176 | 20230616 | 155900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 177 | 20230616 | 155800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 178 | 20230616 | 155700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 179 | 20230616 | 155600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 180 | 20230616 | 155500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 181 | 20230616 | 155400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 182 | 20230616 | 155300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 183 | 20230616 | 155200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 184 | 20230616 | 155100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 185 | 20230616 | 155000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 186 | 20230616 | 154900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 187 | 20230616 | 154800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 188 | 20230616 | 154700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 189 | 20230616 | 154600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 190 | 20230616 | 154500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 191 | 20230616 | 154400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 192 | 20230616 | 154300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 193 | 20230616 | 154200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 194 | 20230616 | 154100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 195 | 20230616 | 154000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 196 | 20230616 | 153900 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 197 | 20230616 | 153800 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 198 | 20230616 | 153700 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 199 | 20230616 | 153600 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 200 | 20230616 | 153500 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 201 | 20230616 | 153400 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 202 | 20230616 | 153300 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 203 | 20230616 | 153200 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 204 | 20230616 | 153100 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 0 |
| 205 | 20230616 | 153000 | 39855748500 | 115600 | 115600 | 115600 | 115600 | 6750 |
| 206 | 20230616 | 152900 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 207 | 20230616 | 152800 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 208 | 20230616 | 152700 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 209 | 20230616 | 152600 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 210 | 20230616 | 152500 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 211 | 20230616 | 152400 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 212 | 20230616 | 152300 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 213 | 20230616 | 152200 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 214 | 20230616 | 152100 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 215 | 20230616 | 152000 | 39075448500 | 115700 | 115700 | 115700 | 115700 | 0 |
| 216 | 20230616 | 151900 | 39075448500 | 115700 | 115600 | 115700 | 115500 | 1326 |
| 217 | 20230616 | 151800 | 38922230300 | 115600 | 115500 | 115800 | 115500 | 1781 |
| 218 | 20230616 | 151700 | 38716372600 | 115500 | 115500 | 115800 | 115500 | 954 |
| 219 | 20230616 | 151600 | 38606070500 | 115600 | 115700 | 115700 | 115500 | 1686 |
| 220 | 20230616 | 151500 | 38411115300 | 115700 | 115600 | 115700 | 115600 | 666 |
| 221 | 20230616 | 151400 | 38334096200 | 115600 | 115600 | 115800 | 115500 | 417 |
| 222 | 20230616 | 151300 | 38285883600 | 115800 | 115500 | 115800 | 115400 | 495 |
| 223 | 20230616 | 151200 | 38228688400 | 115600 | 115400 | 115700 | 115300 | 815 |
| 224 | 20230616 | 151100 | 38134529800 | 115500 | 115600 | 115700 | 115400 | 2077 |
| 225 | 20230616 | 151000 | 37894507000 | 115600 | 116100 | 116200 | 115600 | 654 |
| 226 | 20230616 | 150900 | 37818761300 | 116100 | 116500 | 116600 | 116100 | 1181 |
| 227 | 20230616 | 150800 | 37681293300 | 116500 | 116500 | 116500 | 116400 | 697 |
| 228 | 20230616 | 150700 | 37600098200 | 116400 | 116400 | 116600 | 116400 | 1215 |
| 229 | 20230616 | 150600 | 37458597700 | 116400 | 116700 | 116800 | 116400 | 1567 |
| 230 | 20230616 | 150500 | 37275751300 | 116800 | 116500 | 116800 | 116300 | 1823 |
