37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 3 | 20230620 | 193400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 4 | 20230620 | 193300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 5 | 20230620 | 193200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 6 | 20230620 | 193100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 7 | 20230620 | 193000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 8 | 20230620 | 192900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 9 | 20230620 | 192800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 10 | 20230620 | 192700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 11 | 20230620 | 192600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 12 | 20230620 | 192500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 13 | 20230620 | 192400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 14 | 20230620 | 192300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 15 | 20230620 | 192200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 16 | 20230620 | 192100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 17 | 20230620 | 192000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 18 | 20230620 | 191900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 19 | 20230620 | 191800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 20 | 20230620 | 191700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 21 | 20230620 | 191600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 22 | 20230620 | 191500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 23 | 20230620 | 191400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 24 | 20230620 | 191300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 25 | 20230620 | 191200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 26 | 20230620 | 191100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 27 | 20230620 | 191000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 28 | 20230620 | 190900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 29 | 20230620 | 190800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 30 | 20230620 | 190700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 31 | 20230620 | 190600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 32 | 20230620 | 190500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 33 | 20230620 | 190400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 34 | 20230620 | 190300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 35 | 20230620 | 190200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 36 | 20230620 | 190100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 37 | 20230620 | 190000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 38 | 20230620 | 185900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 39 | 20230620 | 185800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 40 | 20230620 | 185700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 41 | 20230620 | 185600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 42 | 20230620 | 185500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 43 | 20230620 | 185400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 44 | 20230620 | 185300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 45 | 20230620 | 185200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 46 | 20230620 | 185100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 47 | 20230620 | 185000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 48 | 20230620 | 184900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 49 | 20230620 | 184800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 50 | 20230620 | 184700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 51 | 20230620 | 184600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 52 | 20230620 | 184500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 53 | 20230620 | 184400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 54 | 20230620 | 184300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 55 | 20230620 | 184200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 56 | 20230620 | 184100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 57 | 20230620 | 184000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 58 | 20230620 | 183900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 59 | 20230620 | 183800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 60 | 20230620 | 183700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 61 | 20230620 | 183600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 62 | 20230620 | 183500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 63 | 20230620 | 183400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 64 | 20230620 | 183300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 65 | 20230620 | 183200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 66 | 20230620 | 183100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 67 | 20230620 | 183000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 68 | 20230620 | 182900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 69 | 20230620 | 182800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 70 | 20230620 | 182700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 71 | 20230620 | 182600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 72 | 20230620 | 182500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 73 | 20230620 | 182400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 74 | 20230620 | 182300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 75 | 20230620 | 182200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 76 | 20230620 | 182100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 77 | 20230620 | 182000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 78 | 20230620 | 181900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 79 | 20230620 | 181800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 80 | 20230620 | 181700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 81 | 20230620 | 181600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 82 | 20230620 | 181500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 83 | 20230620 | 181400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 84 | 20230620 | 181300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 85 | 20230620 | 181200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 86 | 20230620 | 181100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 