| 231 | 20230616 | 150400 | 37063099000 | 116600 | 116200 | 116700 | 116100 | 1690 |
| 232 | 20230616 | 150300 | 36866364200 | 116200 | 115800 | 116200 | 115800 | 2278 |
| 233 | 20230616 | 150200 | 36602193500 | 115800 | 115700 | 115900 | 115600 | 425 |
| 234 | 20230616 | 150100 | 36552973500 | 115900 | 115400 | 116000 | 115200 | 1874 |
| 235 | 20230616 | 150000 | 36336264700 | 115200 | 115000 | 115300 | 115000 | 374 |
| 236 | 20230616 | 145900 | 36293180800 | 115200 | 115100 | 115300 | 114800 | 536 |
| 237 | 20230616 | 145800 | 36231406800 | 115100 | 114700 | 115100 | 114700 | 1487 |
| 238 | 20230616 | 145700 | 36060672400 | 114700 | 114800 | 114800 | 114700 | 350 |
| 239 | 20230616 | 145600 | 36020520600 | 114800 | 114700 | 114800 | 114700 | 306 |
| 240 | 20230616 | 145500 | 35985415300 | 114800 | 114800 | 114900 | 114800 | 450 |
| 241 | 20230616 | 145400 | 35933749300 | 114900 | 114800 | 115000 | 114700 | 935 |
| 242 | 20230616 | 145300 | 35826402600 | 114800 | 115000 | 115000 | 114800 | 612 |
| 243 | 20230616 | 145200 | 35756111200 | 115000 | 114900 | 115000 | 114900 | 426 |
| 244 | 20230616 | 145100 | 35707136600 | 115000 | 114900 | 115000 | 114800 | 873 |
| 245 | 20230616 | 145000 | 35606807300 | 115000 | 114900 | 115000 | 114900 | 285 |
| 246 | 20230616 | 144900 | 35574053700 | 114900 | 114900 | 115000 | 114900 | 433 |
| 247 | 20230616 | 144800 | 35524283600 | 114900 | 114900 | 115000 | 114900 | 161 |
| 248 | 20230616 | 144700 | 35505783700 | 114900 | 114900 | 115000 | 114900 | 268 |
| 249 | 20230616 | 144600 | 35474970700 | 115000 | 114900 | 115000 | 114900 | 180 |
| 250 | 20230616 | 144500 | 35454275100 | 115000 | 114900 | 115000 | 114900 | 416 |
| 251 | 20230616 | 144400 | 35406452200 | 114900 | 115000 | 115100 | 114800 | 607 |
| 252 | 20230616 | 144300 | 35336672200 | 115000 | 115300 | 115400 | 114900 | 2278 |
| 253 | 20230616 | 144200 | 35074432900 | 115400 | 115300 | 115400 | 115300 | 177 |
| 254 | 20230616 | 144100 | 35054022600 | 115300 | 115300 | 115400 | 115200 | 263 |
| 255 | 20230616 | 144000 | 35023687800 | 115300 | 115200 | 115300 | 115200 | 258 |
| 256 | 20230616 | 143900 | 34993946300 | 115200 | 115100 | 115200 | 115100 | 323 |
| 257 | 20230616 | 143800 | 34956746000 | 115100 | 115200 | 115300 | 115100 | 676 |
| 258 | 20230616 | 143700 | 34878906900 | 115200 | 115100 | 115300 | 115000 | 276 |
| 259 | 20230616 | 143600 | 34847118100 | 115100 | 115000 | 115300 | 114900 | 335 |
| 260 | 20230616 | 143500 | 34808583800 | 115000 | 115000 | 115100 | 114800 | 385 |
| 261 | 20230616 | 143400 | 34764350900 | 115000 | 114800 | 115000 | 114700 | 405 |
| 262 | 20230616 | 143300 | 34717809000 | 114900 | 114600 | 114900 | 114600 | 446 |
| 263 | 20230616 | 143200 | 34666649900 | 114600 | 114600 | 114700 | 114600 | 385 |
| 264 | 20230616 | 143100 | 34622527700 | 114600 | 114600 | 114700 | 114500 | 868 |
| 265 | 20230616 | 143000 | 34523080400 | 114600 | 114600 | 114600 | 114500 | 430 |
| 266 | 20230616 | 142900 | 34473829000 | 114500 | 114700 | 114800 | 114500 | 1344 |
| 267 | 20230616 | 142800 | 34319797200 | 114700 | 114800 | 114800 | 114600 | 811 |
| 268 | 20230616 | 142700 | 34226774200 | 114800 | 114800 | 114900 | 114700 | 941 |
| 269 | 20230616 | 142600 | 34118754400 | 114800 | 114900 | 115000 | 114800 | 637 |
| 270 | 20230616 | 142500 | 34045586100 | 115000 | 114900 | 115000 | 114900 | 202 |
| 271 | 20230616 | 142400 | 34022366800 | 114900 | 115100 | 115200 | 114900 | 591 |
| 272 | 20230616 | 142300 | 33954413500 | 115000 | 115300 | 115300 | 115000 | 1088 |
| 273 | 20230616 | 142200 | 33829150400 | 115300 | 115400 | 115500 | 115300 | 409 |
| 274 | 20230616 | 142100 | 33781959100 | 115400 | 115400 | 115500 | 115300 | 182 |
| 275 | 20230616 | 142000 | 33760958600 | 115300 | 115600 | 115600 | 115300 | 466 |
| 276 | 20230616 | 141900 | 33707142000 | 115600 | 115600 | 115700 | 115500 | 149 |
| 277 | 20230616 | 141800 | 33689917100 | 115600 | 115700 | 115800 | 115500 | 829 |
| 278 | 20230616 | 141700 | 33594013400 | 115600 | 115300 | 115600 | 115300 | 582 |
| 279 | 20230616 | 141600 | 33526824500 | 115400 | 115300 | 115400 | 115300 | 190 |
| 280 | 20230616 | 141500 | 33504911000 | 115300 | 115300 | 115400 | 115200 | 235 |
| 281 | 20230616 | 141400 | 33477810600 | 115300 | 115300 | 115300 | 115200 | 277 |
| 282 | 20230616 | 141300 | 33445882800 | 115400 | 115400 | 115400 | 115300 | 128 |
| 283 | 20230616 | 141200 | 33431119300 | 115400 | 115400 | 115400 | 115300 | 301 |
| 284 | 20230616 | 141100 | 33396399900 | 115200 | 115100 | 115400 | 115000 | 70 |
| 285 | 20230616 | 141000 | 33388337500 | 115400 | 115500 | 115700 | 114800 | 1740 |
| 286 | 20230616 | 140900 | 33187660100 | 115500 | 115400 | 115500 | 115400 | 410 |
| 287 | 20230616 | 140800 | 33140317500 | 115400 | 115100 | 115400 | 115100 | 424 |
| 288 | 20230616 | 140700 | 33091452800 | 115200 | 114900 | 115200 | 114900 | 490 |
| 289 | 20230616 | 140600 | 33035101000 | 114800 | 114700 | 114900 | 114700 | 340 |
| 290 | 20230616 | 140500 | 32996068500 | 114700 | 114700 | 114700 | 114600 | 316 |
| 291 | 20230616 | 140400 | 32959838300 | 114700 | 114700 | 114700 | 114500 | 787 |
| 292 | 20230616 | 140300 | 32869643600 | 114700 | 114800 | 114900 | 114600 | 647 |
| 293 | 20230616 | 140200 | 32795391400 | 114700 | 114800 | 114900 | 114600 | 940 |
| 294 | 20230616 | 140100 | 32687593000 | 114900 | 115300 | 115400 | 114900 | 275 |
| 295 | 20230616 | 140000 | 32655927000 | 115300 | 115600 | 115600 | 115000 | 991 |
| 296 | 20230616 | 135900 | 32541547800 | 115500 | 115500 | 115800 | 115500 | 680 |
| 297 | 20230616 | 135800 | 32462927900 | 115500 | 115500 | 115600 | 115400 | 540 |
| 298 | 20230616 | 135700 | 32400576200 | 115500 | 114600 | 115600 | 114500 | 2393 |
| 299 | 20230616 | 135600 | 32125620000 | 114500 | 114700 | 114700 | 114500 | 803 |
| 300 | 20230616 | 135500 | 32033574300 | 114700 | 114900 | 114900 | 114700 | 666 |
| 301 | 20230616 | 135400 | 31957167000 | 114900 | 114600 | 115000 | 114600 | 797 |
| 302 | 20230616 | 135300 | 31865656900 | 114600 | 115000 | 115000 | 114400 | 3669 |
| 303 | 20230616 | 135200 | 31445207700 | 114800 | 115300 | 115300 | 114800 | 5848 |
| 304 | 20230616 | 135100 | 30772391400 | 115200 | 115400 | 115400 | 115200 | 2635 |
| 305 | 20230616 | 135000 | 30468427500 | 115400 | 115500 | 115600 | 115400 | 932 |
| 306 | 20230616 | 134900 | 30360833000 | 115700 | 115700 | 115800 | 115500 | 313 |
| 307 | 20230616 | 134800 | 30324635100 | 115700 | 115600 | 115800 | 115500 | 369 |
| 308 | 20230616 | 134700 | 30281983600 | 115900 | 115900 | 115900 | 115600 | 349 |
| 309 | 20230616 | 134600 | 30241610000 | 115500 | 115500 | 115800 | 115500 | 901 |
| 310 | 20230616 | 134500 | 30137485400 | 115500 | 115600 | 115800 | 115500 | 299 |
| 311 | 20230616 | 134400 | 30102924300 | 115600 | 115800 | 115800 | 115600 | 1066 |
| 312 | 20230616 | 134300 | 29979621000 | 115700 | 115700 | 115900 | 115700 | 314 |
| 313 | 20230616 | 134200 | 29943282300 | 115600 | 115600 | 115700 | 115600 | 743 |
| 314 | 20230616 | 134100 | 29857377600 | 115700 | 115600 | 115800 | 115600 | 292 |
| 315 | 20230616 | 134000 | 29823599300 | 115500 | 115500 | 115600 | 115300 | 440 |
| 316 | 20230616 | 133900 | 29772820500 | 115500 | 115900 | 115900 | 115300 | 748 |
| 317 | 20230616 | 133800 | 29686403200 | 115900 | 115600 | 116100 | 115600 | 1246 |
| 318 | 20230616 | 133700 | 29542040400 | 115700 | 115200 | 115700 | 115200 | 4269 |
| 319 | 20230616 | 133600 | 29049746500 | 115200 | 115200 | 115300 | 115100 | 1950 |
| 320 | 20230616 | 133500 | 28825100000 | 115200 | 115400 | 115500 | 115200 | 1729 |
| 321 | 20230616 | 133400 | 28625795100 | 115500 | 115700 | 115800 | 115400 | 3237 |
| 322 | 20230616 | 133300 | 28251770900 | 115800 | 116100 | 116100 | 115800 | 1502 |
| 323 | 20230616 | 133200 | 28077651700 | 116000 | 116100 | 116100 | 116000 | 219 |
| 324 | 20230616 | 133100 | 28052230600 | 116000 | 116100 | 116200 | 116000 | 444 |
| 325 | 20230616 | 133000 | 28000678200 | 116100 | 116200 | 116200 | 116000 | 1889 |
| 326 | 20230616 | 132900 | 27781508700 | 116100 | 116300 | 116300 | 116100 | 1152 |
| 327 | 20230616 | 132800 | 27647700700 | 116200 | 116200 | 116300 | 116100 | 594 |
| 328 | 20230616 | 132700 | 27578693900 | 116100 | 116100 | 116200 | 116000 | 1609 |
| 329 | 20230616 | 132600 | 27391937900 | 116100 | 116400 | 116400 | 116100 | 1790 |
| 330 | 20230616 | 132500 | 27183951900 | 116300 | 116600 | 116600 | 116300 | 1540 |
| 331 | 20230616 | 132400 | 27004640300 | 116500 | 116800 | 116800 | 116500 | 1942 |
| 332 | 20230616 | 132300 | 26778079200 | 116900 | 117000 | 117100 | 116800 | 3984 |
| 333 | 20230616 | 132200 | 26312010600 | 117000 | 117000 | 117100 | 117000 | 270 |
| 334 | 20230616 | 132100 | 26280403200 | 117000 | 117000 | 117100 | 117000 | 1271 |