87 | 20230620 | 181000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 88 | 20230620 | 180900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 89 | 20230620 | 180800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 90 | 20230620 | 180700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 91 | 20230620 | 180600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 92 | 20230620 | 180500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 93 | 20230620 | 180400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 94 | 20230620 | 180300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 95 | 20230620 | 180200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 96 | 20230620 | 180100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 97 | 20230620 | 180000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 98 | 20230620 | 175900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 99 | 20230620 | 175800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 100 | 20230620 | 175700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 101 | 20230620 | 175600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 102 | 20230620 | 175500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 103 | 20230620 | 175400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 104 | 20230620 | 175300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 105 | 20230620 | 175200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 106 | 20230620 | 175100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 107 | 20230620 | 175000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 108 | 20230620 | 174900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 109 | 20230620 | 174800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 110 | 20230620 | 174700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 111 | 20230620 | 174600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 112 | 20230620 | 174500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 113 | 20230620 | 174400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 114 | 20230620 | 174300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 115 | 20230620 | 174200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 116 | 20230620 | 174100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 117 | 20230620 | 174000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 118 | 20230620 | 173900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 119 | 20230620 | 173800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 120 | 20230620 | 173700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 121 | 20230620 | 173600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 122 | 20230620 | 173500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 123 | 20230620 | 173400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 124 | 20230620 | 173300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 125 | 20230620 | 173200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 126 | 20230620 | 173100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 127 | 20230620 | 173000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 128 | 20230620 | 172900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 129 | 20230620 | 172800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 130 | 20230620 | 172700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 131 | 20230620 | 172600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 132 | 20230620 | 172500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 133 | 20230620 | 172400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 134 | 20230620 | 172300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 135 | 20230620 | 172200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 136 | 20230620 | 172100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 137 | 20230620 | 172000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 138 | 20230620 | 171900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 139 | 20230620 | 171800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 140 | 20230620 | 171700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 141 | 20230620 | 171600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 142 | 20230620 | 171500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 143 | 20230620 | 171400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 144 | 20230620 | 171300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 145 | 20230620 | 171200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 146 | 20230620 | 171100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 147 | 20230620 | 171000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 148 | 20230620 | 170900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 149 | 20230620 | 170800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 150 | 20230620 | 170700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 151 | 20230620 | 170600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 152 | 20230620 | 170500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 153 | 20230620 | 170400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 154 | 20230620 | 170300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 155 | 20230620 | 170200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 156 | 20230620 | 170100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 157 | 20230620 | 170000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 158 | 20230620 | 165900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 159 | 20230620 | 165800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 160 | 20230620 | 165700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 161 | 20230620 | 165600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 162 | 20230620 | 165500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 163 | 20230620 | 165400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 164 | 20230620 | 165300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 165 | 20230620 | 165200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 166 | 20230620 | 165100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 167 | 20230620 | 165000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 168 | 20230620 | 164900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 169 | 20230620 | 164800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 170 | 20230620 | 