| 335 | 20230616 | 132000 | 26131686000 | 117000 | 117200 | 117200 | 117000 | 734 |
| 336 | 20230616 | 131900 | 26045746200 | 117200 | 117200 | 117200 | 117000 | 1431 |
| 337 | 20230616 | 131800 | 25878195400 | 117200 | 117200 | 117200 | 117100 | 371 |
| 338 | 20230616 | 131700 | 25834741900 | 117100 | 117300 | 117400 | 117100 | 2012 |
| 339 | 20230616 | 131600 | 25598941600 | 117300 | 117300 | 117400 | 117200 | 902 |
| 340 | 20230616 | 131500 | 25493138300 | 117400 | 117300 | 117400 | 117300 | 368 |
| 341 | 20230616 | 131400 | 25449963100 | 117300 | 117300 | 117400 | 117300 | 215 |
| 342 | 20230616 | 131300 | 25424735100 | 117400 | 117400 | 117400 | 117300 | 592 |
| 343 | 20230616 | 131200 | 25355287800 | 117400 | 117400 | 117400 | 117300 | 332 |
| 344 | 20230616 | 131100 | 25316321700 | 117400 | 117400 | 117600 | 117300 | 432 |
| 345 | 20230616 | 131000 | 25265583500 | 117400 | 117400 | 117500 | 117300 | 125 |
| 346 | 20230616 | 130900 | 25250906800 | 117500 | 117600 | 117600 | 117400 | 747 |
| 347 | 20230616 | 130800 | 25163153100 | 117500 | 117500 | 117600 | 117500 | 133 |
| 348 | 20230616 | 130700 | 25147525500 | 117500 | 117600 | 117700 | 117500 | 190 |
| 349 | 20230616 | 130600 | 25125190300 | 117500 | 117600 | 117700 | 117500 | 285 |
| 350 | 20230616 | 130500 | 25091668900 | 117600 | 117600 | 117600 | 117600 | 179 |
| 351 | 20230616 | 130400 | 25070618500 | 117600 | 117800 | 117800 | 117600 | 141 |
| 352 | 20230616 | 130300 | 25054033400 | 117700 | 117600 | 117700 | 117600 | 99 |
| 353 | 20230616 | 130200 | 25042382600 | 117700 | 117600 | 117700 | 117600 | 315 |
| 354 | 20230616 | 130100 | 25005334100 | 117600 | 117700 | 117700 | 117600 | 107 |
| 355 | 20230616 | 130000 | 24992747300 | 117800 | 117700 | 117800 | 117700 | 258 |
| 356 | 20230616 | 125900 | 24962379000 | 117800 | 117800 | 117800 | 117700 | 144 |
| 357 | 20230616 | 125800 | 24945420700 | 117800 | 117700 | 117800 | 117700 | 90 |
| 358 | 20230616 | 125700 | 24934826800 | 117700 | 117800 | 117800 | 117700 | 41 |
| 359 | 20230616 | 125600 | 24929998200 | 117900 | 117800 | 118000 | 117800 | 243 |
| 360 | 20230616 | 125500 | 24901350300 | 117700 | 117700 | 117800 | 117600 | 218 |
| 361 | 20230616 | 125400 | 24875694200 | 117800 | 117700 | 117800 | 117700 | 162 |
| 362 | 20230616 | 125300 | 24856624500 | 117700 | 118000 | 118000 | 117600 | 346 |
| 363 | 20230616 | 125200 | 24815881400 | 118000 | 118000 | 118100 | 117900 | 314 |
| 364 | 20230616 | 125100 | 24778827700 | 118000 | 117800 | 118000 | 117800 | 113 |
| 365 | 20230616 | 125000 | 24765502700 | 117900 | 117600 | 117900 | 117600 | 211 |
| 366 | 20230616 | 124900 | 24740670100 | 117700 | 117500 | 117800 | 117500 | 476 |
| 367 | 20230616 | 124800 | 24684648000 | 117500 | 117400 | 117500 | 117300 | 325 |
| 368 | 20230616 | 124700 | 24646505500 | 117400 | 117400 | 117500 | 117300 | 256 |
| 369 | 20230616 | 124600 | 24616455400 | 117500 | 117400 | 117600 | 117300 | 838 |
| 370 | 20230616 | 124500 | 24518069300 | 117500 | 117500 | 117600 | 117400 | 236 |
| 371 | 20230616 | 124400 | 24490342900 | 117500 | 117400 | 117500 | 117400 | 285 |
| 372 | 20230616 | 124300 | 24456863300 | 117500 | 117500 | 117600 | 117400 | 1021 |
| 373 | 20230616 | 124200 | 24336904100 | 117500 | 117500 | 117600 | 117500 | 223 |
| 374 | 20230616 | 124100 | 24310698100 | 117500 | 117600 | 117800 | 117500 | 804 |
| 375 | 20230616 | 124000 | 24216161900 | 117600 | 117700 | 117800 | 117600 | 339 |
| 376 | 20230616 | 123900 | 24176285500 | 117800 | 117700 | 117800 | 117600 | 164 |
| 377 | 20230616 | 123800 | 24156984500 | 117900 | 117800 | 117900 | 117600 | 283 |
| 378 | 20230616 | 123700 | 24123661700 | 117800 | 117700 | 118000 | 117600 | 952 |
| 379 | 20230616 | 123600 | 24011633000 | 117700 | 117700 | 117900 | 117600 | 1056 |
| 380 | 20230616 | 123500 | 23887320800 | 117700 | 117800 | 118000 | 117700 | 1450 |
| 381 | 20230616 | 123400 | 23716647700 | 117800 | 117900 | 117900 | 117800 | 274 |
| 382 | 20230616 | 123300 | 23684366600 | 117900 | 118000 | 118000 | 117900 | 29 |
| 383 | 20230616 | 123200 | 23680947400 | 118000 | 117900 | 118000 | 117800 | 403 |
| 384 | 20230616 | 123100 | 23633451300 | 117900 | 117900 | 118100 | 117900 | 312 |
| 385 | 20230616 | 123000 | 23596655300 | 117900 | 117900 | 118000 | 117800 | 192 |
| 386 | 20230616 | 122900 | 23574019700 | 117900 | 117800 | 117900 | 117800 | 182 |
| 387 | 20230616 | 122800 | 23552565100 | 117800 | 117800 | 117900 | 117700 | 142 |
| 388 | 20230616 | 122700 | 23535835600 | 117800 | 117700 | 117800 | 117700 | 164 |
| 389 | 20230616 | 122600 | 23516531300 | 117700 | 117800 | 117800 | 117700 | 53 |
| 390 | 20230616 | 122500 | 23510291500 | 117800 | 117600 | 117800 | 117600 | 248 |
| 391 | 20230616 | 122400 | 23481114200 | 117700 | 118100 | 118100 | 117600 | 2835 |
| 392 | 20230616 | 122300 | 23146828900 | 118100 | 118100 | 118100 | 118000 | 125 |
| 393 | 20230616 | 122200 | 23132078400 | 118000 | 118100 | 118100 | 118000 | 183 |
| 394 | 20230616 | 122100 | 23110471400 | 118000 | 118200 | 118200 | 118000 | 234 |
| 395 | 20230616 | 122000 | 23082829200 | 118200 | 118100 | 118200 | 118100 | 73 |
| 396 | 20230616 | 121900 | 23074207200 | 118200 | 118000 | 118200 | 118000 | 132 |
| 397 | 20230616 | 121800 | 23058626200 | 118000 | 118100 | 118200 | 118000 | 162 |
| 398 | 20230616 | 121700 | 23039491100 | 118200 | 118100 | 118200 | 118000 | 111 |
| 399 | 20230616 | 121600 | 23026382600 | 118300 | 118100 | 118300 | 118100 | 229 |
| 400 | 20230616 | 121500 | 22999320400 | 118100 | 118100 | 118200 | 118000 | 213 |
| 401 | 20230616 | 121400 | 22974164200 | 118200 | 118400 | 118500 | 118200 | 359 |
| 402 | 20230616 | 121300 | 22931685000 | 118500 | 118400 | 118500 | 118300 | 76 |
| 403 | 20230616 | 121200 | 22922691800 | 118500 | 118300 | 118500 | 118200 | 226 |
| 404 | 20230616 | 121100 | 22895950300 | 118400 | 118200 | 118400 | 118200 | 56 |
| 405 | 20230616 | 121000 | 22889325900 | 118200 | 118300 | 118500 | 118000 | 326 |
| 406 | 20230616 | 120900 | 22850779300 | 118500 | 118400 | 118500 | 118000 | 486 |
| 407 | 20230616 | 120800 | 22793312400 | 118500 | 118400 | 118500 | 118400 | 82 |
| 408 | 20230616 | 120700 | 22783599100 | 118300 | 118400 | 118400 | 118200 | 330 |
| 409 | 20230616 | 120600 | 22744558300 | 118300 | 118300 | 118400 | 118200 | 764 |
| 410 | 20230616 | 120500 | 22654169400 | 118200 | 118200 | 118300 | 118100 | 117 |
| 411 | 20230616 | 120400 | 22640337700 | 118300 | 118000 | 118300 | 118000 | 281 |
| 412 | 20230616 | 120300 | 22607113700 | 118000 | 118000 | 118200 | 117900 | 100 |
| 413 | 20230616 | 120200 | 22595309100 | 118000 | 118000 | 118100 | 117900 | 65 |
| 414 | 20230616 | 120100 | 22587638900 | 118000 | 117800 | 118000 | 117700 | 198 |
| 415 | 20230616 | 120000 | 22564313100 | 117700 | 118000 | 118000 | 117700 | 190 |
| 416 | 20230616 | 115900 | 22541927200 | 118000 | 118100 | 118100 | 117800 | 515 |
| 417 | 20230616 | 115800 | 22481175100 | 118100 | 118300 | 118300 | 118100 | 112 |
| 418 | 20230616 | 115700 | 22467937400 | 118200 | 118300 | 118300 | 118200 | 161 |
| 419 | 20230616 | 115600 | 22448893400 | 118300 | 118400 | 118400 | 118300 | 92 |
| 420 | 20230616 | 115500 | 22438003500 | 118400 | 117900 | 118400 | 117900 | 330 |
| 421 | 20230616 | 115400 | 22399020700 | 117900 | 117900 | 118000 | 117900 | 148 |
| 422 | 20230616 | 115300 | 22381568900 | 117900 | 118000 | 118000 | 117900 | 298 |
| 423 | 20230616 | 115200 | 22346414500 | 118000 | 117900 | 118000 | 117900 | 350 |
| 424 | 20230616 | 115100 | 22305127000 | 117900 | 117900 | 118100 | 117900 | 119 |
| 425 | 20230616 | 115000 | 22291089500 | 117900 | 118100 | 118200 | 117900 | 186 |
| 426 | 20230616 | 114900 | 22269133200 | 118200 | 118100 | 118300 | 118000 | 119 |
| 427 | 20230616 | 114800 | 22255071200 | 118000 | 118000 | 118100 | 118000 | 434 |
| 428 | 20230616 | 114700 | 22203826400 | 118000 | 118000 | 118100 | 117900 | 145 |
| 429 | 20230616 | 114600 | 22186716600 | 117900 | 117700 | 117900 | 117600 | 219 |
| 430 | 20230616 | 114500 | 22160926800 | 117700 | 117600 | 117700 | 117600 | 78 |
| 431 | 20230616 | 114400 | 22151752000 | 117600 | 117600 | 117700 | 117600 | 206 |
| 432 | 20230616 | 114300 | 22127519200 | 117700 | 117700 | 117700 | 117600 | 237 |
| 433 | 20230616 | 114200 | 22099638000 | 117700 | 117700 | 117800 | 117700 | 185 |
| 434 | 20230616 | 114100 | 22077860100 | 117700 | 117700 | 117700 | 117600 | 194 |
| 435 | 20230616 | 114000 | 22055039400 | 117700 | 117600 | 117700 | 117600 | 155 |
| 436 | 20230616 | 113900 | 22036804100 | 117700 | 117700 | 117700 | 117600 | 204 |
| 437 | 20230616 | 113800 | 22012794700 | 117600 | 117700 | 117700 | 117600 | 63 |
| 438 | 20230616 | 113700 | 22005384000 | 117700 | 117600 | 117700 | 117600 | 69 |
| 439 | 20230616 | 113600 | 21997268600 | 117700 | 117700 | 117800 | 117700 | 69 |