164700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 171 | 20230620 | 164600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 172 | 20230620 | 164500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 173 | 20230620 | 164400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 174 | 20230620 | 164300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 175 | 20230620 | 164200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 176 | 20230620 | 164100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 177 | 20230620 | 164000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 178 | 20230620 | 163900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 179 | 20230620 | 163800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 180 | 20230620 | 163700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 181 | 20230620 | 163600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 182 | 20230620 | 163500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 183 | 20230620 | 163400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 184 | 20230620 | 163300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 185 | 20230620 | 163200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 186 | 20230620 | 163100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 187 | 20230620 | 163000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 188 | 20230620 | 162900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 189 | 20230620 | 162800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 190 | 20230620 | 162700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 191 | 20230620 | 162600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 192 | 20230620 | 162500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 193 | 20230620 | 162400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 194 | 20230620 | 162300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 195 | 20230620 | 162200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 196 | 20230620 | 162100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 197 | 20230620 | 162000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 198 | 20230620 | 161900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 199 | 20230620 | 161800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 200 | 20230620 | 161700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 201 | 20230620 | 161600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 202 | 20230620 | 161500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 203 | 20230620 | 161400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 204 | 20230620 | 161300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 205 | 20230620 | 161200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 206 | 20230620 | 161100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 207 | 20230620 | 161000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 208 | 20230620 | 160900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 209 | 20230620 | 160800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 210 | 20230620 | 160700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 211 | 20230620 | 160600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 212 | 20230620 | 160500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 213 | 20230620 | 160400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 214 | 20230620 | 160300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 215 | 20230620 | 160200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 216 | 20230620 | 160100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 217 | 20230620 | 160000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 218 | 20230620 | 155900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 219 | 20230620 | 155800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 220 | 20230620 | 155700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 221 | 20230620 | 155600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 222 | 20230620 | 155500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 223 | 20230620 | 155400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 224 | 20230620 | 155300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 225 | 20230620 | 155200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 226 | 20230620 | 155100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 227 | 20230620 | 155000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 228 | 20230620 | 154900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 229 | 20230620 | 154800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 230 | 20230620 | 154700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 231 | 20230620 | 154600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 232 | 20230620 | 154500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 233 | 20230620 | 154400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 234 | 20230620 | 154300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 235 | 20230620 | 154200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 236 | 20230620 | 154100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 237 | 20230620 | 154000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 238 | 20230620 | 153900 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 239 | 20230620 | 153800 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 240 | 20230620 | 153700 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 241 | 20230620 | 153600 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 242 | 20230620 | 153500 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 243 | 20230620 | 153400 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 244 | 20230620 | 153300 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 245 | 20230620 | 153200 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 246 | 20230620 | 153100 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 0 |
| 247 | 20230620 | 153000 | 19189964700 | 167300 | 167300 | 167300 | 167300 | 1427 |
| 248 | 20230620 | 152900 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 249 | 20230620 | 152800 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 250 | 20230620 | 152700 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 251 | 20230620 | 152600 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 252 | 20230620 | 152500 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 253 | 20230620 | 152400 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 254 | 20230620 | 152300 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 255 | 20230620 | 152200 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 256 | 20230620 | 152100 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 257 | 20230620 | 152000 | 18951227600 | 167200 | 167200 | 167200 | 167200 | 0 |
| 258 | 20230620 | 151900 | 18951227600 | 167200 | 167300 | 167300 | 167000 | 559 |
| 259 | 20230620 | 151800 | 18857751000 | 167300 | 167200 | 167300 | 167200 | 215 |
| 260 | 20230620 | 151700 | 18821783200 | 167300 | 167100 | 167300 | 167000 | 285 |
| 261 | 20230620 | 151600 | 18774127500 | 167100 | 166900 | 167200 | 166900 | 292 |
| 262 | 20230620 | 151500 | 18725363300 | 166900 | 167200 | 167200 | 166900 | 174 |
| 263 | 20230620 | 151400 | 18696302200 | 167200 | 166900 | 167200 | 166700 | 233 |
| 264 | 20230620 | 151300 | 18657388200 | 167000 | 166600 | 167000 | 166600 | 150 |
| 265 | 20230620 | 151200 | 18632361700 | 166700 | 166600 | 166900 | 166600 | 160 |
| 266 | 20230620 | 151100 | 18605678000 | 166600 | 166500 | 166600 | 166400 | 90 |
| 267 | 20230620 | 151000 | 18590689800 | 166500 | 166600 | 166700 | 166400 | 201 |
| 268 | 20230620 | 150900 | 18557211900 | 166600 | 166300 | 166600 | 166300 | 120 |
| 269 | 20230620 | 150800 | 18537235600 | 166400 | 166400 | 166500 | 166300 | 153 |
| 270 | 20230620 | 150700 | 18511779100 | 166400 | 166900 | 167000 | 166300 | 355 |
| 271 | 20230620 | 150600 | 18452607500 | 166900 | 167000 | 167000 | 166800 | 177 |
| 272 | 20230620 | 150500 | 18423072100 | 167100 | 167300 | 167400 | 166900 | 339 |
| 273 | 20230620 | 150400 | 18366432200 | 167300 | 167100 | 167400 | 167100 | 286 |
| 274 | 20230620 | 150300 | 18318573100 | 167100 | 167200 | 167300 | 167100 | 227 |
| 275 | 20230620 | 150200 | 18280616200 | 167300 | 166900 | 167300 | 166900 | 584 |
| 276 | 20230620 | 150100 | 18183088500 | 167000 | 167500 | 167500 | 166900 | 704 |
| 277 | 20230620 | 150000 | 18065289400 | 167400 | 167000 | 167600 | 166900 | 1146 |
| 278 | 20230620 | 145900 | 17873466300 | 167000 | 166900 | 167100 | 166800 | 483 |
| 279 | 20230620 | 145800 | 17792803600 | 166900 | 166800 | 166900 | 166400 | 386 |
| 280 | 20230620 | 145700 | 17728427800 | 166700 | 166700 | 166800 | 166600 | 537 |
| 281 | 20230620 | 145600 | 17638874500 | 166700 | 166700 | 166700 | 166600 | 310 |
| 282 | 20230620 | 145500 | 17587199500 | 166600 | 166500 | 166700 | 166500 | 367 |
| 283 | 20230620 | 145400 | 17526036600 | 166600 | 166700 | 166700 | 166600 | 316 |
| 284 | 20230620 | 145300 | 17473377900 | 166600 | 166700 | 166800 | 166600 | 502 |
| 285 | 20230620 | 145200 | 17389695200 | 166700 | 166500 | 166700 | 166300 | 534 |
| 286 | 20230620 | 145100 | 17300790300 | 166400 | 166300 | 166500 | 166200 | 267 |
| 287 | 20230620 | 145000 | 17256355100 | 166300 | 166300 | 166400 | 166100 | 286 |
| 288 | 20230620 | 144900 | 17208794300 | 166400 | 166400 | 166400 | 166300 | 152 |
| 289 | 20230620 | 144800 | 17183504700 | 166300 | 166300 | 166400 | 166300 | 124 |
| 290 | 20230620 | 144700 | 17162875300 | 166300 | 166200 | 166400 | 166200 | 228 |
| 291 | 20230620 | 144600 | 17124954200 | 166200 | 166200 | 166400 | 166200 | 185 |
| 292 | 20230620 | 144500 | 17094189300 | 166200 | 166500 | 166500 | 166200 | 428 |
| 293 | 20230620 | 144400 | 17022996000 | 166600 | 166400 | 166700 | 166400 | 128 |
| 294 | 20230620 | 144300 | 17001666500 | 166400 | 166600 | 166700 | 166400 | 171 |
| 295 | 20230620 | 144200 | 16973166300 | 166700 | 166600 | 166700 | 166400 | 176 |
| 296 | 20230620 | 144100 | 16943860300 | 166600 | 166500 | 166700 | 166500 | 219 |
| 297 | 20230620 | 144000 | 16907377600 | 166500 | 166500 | 166700 | 166500 | 113 |
| 298 | 20230620 | 143900 | 16888552800 | 166600 | 166700 | 166700 | 166500 | 101 |
| 299 | 20230620 | 143800 | 16871722700 | 166700 | 166700 | 166800 | 166500 | 150 |
| 300 | 20230620 | 143700 | 16846714400 | 166700 | 166800 | 166800 | 166500 | 618 |
| 301 | 20230620 | 143600 | 16743705400 | 166800 | 166900 | 166900 | 166700 | 229 |
| 302 | 20230620 | 143500 | 16705513000 | 166900 | 166900 | 167000 | 166700 | 180 |
| 303 | 20230620 | 143400 | 16675476900 | 167000 | 166800 | 167000 | 166700 | 633 |
| 304 | 20230620 | 143300 | 16569796400 | 166800 | 166500 | 166800 | 166500 | 188 |
| 305 | 20230620 | 143200 | 16538462800 | 166500 | 166300 | 166500 | 166200 | 528 |
| 306 | 20230620 | 143100 | 16450588600 | 166300 | 166300 | 166400 | 166200 | 220 |
| 307 | 20230620 | 143000 | 16413994100 | 166300 | 166200 | 166300 | 166200 | 78 |
| 308 | 20230620 | 142900 | 16401026300 | 166300 | 166300 | 166300 | 166200 | 66 |
| 309 | 20230620 | 142800 | 16390052000 | 166300 | 166100 | 166300 | 166100 | 170 |
| 310 | 20230620 | 142700 | 16361792900 | 166100 | 166000 | 166200 | 166000 | 466 |
| 311 | 20230620 | 142600 | 16284389300 | 166100 | 166100 | 166200 | 166000 | 98 |
| 312 | 20230620 | 142500 | 16268111400 | 166000 | 166100 | 166200 | 166000 | 176 |
| 313 | 20230620 | 142400 | 16238883600 | 166100 | 166100 | 166100 | 166000 | 67 |
| 314 | 20230620 | 142300 | 16227755900 | 166100 | 166000 | 166100 | 166000 | 185 |
| 315 | 20230620 | 142200 | 16197042700 | 166000 | 166000 | 166200 | 166000 | 133 |
| 316 | 20230620 | 142100 | 16174953900 | 166100 | 166100 | 166100 | 166000 | 222 |
| 317 | 20230620 | 142000 | 16138096700 | 166100 | 166100 | 166200 | 166000 | 56 |
| 318 | 20230620 | 141900 | 16128795100 | 166100 | 166100 | 166200 | 166000 | 116 |
| 319 | 20230620 | 141800 | 16109529800 | 166100 | 166100 | 166200 | 166000 | 106 |
| 320 | 20230620 | 141700 | 16091924800 | 166100 | 166100 | 166200 | 166000 | 124 |
| 321 | 20230620 | 141600 | 16071328700 | 166100 | 166100 | 166200 | 166000 | 130 |
| 322 | 20230620 | 141500 | 16049734300 | 166100 | 166100 | 166200 | 166000 | 237 |
| 323 | 20230620 | 141400 | 16010369500 | 166100 | 165900 | 166300 | 165900 | 414 |
| 324 | 20230620 | 141300 | 15941621700 | 166000 | 165900 | 166000 | 165700 | 153 |
| 325 | 20230620 | 141200 | 15916236200 | 165900 | 165700 | 166000 | 165700 | 108 |
| 326 | 20230620 | 141100 | 15898320700 | 166000 | 165700 | 166100 | 165600 | 181 |
| 327 | 20230620 | 141000 | 15868292000 | 166100 | 165700 | 166100 | 165600 | 194 |
| 328 | 20230620 | 140900 | 15836111400 | 165700 | 165900 | 166100 | 165700 | 171 |
| 329 | 20230620 | 140800 | 15807734100 | 165900 | 165700 | 166000 | 165700 | 88 |