| 440 | 20230616 | 113500 | 21989147200 | 117600 | 117600 | 117700 | 117600 | 265 |
| 441 | 20230616 | 113400 | 21957975100 | 117700 | 118000 | 118000 | 117600 | 1903 |
| 442 | 20230616 | 113300 | 21733851100 | 118000 | 118000 | 118000 | 117900 | 49 |
| 443 | 20230616 | 113200 | 21728072900 | 117900 | 118200 | 118200 | 117900 | 611 |
| 444 | 20230616 | 113100 | 21655910800 | 118200 | 118300 | 118400 | 118200 | 108 |
| 445 | 20230616 | 113000 | 21643135600 | 118200 | 118100 | 118300 | 118100 | 426 |
| 446 | 20230616 | 112900 | 21592759200 | 118200 | 118300 | 118300 | 118200 | 401 |
| 447 | 20230616 | 112800 | 21545337700 | 118200 | 118000 | 118300 | 118000 | 381 |
| 448 | 20230616 | 112700 | 21500300000 | 118000 | 117800 | 118000 | 117800 | 282 |
| 449 | 20230616 | 112600 | 21467053100 | 117900 | 117800 | 117900 | 117800 | 321 |
| 450 | 20230616 | 112500 | 21429228900 | 117800 | 117900 | 117900 | 117700 | 471 |
| 451 | 20230616 | 112400 | 21373753100 | 117900 | 118000 | 118000 | 117900 | 164 |
| 452 | 20230616 | 112300 | 21354414600 | 117900 | 117800 | 117900 | 117700 | 184 |
| 453 | 20230616 | 112200 | 21332733200 | 117800 | 117800 | 117800 | 117700 | 121 |
| 454 | 20230616 | 112100 | 21318488200 | 117800 | 117800 | 117900 | 117700 | 115 |
| 455 | 20230616 | 112000 | 21304940600 | 117700 | 117900 | 117900 | 117600 | 342 |
| 456 | 20230616 | 111900 | 21264658600 | 117900 | 117800 | 117900 | 117700 | 530 |
| 457 | 20230616 | 111800 | 21202254400 | 117700 | 118000 | 118200 | 117600 | 397 |
| 458 | 20230616 | 111700 | 21155521000 | 118100 | 117600 | 118200 | 117600 | 707 |
| 459 | 20230616 | 111600 | 21072093000 | 117600 | 117500 | 117600 | 117400 | 197 |
| 460 | 20230616 | 111500 | 21048951400 | 117500 | 117400 | 117500 | 117300 | 259 |
| 461 | 20230616 | 111400 | 21018540000 | 117400 | 117400 | 117500 | 117300 | 231 |
| 462 | 20230616 | 111300 | 20991428300 | 117300 | 117200 | 117600 | 117200 | 373 |
| 463 | 20230616 | 111200 | 20947680200 | 117300 | 117200 | 117300 | 117200 | 339 |
| 464 | 20230616 | 111100 | 20907935500 | 117200 | 117400 | 117400 | 117200 | 1425 |
| 465 | 20230616 | 111000 | 20740818300 | 117300 | 117400 | 117700 | 117300 | 471 |
| 466 | 20230616 | 110900 | 20685518200 | 117400 | 117400 | 118000 | 117300 | 521 |
| 467 | 20230616 | 110800 | 20624287000 | 117400 | 117300 | 117400 | 117200 | 863 |
| 468 | 20230616 | 110700 | 20523041600 | 117400 | 117500 | 117500 | 117300 | 1559 |
| 469 | 20230616 | 110600 | 20339984700 | 117500 | 118000 | 118000 | 117500 | 1974 |
| 470 | 20230616 | 110500 | 20107575200 | 117900 | 118100 | 118200 | 117900 | 2638 |
| 471 | 20230616 | 110400 | 19796335100 | 118100 | 118200 | 118200 | 118100 | 802 |
| 472 | 20230616 | 110300 | 19701592700 | 118200 | 118200 | 118300 | 118100 | 399 |
| 473 | 20230616 | 110200 | 19654429700 | 118300 | 118100 | 118300 | 118100 | 191 |
| 474 | 20230616 | 110100 | 19631863800 | 118100 | 118100 | 118200 | 118100 | 237 |
| 475 | 20230616 | 110000 | 19603871300 | 118100 | 118100 | 118200 | 118100 | 645 |
| 476 | 20230616 | 105900 | 19527687100 | 118100 | 118200 | 118300 | 118100 | 261 |
| 477 | 20230616 | 105800 | 19496844200 | 118300 | 118200 | 118400 | 118100 | 502 |
| 478 | 20230616 | 105700 | 19437484800 | 118100 | 118300 | 118300 | 118100 | 586 |
| 479 | 20230616 | 105600 | 19368237700 | 118200 | 118300 | 118400 | 118200 | 342 |
| 480 | 20230616 | 105500 | 19327789200 | 118300 | 118300 | 118300 | 118300 | 462 |
| 481 | 20230616 | 105400 | 19273134600 | 118300 | 118500 | 118500 | 118300 | 128 |
| 482 | 20230616 | 105300 | 19257989600 | 118400 | 118400 | 118500 | 118200 | 305 |
| 483 | 20230616 | 105200 | 19221902400 | 118400 | 118800 | 118800 | 118400 | 817 |
| 484 | 20230616 | 105100 | 19124947600 | 118800 | 118900 | 118900 | 118700 | 211 |
| 485 | 20230616 | 105000 | 19099880100 | 118900 | 118800 | 118900 | 118800 | 175 |
| 486 | 20230616 | 104900 | 19079080100 | 118800 | 118500 | 118800 | 118500 | 405 |
| 487 | 20230616 | 104800 | 19031035800 | 118600 | 118600 | 118600 | 118400 | 241 |
| 488 | 20230616 | 104700 | 19002477000 | 118500 | 118600 | 118800 | 118500 | 490 |
| 489 | 20230616 | 104600 | 18944357000 | 118600 | 119100 | 119200 | 118600 | 906 |
| 490 | 20230616 | 104500 | 18836541600 | 119100 | 118900 | 119200 | 118800 | 341 |
| 491 | 20230616 | 104400 | 18795952700 | 118900 | 118500 | 119000 | 118500 | 451 |
| 492 | 20230616 | 104300 | 18742427000 | 118400 | 118200 | 118400 | 118100 | 794 |
| 493 | 20230616 | 104200 | 18648557700 | 118200 | 118200 | 118200 | 118100 | 786 |
| 494 | 20230616 | 104100 | 18555689600 | 118100 | 118100 | 118200 | 118100 | 245 |
| 495 | 20230616 | 104000 | 18526746800 | 118200 | 118200 | 118300 | 118100 | 253 |
| 496 | 20230616 | 103900 | 18496845300 | 118100 | 118200 | 118300 | 118100 | 418 |
| 497 | 20230616 | 103800 | 18447455600 | 118200 | 118200 | 118200 | 118100 | 466 |
| 498 | 20230616 | 103700 | 18392397900 | 118200 | 118300 | 118400 | 118200 | 524 |
| 499 | 20230616 | 103600 | 18330442900 | 118300 | 118300 | 118300 | 118200 | 377 |
| 500 | 20230616 | 103500 | 18285865500 | 118200 | 118300 | 118400 | 118200 | 421 |
| 501 | 20230616 | 103400 | 18236066500 | 118300 | 118300 | 118500 | 118300 | 975 |
| 502 | 20230616 | 103300 | 18120687600 | 118300 | 118400 | 118400 | 118300 | 373 |
| 503 | 20230616 | 103200 | 18076555500 | 118400 | 118400 | 118400 | 118300 | 421 |
| 504 | 20230616 | 103100 | 18026739200 | 118400 | 118600 | 118600 | 118300 | 841 |
| 505 | 20230616 | 103000 | 17927163500 | 118600 | 118800 | 118800 | 118400 | 1152 |
| 506 | 20230616 | 102900 | 17790549900 | 118800 | 119500 | 119500 | 118800 | 4641 |
| 507 | 20230616 | 102800 | 17237412700 | 119500 | 119500 | 119500 | 119400 | 244 |
| 508 | 20230616 | 102700 | 17208264300 | 119400 | 119100 | 119400 | 119100 | 261 |
| 509 | 20230616 | 102600 | 17177152000 | 119100 | 119100 | 119300 | 119000 | 473 |
| 510 | 20230616 | 102500 | 17120813100 | 119100 | 119200 | 119200 | 119000 | 435 |
| 511 | 20230616 | 102400 | 17069004000 | 119100 | 119100 | 119300 | 119100 | 499 |
| 512 | 20230616 | 102300 | 17009531800 | 119100 | 119300 | 119400 | 119100 | 763 |
| 513 | 20230616 | 102200 | 16918576800 | 119500 | 119600 | 119700 | 119300 | 2840 |
| 514 | 20230616 | 102100 | 16579280100 | 119600 | 119600 | 119700 | 119500 | 903 |
| 515 | 20230616 | 102000 | 16471329400 | 119600 | 119900 | 120000 | 119600 | 835 |
| 516 | 20230616 | 101900 | 16371246100 | 119900 | 119900 | 120000 | 119900 | 762 |
| 517 | 20230616 | 101800 | 16279878700 | 120000 | 120200 | 120200 | 119900 | 694 |
| 518 | 20230616 | 101700 | 16196635200 | 120200 | 120400 | 120400 | 120000 | 242 |
| 519 | 20230616 | 101600 | 16167561600 | 120400 | 120500 | 120600 | 119600 | 608 |
| 520 | 20230616 | 101500 | 16094503500 | 120600 | 120500 | 120800 | 120500 | 871 |
| 521 | 20230616 | 101400 | 15989423700 | 120500 | 119800 | 120500 | 119800 | 606 |
| 522 | 20230616 | 101300 | 15916560000 | 119500 | 119600 | 119800 | 119500 | 236 |
| 523 | 20230616 | 101200 | 15888323900 | 119600 | 119700 | 119700 | 119500 | 262 |
| 524 | 20230616 | 101100 | 15856989900 | 119900 | 119900 | 120000 | 119500 | 1383 |
| 525 | 20230616 | 101000 | 15691558400 | 119800 | 119700 | 119800 | 119700 | 146 |
| 526 | 20230616 | 100900 | 15674071900 | 119700 | 119600 | 119900 | 119600 | 136 |
| 527 | 20230616 | 100800 | 15657793700 | 119600 | 119600 | 119800 | 119600 | 334 |
| 528 | 20230616 | 100700 | 15617841100 | 119600 | 119600 | 119700 | 119600 | 441 |
| 529 | 20230616 | 100600 | 15565096900 | 119600 | 119900 | 119900 | 119600 | 270 |
| 530 | 20230616 | 100500 | 15532791000 | 119900 | 119700 | 119900 | 119600 | 281 |
| 531 | 20230616 | 100400 | 15499166400 | 119700 | 120100 | 120100 | 119700 | 1155 |
| 532 | 20230616 | 100300 | 15360676900 | 120000 | 120000 | 120100 | 120000 | 78 |
| 533 | 20230616 | 100200 | 15351313900 | 120100 | 120200 | 120200 | 120000 | 245 |
| 534 | 20230616 | 100100 | 15321891600 | 120200 | 120300 | 120300 | 120000 | 294 |
| 535 | 20230616 | 100000 | 15286569100 | 120300 | 120400 | 120600 | 120300 | 676 |
| 536 | 20230616 | 095900 | 15205162300 | 120500 | 120000 | 120600 | 120000 | 639 |
| 537 | 20230616 | 095800 | 15128252200 | 120100 | 119600 | 120100 | 119600 | 586 |
| 538 | 20230616 | 095700 | 15058000900 | 119700 | 119600 | 119700 | 119600 | 608 |
| 539 | 20230616 | 095600 | 14985265500 | 119600 | 119700 | 119900 | 119600 | 658 |
| 540 | 20230616 | 095500 | 14906491000 | 119900 | 119800 | 119900 | 119700 | 526 |
| 541 | 20230616 | 095400 | 14843503000 | 119800 | 119700 | 119900 | 119600 | 282 |
| 542 | 20230616 | 095300 | 14809741100 | 119800 | 119800 | 119900 | 119600 | 391 |
| 543 | 20230616 | 095200 | 14762922500 | 119800 | 119900 | 120000 | 119600 | 749 |