| 330 | 20230620 | 140700 | 15793139000 | 165900 | 165700 | 166000 | 165600 | 177 |
| 331 | 20230620 | 140600 | 15763783400 | 165700 | 165800 | 166100 | 165700 | 218 |
| 332 | 20230620 | 140500 | 15727613900 | 165700 | 165800 | 166000 | 165600 | 162 |
| 333 | 20230620 | 140400 | 15700758600 | 166000 | 165700 | 166000 | 165700 | 205 |
| 334 | 20230620 | 140300 | 15666767500 | 165600 | 165600 | 165800 | 165500 | 289 |
| 335 | 20230620 | 140200 | 15618876700 | 165700 | 165500 | 165700 | 165400 | 107 |
| 336 | 20230620 | 140100 | 15601155000 | 165500 | 165500 | 165500 | 165300 | 236 |
| 337 | 20230620 | 140000 | 15562116700 | 165500 | 165600 | 165700 | 165400 | 66 |
| 338 | 20230620 | 135900 | 15551190200 | 165700 | 165600 | 165700 | 165400 | 72 |
| 339 | 20230620 | 135800 | 15539271000 | 165700 | 165800 | 165800 | 165600 | 58 |
| 340 | 20230620 | 135700 | 15529660800 | 165900 | 165500 | 165900 | 165400 | 662 |
| 341 | 20230620 | 135600 | 15419886000 | 165400 | 165400 | 165500 | 165200 | 99 |
| 342 | 20230620 | 135500 | 15403510600 | 165400 | 165300 | 165500 | 165100 | 96 |
| 343 | 20230620 | 135400 | 15387637500 | 165200 | 165000 | 165200 | 165000 | 268 |
| 344 | 20230620 | 135300 | 15343392000 | 165000 | 165000 | 165000 | 164800 | 72 |
| 345 | 20230620 | 135200 | 15331520000 | 164900 | 164800 | 165000 | 164800 | 179 |
| 346 | 20230620 | 135100 | 15302010600 | 164700 | 164700 | 164800 | 164700 | 183 |
| 347 | 20230620 | 135000 | 15271864800 | 164700 | 164900 | 165000 | 164700 | 258 |
| 348 | 20230620 | 134900 | 15229335900 | 164900 | 164800 | 165000 | 164800 | 98 |
| 349 | 20230620 | 134800 | 15213182400 | 164900 | 165000 | 165000 | 164900 | 111 |
| 350 | 20230620 | 134700 | 15194873800 | 165000 | 164900 | 165000 | 164900 | 77 |
| 351 | 20230620 | 134600 | 15182173500 | 165000 | 164900 | 165000 | 164900 | 79 |
| 352 | 20230620 | 134500 | 15169141800 | 164800 | 165000 | 165200 | 164800 | 185 |
| 353 | 20230620 | 134400 | 15138629200 | 165100 | 165000 | 165100 | 165000 | 37 |
| 354 | 20230620 | 134300 | 15132523200 | 165100 | 165000 | 165200 | 165000 | 47 |
| 355 | 20230620 | 134200 | 15124763000 | 164900 | 165300 | 165300 | 164900 | 158 |
| 356 | 20230620 | 134100 | 15098666500 | 165300 | 165200 | 165300 | 165100 | 172 |
| 357 | 20230620 | 134000 | 15070249700 | 165200 | 165300 | 165300 | 165100 | 95 |
| 358 | 20230620 | 133900 | 15054554500 | 165200 | 165200 | 165300 | 165100 | 27 |
| 359 | 20230620 | 133800 | 15050092400 | 165300 | 165300 | 165300 | 165100 | 62 |
| 360 | 20230620 | 133700 | 15039848300 | 165400 | 164900 | 165400 | 164800 | 109 |
| 361 | 20230620 | 133600 | 15021859300 | 164800 | 164900 | 164900 | 164800 | 258 |
| 362 | 20230620 | 133500 | 14979335200 | 164900 | 164900 | 165000 | 164800 | 194 |
| 363 | 20230620 | 133400 | 14947349600 | 165000 | 165300 | 165400 | 164900 | 231 |
| 364 | 20230620 | 133300 | 14909201600 | 165300 | 165400 | 165500 | 165100 | 344 |
| 365 | 20230620 | 133200 | 14852381000 | 165300 | 165500 | 165500 | 165300 | 195 |
| 366 | 20230620 | 133100 | 14820140100 | 165500 | 165600 | 165600 | 165400 | 77 |
| 367 | 20230620 | 133000 | 14807395700 | 165600 | 165700 | 165700 | 165400 | 74 |
| 368 | 20230620 | 132900 | 14795145300 | 165700 | 165700 | 165700 | 165400 | 434 |
| 369 | 20230620 | 132800 | 14723313900 | 165700 | 165700 | 165700 | 165600 | 76 |
| 370 | 20230620 | 132700 | 14710723300 | 165700 | 165700 | 165700 | 165500 | 134 |
| 371 | 20230620 | 132600 | 14688529200 | 165700 | 165900 | 165900 | 165600 | 86 |
| 372 | 20230620 | 132500 | 14674281700 | 165900 | 165900 | 165900 | 165700 | 53 |
| 373 | 20230620 | 132400 | 14665491600 | 165800 | 165900 | 166000 | 165600 | 55 |
| 374 | 20230620 | 132300 | 14656370400 | 165700 | 165400 | 165900 | 165200 | 753 |
| 375 | 20230620 | 132200 | 14531693400 | 165400 | 165300 | 165500 | 165100 | 167 |
| 376 | 20230620 | 132100 | 14504075500 | 165300 | 164700 | 165400 | 164700 | 610 |
| 377 | 20230620 | 132000 | 14403392200 | 164800 | 164800 | 164800 | 164500 | 497 |
| 378 | 20230620 | 131900 | 14321572200 | 164800 | 164800 | 164800 | 164700 | 108 |
| 379 | 20230620 | 131800 | 14303777400 | 164800 | 164800 | 164800 | 164700 | 70 |
| 380 | 20230620 | 131700 | 14292243600 | 164800 | 164800 | 164800 | 164700 | 237 |
| 381 | 20230620 | 131600 | 14253204700 | 164800 | 164800 | 164900 | 164700 | 174 |
| 382 | 20230620 | 131500 | 14224536500 | 164900 | 164900 | 164900 | 164800 | 54 |
| 383 | 20230620 | 131400 | 14215634000 | 164900 | 165000 | 165000 | 164800 | 113 |
| 384 | 20230620 | 131300 | 14196999200 | 165000 | 164900 | 165000 | 164800 | 39 |
| 385 | 20230620 | 131200 | 14190569900 | 164900 | 164900 | 164900 | 164800 | 88 |
| 386 | 20230620 | 131100 | 14176060500 | 164800 | 164800 | 164900 | 164800 | 94 |
| 387 | 20230620 | 131000 | 14160561600 | 164900 | 164800 | 164900 | 164700 | 151 |
| 388 | 20230620 | 130900 | 14135678400 | 164700 | 164700 | 164900 | 164700 | 90 |
| 389 | 20230620 | 130800 | 14120844700 | 164700 | 164800 | 164800 | 164700 | 197 |
| 390 | 20230620 | 130700 | 14088396000 | 164800 | 164800 | 164900 | 164700 | 23 |
| 391 | 20230620 | 130600 | 14084606200 | 164700 | 164700 | 164800 | 164700 | 390 |
| 392 | 20230620 | 130500 | 14020350800 | 164600 | 164400 | 164600 | 164400 | 125 |
| 393 | 20230620 | 130400 | 13999782200 | 164400 | 164600 | 164600 | 164400 | 71 |
| 394 | 20230620 | 130300 | 13988104500 | 164400 | 164300 | 164600 | 164200 | 385 |
| 395 | 20230620 | 130200 | 13924770300 | 164300 | 164300 | 164300 | 164200 | 29 |
| 396 | 20230620 | 130100 | 13920006800 | 164200 | 164200 | 164400 | 164200 | 23 |
| 397 | 20230620 | 130000 | 13916229200 | 164100 | 164200 | 164500 | 164100 | 174 |
| 398 | 20230620 | 125900 | 13887649200 | 164200 | 164400 | 164400 | 164200 | 36 |
| 399 | 20230620 | 125800 | 13881736600 | 164200 | 164200 | 164500 | 164200 | 175 |
| 400 | 20230620 | 125700 | 13852964700 | 164200 | 164100 | 164300 | 164100 | 43 |
| 401 | 20230620 | 125600 | 13845905000 | 164100 | 164300 | 164400 | 164100 | 137 |
| 402 | 20230620 | 125500 | 13823393100 | 164200 | 164300 | 164500 | 164200 | 212 |
| 403 | 20230620 | 125400 | 13788579700 | 164300 | 164500 | 164600 | 164200 | 172 |
| 404 | 20230620 | 125300 | 13760309600 | 164600 | 164300 | 164600 | 164200 | 92 |
| 405 | 20230620 | 125200 | 13745184800 | 164300 | 164300 | 164400 | 164200 | 140 |
| 406 | 20230620 | 125100 | 13722195100 | 164300 | 164400 | 164500 | 164200 | 139 |
| 407 | 20230620 | 125000 | 13699339000 | 164300 | 164400 | 164600 | 164300 | 204 |
| 408 | 20230620 | 124900 | 13665816900 | 164600 | 164500 | 164600 | 164400 | 151 |
| 409 | 20230620 | 124800 | 13640977000 | 164500 | 164400 | 164600 | 164300 | 54 |
| 410 | 20230620 | 124700 | 13632097300 | 164400 | 164300 | 164600 | 164200 | 139 |
| 411 | 20230620 | 124600 | 13609240300 | 164200 | 164300 | 164500 | 164100 | 115 |
| 412 | 20230620 | 124500 | 13590347600 | 164300 | 164500 | 164600 | 164100 | 90 |
| 413 | 20230620 | 124400 | 13575559800 | 164100 | 164200 | 164500 | 164100 | 187 |
| 414 | 20230620 | 124300 | 13544818900 | 164100 | 164200 | 164200 | 164100 | 119 |
| 415 | 20230620 | 124200 | 13525289000 | 164100 | 164000 | 164500 | 164000 | 157 |
| 416 | 20230620 | 124100 | 13499501100 | 164100 | 164400 | 164400 | 164000 | 135 |
| 417 | 20230620 | 124000 | 13477351000 | 164300 | 164200 | 164600 | 164100 | 185 |
| 418 | 20230620 | 123900 | 13446947400 | 164100 | 163900 | 164100 | 163900 | 44 |
| 419 | 20230620 | 123800 | 13439731100 | 163900 | 163900 | 164000 | 163800 | 131 |
| 420 | 20230620 | 123700 | 13418250300 | 164000 | 163800 | 164000 | 163800 | 130 |
| 421 | 20230620 | 123600 | 13396936500 | 163800 | 163700 | 163900 | 163700 | 49 |
| 422 | 20230620 | 123500 | 13388911200 | 163700 | 163700 | 164000 | 163600 | 187 |
| 423 | 20230620 | 123400 | 13358270600 | 163700 | 163600 | 163700 | 163600 | 37 |
| 424 | 20230620 | 123300 | 13352216500 | 163600 | 163600 | 163700 | 163600 | 251 |
| 425 | 20230620 | 123200 | 13311135000 | 163600 | 163600 | 164000 | 163600 | 46 |
| 426 | 20230620 | 123100 | 13303605800 | 163700 | 163700 | 163900 | 163600 | 204 |
| 427 | 20230620 | 123000 | 13270194700 | 163600 | 163700 | 163800 | 163600 | 311 |
| 428 | 20230620 | 122900 | 13219283600 | 163700 | 164300 | 164300 | 163700 | 297 |
| 429 | 20230620 | 122800 | 13170620700 | 163800 | 163900 | 164600 | 163800 | 141 |
| 430 | 20230620 | 122700 | 13147465600 | 163900 | 163800 | 164000 | 163800 | 46 |
| 431 | 20230620 | 122600 | 13139926700 | 163900 | 163800 | 164200 | 163800 | 183 |
| 432 | 20230620 | 122500 | 13109899100 | 163900 | 164300 | 164300 | 163900 | 203 |
| 433 | 20230620 | 122400 | 13076609000 | 164100 | 164000 | 164500 | 164000 | 110 |
| 434 | 20230620 | 122300 | 13058527100 | 164000 | 164200 | 164200 | 164000 | 32 |
| 435 | 20230620 | 122200 | 13053277300 | 164500 | 164600 | 164600 | 164000 | 58 |
| 436 | 20230620 | 122100 | 13043750500 | 164500 | 164100 | 164500 | 164000 | 159 |
| 437 | 20230620 | 122000 | 13017617800 | 164100 | 164000 | 164100 | 164000 | 103 |
| 438 | 20230620 | 121900 | 13000725500 | 164000 | 164100 | 164500 | 164000 | 128 |
| 439 | 20230620 | 121800 | 12979701600 | 164000 | 164300 | 164300 | 164000 | 28 |
| 440 | 20230620 | 121700 | 12975106400 | 164000 | 164200 | 164500 | 163900 | 447 |
| 441 | 20230620 | 121600 | 12901758000 | 164100 | 164100 | 164200 | 164100 | 32 |
| 442 | 20230620 | 121500 | 12896504900 | 164200 | 164200 | 164200 | 164100 | 46 |
| 443 | 20230620 | 121400 | 12888953000 | 164500 | 164300 | 164500 | 164100 | 165 |
| 444 | 20230620 | 121300 | 12861831500 | 164400 | 164500 | 164500 | 164300 | 99 |
| 445 | 20230620 | 121200 | 12845550100 | 164500 | 164100 | 164500 | 164100 | 173 |
| 446 | 20230620 | 121100 | 12817123500 | 164000 | 164100 | 164300 | 163900 | 26 |
| 447 | 20230620 | 121000 | 12812857300 | 164300 | 163900 | 164300 | 163800 | 147 |
| 448 | 20230620 | 120900 | 12788744700 | 164000 | 164100 | 164100 | 163900 | 179 |
| 449 | 20230620 | 120800 | 12759387100 | 164100 | 164100 | 164100 | 164000 | 218 |
| 450 | 20230620 | 120700 | 12723618800 | 164100 | 164100 | 164100 | 164000 | 22 |
| 451 | 20230620 | 120600 | 12720009400 | 164000 | 164200 | 164400 | 164000 | 39 |
| 452 | 20230620 | 120500 | 12713607200 | 164000 | 164300 | 164400 | 164000 | 180 |
| 453 | 20230620 | 120400 | 12684046500 | 164200 | 164100 | 164400 | 164100 | 24 |
| 454 | 20230620 | 120300 | 12680105700 | 164400 | 164100 | 164400 | 164000 | 293 |
| 455 | 20230620 | 120200 | 12631974300 | 164000 | 164000 | 164100 | 164000 | 38 |
| 456 | 20230620 | 120100 | 12625739900 | 163900 | 164100 | 164200 | 163900 | 151 |
| 457 | 20230620 | 120000 | 12600959500 | 164100 | 163900 | 164100 | 163900 | 165 |
| 458 | 20230620 | 115900 | 12573898400 | 164000 | 164000 | 164000 | 163900 | 61 |
| 459 | 20230620 | 115800 | 12563895300 | 164100 | 164000 | 164100 | 163900 | 155 |
| 460 | 20230620 | 115700 | 12538474600 | 163900 | 164000 | 164000 | 163900 | 112 |
| 461 | 20230620 | 115600 | 12520108000 | 164200 | 163900 | 164200 | 163900 | 147 |
| 462 | 20230620 | 115500 | 12495980000 | 163900 | 164000 | 164200 | 163900 | 35 |
| 463 | 20230620 | 115400 | 12490238100 | 164100 | 164000 | 164200 | 164000 | 234 |
| 464 | 20230620 | 115300 | 12451831100 | 164000 | 163800 | 164100 | 163800 | 597 |
| 465 | 20230620 | 115200 | 12353922900 | 163900 | 163800 | 163900 | 163800 | 398 |
| 466 | 20230620 | 115100 | 12288698000 | 163700 | 163800 | 163800 | 163600 | 135 |
| 467 | 20230620 | 115000 | 12266596900 | 163600 | 163600 | 163800 | 163500 | 185 |
| 468 | 20230620 | 114900 | 12236320000 | 163500 | 163600 | 163800 | 163500 | 150 |
| 469 | 20230620 | 114800 | 12211764500 | 163600 | 163600 | 163800 | 163500 | 88 |
| 470 | 20230620 | 114700 | 12197368300 | 163500 | 163600 | 163600 | 163500 | 183 |
| 471 | 20230620 | 114600 | 12167430500 | 163500 | 163500 | 163600 | 163500 | 59 |
| 472 | 20230620 | 114500 | 12157780700 | 163600 | 163600 | 163600 | 163500 | 186 |
| 473 | 20230620 | 114400 | 12127352000 | 163600 | 163600 | 163600 | 163500 | 31 |
| 474 | 20230620 | 114300 | 12122282500 | 163600 | 163500 | 163600 | 163500 | 34 |
| 475 | 20230620 | 114200 | 12116722200 | 163600 | 163700 | 163800 | 163500 | 778 |
| 476 | 20230620 | 114100 | 11989429800 | 163700 | 163700 | 163800 | 163600 | 87 |
| 477 | 20230620 | 114000 | 11975191300 | 163700 | 163700 | 163800 | 163600 | 155 |
| 478 | 20230620 | 113900 | 11949817000 | 163600 | 163600 | 163700 | 163600 | 38 |
| 479 | 20230620 | 113800 | 11943597600 | 163700 | 163700 | 163700 | 163600 | 182 |
| 480 | 20230620 | 113700 | 11913807000 | 163600 | 163600 | 163700 | 163500 | 156 |
| 481 | 20230620 | 113600 | 11888284600 | 163600 | 163600 | 163700 | 163500 | 161 |
| 482 | 20230620 | 113500 | 11861936700 | 163600 | 163600 | 163600 | 163500 | 175 |
| 483 | 20230620 | 113400 | 11833320900 | 163600 | 163600 | 163600 | 163500 | 112 |