| 544 | 20230616 | 095100 | 14673111800 | 119900 | 119500 | 120000 | 119500 | 940 |
| 545 | 20230616 | 095000 | 14560496500 | 119400 | 119400 | 119600 | 119400 | 413 |
| 546 | 20230616 | 094900 | 14511160000 | 119500 | 119200 | 119500 | 119100 | 271 |
| 547 | 20230616 | 094800 | 14478846200 | 119200 | 119400 | 119600 | 119200 | 356 |
| 548 | 20230616 | 094700 | 14436328400 | 119300 | 118800 | 119300 | 118700 | 185 |
| 549 | 20230616 | 094600 | 14414319700 | 118700 | 118500 | 118800 | 118500 | 253 |
| 550 | 20230616 | 094500 | 14384311000 | 118500 | 118500 | 118600 | 118400 | 749 |
| 551 | 20230616 | 094400 | 14295562000 | 118400 | 118500 | 118500 | 118400 | 1083 |
| 552 | 20230616 | 094300 | 14167243500 | 118500 | 118500 | 118600 | 118400 | 906 |
| 553 | 20230616 | 094200 | 14059894500 | 118600 | 118800 | 118800 | 118500 | 582 |
| 554 | 20230616 | 094100 | 13990860500 | 118800 | 118900 | 118900 | 118500 | 800 |
| 555 | 20230616 | 094000 | 13895937700 | 118800 | 119300 | 119300 | 118600 | 1060 |
| 556 | 20230616 | 093900 | 13769772200 | 119300 | 119700 | 119800 | 119300 | 1254 |
| 557 | 20230616 | 093800 | 13619881000 | 119700 | 120100 | 120100 | 119700 | 1618 |
| 558 | 20230616 | 093700 | 13426079900 | 120200 | 120200 | 120300 | 119600 | 3176 |
| 559 | 20230616 | 093600 | 13044820000 | 120200 | 119800 | 120200 | 119800 | 2858 |
| 560 | 20230616 | 093500 | 12701940900 | 119800 | 119300 | 119800 | 119300 | 1022 |
| 561 | 20230616 | 093400 | 12579779300 | 119300 | 119300 | 119500 | 119100 | 862 |
| 562 | 20230616 | 093300 | 12476944500 | 119200 | 118600 | 119300 | 118600 | 1974 |
| 563 | 20230616 | 093200 | 12242267300 | 118600 | 118600 | 118700 | 118200 | 1249 |
| 564 | 20230616 | 093100 | 12094232900 | 118600 | 118000 | 118700 | 117700 | 1872 |
| 565 | 20230616 | 093000 | 11872673900 | 118000 | 117400 | 118000 | 117100 | 1518 |
| 566 | 20230616 | 092900 | 11694185000 | 117500 | 118000 | 118100 | 117400 | 1597 |
| 567 | 20230616 | 092800 | 11506184600 | 118100 | 118400 | 118500 | 117900 | 1000 |
| 568 | 20230616 | 092700 | 11387859800 | 118300 | 117200 | 118300 | 117000 | 4850 |
| 569 | 20230616 | 092600 | 10819333900 | 117200 | 117300 | 117400 | 117200 | 2536 |
| 570 | 20230616 | 092500 | 10521943100 | 117300 | 117300 | 117600 | 117300 | 1541 |
| 571 | 20230616 | 092400 | 10340966200 | 117300 | 117700 | 117700 | 117200 | 3076 |
| 572 | 20230616 | 092300 | 9979820500 | 117700 | 118100 | 118200 | 117600 | 2641 |
| 573 | 20230616 | 092200 | 9668517600 | 118200 | 118300 | 118400 | 118000 | 4786 |
| 574 | 20230616 | 092100 | 9103098000 | 118200 | 118300 | 118400 | 118200 | 1207 |
| 575 | 20230616 | 092000 | 8960361400 | 118200 | 118600 | 118600 | 118200 | 1821 |
| 576 | 20230616 | 091900 | 8744924600 | 118500 | 118500 | 118900 | 118400 | 1099 |
| 577 | 20230616 | 091800 | 8614515900 | 118400 | 118200 | 118700 | 118200 | 1414 |
| 578 | 20230616 | 091700 | 8447032300 | 118200 | 118500 | 118500 | 118200 | 1706 |
| 579 | 20230616 | 091600 | 8245272600 | 118300 | 118200 | 118600 | 118200 | 2817 |
| 580 | 20230616 | 091500 | 7912030300 | 118500 | 119100 | 119300 | 118200 | 2762 |
| 581 | 20230616 | 091400 | 7584007800 | 119100 | 119100 | 119400 | 118600 | 2309 |
| 582 | 20230616 | 091300 | 7309081800 | 119300 | 118200 | 119300 | 117200 | 7747 |
| 583 | 20230616 | 091200 | 6395522700 | 118200 | 120600 | 120700 | 118200 | 10301 |
| 584 | 20230616 | 091100 | 5162273200 | 120700 | 120600 | 120900 | 120500 | 2138 |
| 585 | 20230616 | 091000 | 4904417300 | 120600 | 120500 | 120700 | 120500 | 1257 |
| 586 | 20230616 | 090900 | 4752850200 | 120500 | 121600 | 121700 | 120400 | 3194 |
| 587 | 20230616 | 090800 | 4366953200 | 121700 | 121300 | 121800 | 121200 | 1946 |
| 588 | 20230616 | 090700 | 4130404600 | 121300 | 120600 | 121500 | 120500 | 2352 |
| 589 | 20230616 | 090600 | 3846372500 | 120800 | 121700 | 121800 | 120600 | 3305 |
| 590 | 20230616 | 090500 | 3446190600 | 121500 | 121900 | 122300 | 121200 | 1724 |
| 591 | 20230616 | 090400 | 3236492600 | 121900 | 120800 | 122200 | 120500 | 2782 |
| 592 | 20230616 | 090300 | 2899680600 | 120500 | 121000 | 121800 | 120500 | 3948 |
| 593 | 20230616 | 090200 | 2422024900 | 121000 | 122300 | 122300 | 121000 | 4847 |
| 594 | 20230616 | 090100 | 1832841400 | 122300 | 121100 | 122700 | 120500 | 3809 |
| 595 | 20230616 | 090000 | 1370075500 | 121100 | 124000 | 124000 | 120400 | 10912 |