| 484 | 20230620 | 113300 | 11815001100 | 163600 | 163600 | 163600 | 163500 | 206 |
| 485 | 20230620 | 113200 | 11781304800 | 163500 | 163500 | 163600 | 163500 | 366 |
| 486 | 20230620 | 113100 | 11721457700 | 163600 | 163600 | 163700 | 163600 | 403 |
| 487 | 20230620 | 113000 | 11655513400 | 163700 | 164000 | 164000 | 163700 | 616 |
| 488 | 20230620 | 112900 | 11554658900 | 163900 | 163900 | 164300 | 163900 | 159 |
| 489 | 20230620 | 112800 | 11528569700 | 163900 | 164400 | 164400 | 163800 | 75 |
| 490 | 20230620 | 112700 | 11516261700 | 164400 | 163700 | 164400 | 163700 | 36 |
| 491 | 20230620 | 112600 | 11510353500 | 164500 | 163800 | 164500 | 163700 | 304 |
| 492 | 20230620 | 112500 | 11460505300 | 163800 | 164100 | 164200 | 163800 | 305 |
| 493 | 20230620 | 112400 | 11410514100 | 164100 | 164200 | 164300 | 163900 | 418 |
| 494 | 20230620 | 112300 | 11341935700 | 164200 | 164200 | 164300 | 164100 | 76 |
| 495 | 20230620 | 112200 | 11329456800 | 164300 | 164400 | 164600 | 164300 | 417 |
| 496 | 20230620 | 112100 | 11260860800 | 164400 | 164300 | 164500 | 164300 | 25 |
| 497 | 20230620 | 112000 | 11256751400 | 164200 | 164300 | 164500 | 164000 | 173 |
| 498 | 20230620 | 111900 | 11228316300 | 164300 | 164400 | 164400 | 164300 | 48 |
| 499 | 20230620 | 111800 | 11220427400 | 164500 | 164400 | 164500 | 163800 | 288 |
| 500 | 20230620 | 111700 | 11173160200 | 164400 | 164100 | 164600 | 164100 | 199 |
| 501 | 20230620 | 111600 | 11140451000 | 163800 | 163900 | 164400 | 163700 | 153 |
| 502 | 20230620 | 111500 | 11115392400 | 163800 | 164100 | 164500 | 163800 | 674 |
| 503 | 20230620 | 111400 | 11004853300 | 164000 | 164200 | 164300 | 164000 | 77 |
| 504 | 20230620 | 111300 | 10992217100 | 164000 | 164200 | 164600 | 164000 | 144 |
| 505 | 20230620 | 111200 | 10968545000 | 164200 | 164200 | 164300 | 164000 | 406 |
| 506 | 20230620 | 111100 | 10901930500 | 164200 | 164100 | 164300 | 164100 | 20 |
| 507 | 20230620 | 111000 | 10898647000 | 164000 | 164300 | 164300 | 164000 | 167 |
| 508 | 20230620 | 110900 | 10871232900 | 164400 | 164400 | 164500 | 164200 | 103 |
| 509 | 20230620 | 110800 | 10854308500 | 164400 | 164500 | 164600 | 164400 | 63 |
| 510 | 20230620 | 110700 | 10843945100 | 164600 | 164600 | 164600 | 164400 | 101 |
| 511 | 20230620 | 110600 | 10827327400 | 164600 | 164400 | 164600 | 164400 | 35 |
| 512 | 20230620 | 110500 | 10821568500 | 164400 | 164300 | 164500 | 164200 | 93 |
| 513 | 20230620 | 110400 | 10806288000 | 164300 | 164500 | 164600 | 164300 | 57 |
| 514 | 20230620 | 110300 | 10796912600 | 164500 | 164200 | 164600 | 164200 | 120 |
| 515 | 20230620 | 110200 | 10777189100 | 164200 | 164200 | 164300 | 164000 | 133 |
| 516 | 20230620 | 110100 | 10755351600 | 164200 | 163900 | 164300 | 163600 | 69 |
| 517 | 20230620 | 110000 | 10744030300 | 164100 | 164300 | 164400 | 163100 | 841 |
| 518 | 20230620 | 105900 | 10606529600 | 164300 | 164000 | 164300 | 163700 | 332 |
| 519 | 20230620 | 105800 | 10552035200 | 164000 | 164000 | 164200 | 163400 | 2895 |
| 520 | 20230620 | 105700 | 10078207300 | 164000 | 164300 | 164400 | 164000 | 337 |
| 521 | 20230620 | 105600 | 10022864700 | 164300 | 164100 | 164300 | 163900 | 193 |
| 522 | 20230620 | 105500 | 9991190300 | 164000 | 164600 | 164800 | 163800 | 1507 |
| 523 | 20230620 | 105400 | 9743698600 | 164800 | 164800 | 164800 | 164500 | 185 |
| 524 | 20230620 | 105300 | 9713239200 | 164900 | 165100 | 165100 | 164900 | 183 |
| 525 | 20230620 | 105200 | 9683057900 | 165100 | 165200 | 165300 | 165100 | 101 |
| 526 | 20230620 | 105100 | 9666371700 | 165000 | 165700 | 165700 | 165000 | 191 |
| 527 | 20230620 | 105000 | 9634795500 | 165600 | 165000 | 165600 | 164900 | 107 |
| 528 | 20230620 | 104900 | 9617132600 | 165000 | 164900 | 165000 | 164800 | 114 |
| 529 | 20230620 | 104800 | 9598334300 | 164900 | 165400 | 165400 | 164800 | 21 |
| 530 | 20230620 | 104700 | 9594868300 | 164700 | 164600 | 165100 | 164600 | 548 |
| 531 | 20230620 | 104600 | 9504481600 | 164600 | 164600 | 164700 | 164500 | 61 |
| 532 | 20230620 | 104500 | 9494441300 | 164300 | 164600 | 164800 | 164300 | 312 |
| 533 | 20230620 | 104400 | 9443106400 | 164600 | 164900 | 164900 | 164400 | 529 |
| 534 | 20230620 | 104300 | 9356027800 | 164800 | 164900 | 165000 | 164800 | 268 |
| 535 | 20230620 | 104200 | 9311846900 | 165000 | 165600 | 165600 | 165000 | 678 |
| 536 | 20230620 | 104100 | 9199817100 | 165600 | 165800 | 165900 | 165600 | 458 |
| 537 | 20230620 | 104000 | 9123910300 | 165800 | 165800 | 165800 | 165800 | 53 |
| 538 | 20230620 | 103900 | 9115122900 | 165700 | 165800 | 165900 | 165700 | 338 |
| 539 | 20230620 | 103800 | 9059090400 | 165900 | 165700 | 166100 | 165700 | 54 |
| 540 | 20230620 | 103700 | 9050136900 | 165700 | 166000 | 166100 | 165400 | 355 |
| 541 | 20230620 | 103600 | 8991273100 | 166000 | 166100 | 166100 | 166000 | 57 |
| 542 | 20230620 | 103500 | 8981809700 | 166100 | 165600 | 166100 | 165500 | 134 |
| 543 | 20230620 | 103400 | 8959590300 | 165600 | 166100 | 166100 | 165500 | 367 |
| 544 | 20230620 | 103300 | 8898778300 | 166000 | 166000 | 166200 | 165900 | 167 |
| 545 | 20230620 | 103200 | 8871042300 | 166100 | 166100 | 166300 | 166000 | 170 |
| 546 | 20230620 | 103100 | 8842802900 | 166100 | 166100 | 166300 | 166100 | 86 |
| 547 | 20230620 | 103000 | 8828507600 | 166100 | 166200 | 166300 | 166100 | 84 |
| 548 | 20230620 | 102900 | 8814549000 | 166200 | 166200 | 166300 | 166200 | 144 |
| 549 | 20230620 | 102800 | 8790612200 | 166300 | 166400 | 166600 | 166200 | 80 |
| 550 | 20230620 | 102700 | 8777306300 | 166500 | 166500 | 166600 | 166400 | 157 |
| 551 | 20230620 | 102600 | 8751164300 | 166500 | 166300 | 166500 | 166300 | 148 |
| 552 | 20230620 | 102500 | 8726525800 | 166500 | 166200 | 166500 | 166100 | 217 |
| 553 | 20230620 | 102400 | 8690431400 | 166000 | 166000 | 166100 | 166000 | 171 |
| 554 | 20230620 | 102300 | 8662034600 | 166000 | 165900 | 166000 | 165800 | 209 |
| 555 | 20230620 | 102200 | 8627369300 | 166000 | 165900 | 166000 | 165900 | 254 |
| 556 | 20230620 | 102100 | 8585228500 | 165900 | 166000 | 166000 | 165800 | 277 |
| 557 | 20230620 | 102000 | 8539281200 | 166100 | 166300 | 166300 | 166100 | 277 |
| 558 | 20230620 | 101900 | 8493250200 | 166300 | 166500 | 166500 | 166200 | 209 |
| 559 | 20230620 | 101800 | 8458493400 | 166800 | 166900 | 167000 | 166500 | 349 |
| 560 | 20230620 | 101700 | 8400303400 | 167000 | 167200 | 167200 | 166900 | 209 |
| 561 | 20230620 | 101600 | 8365370500 | 167300 | 167200 | 167400 | 167200 | 70 |
| 562 | 20230620 | 101500 | 8353664000 | 167100 | 167600 | 167600 | 167100 | 206 |
| 563 | 20230620 | 101400 | 8319174000 | 167600 | 167200 | 167700 | 167100 | 278 |
| 564 | 20230620 | 101300 | 8272587500 | 167100 | 167100 | 167300 | 167000 | 722 |
| 565 | 20230620 | 101200 | 8151857200 | 167000 | 166800 | 167000 | 166800 | 321 |
| 566 | 20230620 | 101100 | 8098280100 | 166800 | 167100 | 167100 | 166800 | 497 |
| 567 | 20230620 | 101000 | 8015310100 | 167100 | 166800 | 167100 | 166800 | 442 |
| 568 | 20230620 | 100900 | 7941514300 | 166800 | 166800 | 166900 | 166700 | 274 |
| 569 | 20230620 | 100800 | 7895808000 | 166800 | 166500 | 166900 | 166200 | 292 |
| 570 | 20230620 | 100700 | 7847167400 | 166500 | 166000 | 166500 | 166000 | 203 |
| 571 | 20230620 | 100600 | 7813414500 | 165800 | 166300 | 166400 | 165800 | 980 |
| 572 | 20230620 | 100500 | 7650535900 | 166300 | 166600 | 166600 | 166200 | 253 |
| 573 | 20230620 | 100400 | 7608462100 | 166200 | 166000 | 166200 | 166000 | 164 |
| 574 | 20230620 | 100300 | 7581221000 | 166000 | 165800 | 166800 | 165700 | 900 |
| 575 | 20230620 | 100200 | 7431807100 | 165800 | 165700 | 165800 | 165600 | 198 |
| 576 | 20230620 | 100100 | 7398989500 | 165500 | 165100 | 165500 | 165100 | 119 |
| 577 | 20230620 | 100000 | 7379318900 | 165100 | 165000 | 165100 | 164900 | 210 |
| 578 | 20230620 | 095900 | 7344669900 | 165000 | 164900 | 165000 | 164800 | 41 |
| 579 | 20230620 | 095800 | 7337909400 | 164900 | 164800 | 164900 | 164700 | 153 |
| 580 | 20230620 | 095700 | 7312699500 | 164800 | 165200 | 165300 | 164800 | 854 |
| 581 | 20230620 | 095600 | 7171761800 | 165300 | 165500 | 165500 | 165100 | 452 |
| 582 | 20230620 | 095500 | 7097053600 | 165500 | 165800 | 165800 | 165500 | 195 |
| 583 | 20230620 | 095400 | 7064759900 | 165800 | 165800 | 165900 | 165800 | 124 |
| 584 | 20230620 | 095300 | 7044190300 | 165800 | 166000 | 166000 | 165700 | 54 |
| 585 | 20230620 | 095200 | 7035238400 | 165900 | 165700 | 165900 | 165700 | 323 |
| 586 | 20230620 | 095100 | 6981673300 | 165700 | 165400 | 165800 | 165400 | 291 |
| 587 | 20230620 | 095000 | 6933502900 | 165400 | 165700 | 165700 | 165200 | 368 |
| 588 | 20230620 | 094900 | 6872644400 | 165700 | 166100 | 166100 | 165500 | 1926 |
| 589 | 20230620 | 094800 | 6553051600 | 166200 | 166300 | 166300 | 166100 | 446 |
| 590 | 20230620 | 094700 | 6478925300 | 166200 | 166300 | 166300 | 166200 | 31 |
| 591 | 20230620 | 094600 | 6473772800 | 166100 | 166200 | 166300 | 166100 | 129 |
| 592 | 20230620 | 094500 | 6452339000 | 166200 | 166200 | 166300 | 166100 | 354 |
| 593 | 20230620 | 094400 | 6393512800 | 166300 | 166600 | 166600 | 166200 | 323 |
| 594 | 20230620 | 094300 | 6339744400 | 166700 | 166700 | 166700 | 166600 | 245 |
| 595 | 20230620 | 094200 | 6298906100 | 166700 | 167000 | 167000 | 166600 | 321 |
| 596 | 20230620 | 094100 | 6245387700 | 167100 | 167200 | 167200 | 167000 | 86 |
| 597 | 20230620 | 094000 | 6231018800 | 167000 | 167200 | 167200 | 167000 | 39 |
| 598 | 20230620 | 093900 | 6224503600 | 167000 | 167000 | 167100 | 167000 | 143 |
| 599 | 20230620 | 093800 | 6200610800 | 167000 | 166900 | 167000 | 166800 | 419 |
| 600 | 20230620 | 093700 | 6130675900 | 166900 | 167400 | 167400 | 166900 | 812 |
| 601 | 20230620 | 093600 | 5994990600 | 167400 | 167400 | 167400 | 167300 | 124 |
| 602 | 20230620 | 093500 | 5974234200 | 167400 | 167500 | 167500 | 167400 | 138 |
| 603 | 20230620 | 093400 | 5951129700 | 167500 | 167500 | 167500 | 167200 | 512 |
| 604 | 20230620 | 093300 | 5865461400 | 167500 | 167600 | 167700 | 167500 | 160 |
| 605 | 20230620 | 093200 | 5838659100 | 167500 | 167700 | 167700 | 167500 | 543 |
| 606 | 20230620 | 093100 | 5747656200 | 167700 | 168200 | 168200 | 167700 | 488 |
| 607 | 20230620 | 093000 | 5665704900 | 168300 | 168100 | 168300 | 167800 | 681 |
| 608 | 20230620 | 092900 | 5551238500 | 167900 | 167900 | 168100 | 167900 | 96 |
| 609 | 20230620 | 092800 | 5535108100 | 167900 | 168000 | 168000 | 167900 | 270 |
| 610 | 20230620 | 092700 | 5489763900 | 168000 | 168400 | 168400 | 168000 | 889 |
| 611 | 20230620 | 092600 | 5340270700 | 168200 | 168300 | 168400 | 168200 | 388 |
| 612 | 20230620 | 092500 | 5274978300 | 168400 | 168500 | 168500 | 168300 | 385 |
| 613 | 20230620 | 092400 | 5210161600 | 168500 | 168200 | 168600 | 168100 | 373 |
| 614 | 20230620 | 092300 | 5147376200 | 168200 | 168200 | 168600 | 168100 | 184 |
| 615 | 20230620 | 092200 | 5116414800 | 168100 | 168800 | 168900 | 168100 | 956 |
| 616 | 20230620 | 092100 | 4955249900 | 168800 | 169000 | 169000 | 168800 | 485 |
| 617 | 20230620 | 092000 | 4873341100 | 168900 | 168900 | 169000 | 168900 | 526 |
| 618 | 20230620 | 091900 | 4784484000 | 169000 | 168900 | 169000 | 168700 | 586 |
| 619 | 20230620 | 091800 | 4685480600 | 168900 | 168500 | 169000 | 168400 | 1904 |
| 620 | 20230620 | 091700 | 4364003700 | 168500 | 168800 | 168800 | 168500 | 862 |
| 621 | 20230620 | 091600 | 4218666800 | 168800 | 169200 | 169200 | 168500 | 1002 |
| 622 | 20230620 | 091500 | 4049408700 | 169200 | 167800 | 169200 | 167700 | 4671 |
| 623 | 20230620 | 091400 | 3261885500 | 167800 | 167500 | 167800 | 167500 | 371 |
| 624 | 20230620 | 091300 | 3199668700 | 167700 | 167100 | 167700 | 166900 | 578 |
| 625 | 20230620 | 091200 | 3103019000 | 167200 | 167200 | 167300 | 166900 | 498 |
| 626 | 20230620 | 091100 | 3019801500 | 167200 | 166900 | 167200 | 166800 | 395 |
| 627 | 20230620 | 091000 | 2953858900 | 166900 | 167200 | 167200 | 166100 | 684 |
| 628 | 20230620 | 090900 | 2839768000 | 167200 | 167400 | 167700 | 167200 | 360 |
| 629 | 20230620 | 090800 | 2779519800 | 167400 | 167900 | 168000 | 167300 | 1073 |
| 630 | 20230620 | 090700 | 2599769200 | 167700 | 168500 | 168600 | 167600 | 1448 |
| 631 | 20230620 | 090600 | 2356282500 | 168400 | 168500 | 168600 | 168400 | 1282 |
| 632 | 20230620 | 090500 | 2140316800 | 168500 | 168300 | 168600 | 168000 | 2015 |
| 633 | 20230620 | 090400 | 1800976700 | 168300 | 168300 | 168300 | 167800 | 2513 |
| 634 | 20230620 | 090300 | 1378683600 | 168200 | 165700 | 168400 | 165700 | 4462 |
| 635 | 20230620 | 090200 | 632611000 | 165400 | 165400 | 165900 | 165300 | 1077 |
| 636 | 20230620 | 090100 | 454311700 | 164900 | 164400 | 165400 | 164300 | 544 |
| 637 | 20230620 | 090000 | 364492700 | 164400 | 165700 | 165700 | 163500 | 2203 |