37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 3 | 20230612 | 193300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 4 | 20230612 | 193200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 5 | 20230612 | 193100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 6 | 20230612 | 193000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 7 | 20230612 | 192900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 8 | 20230612 | 192800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 9 | 20230612 | 192700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 10 | 20230612 | 192600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 11 | 20230612 | 192500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 12 | 20230612 | 192400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 13 | 20230612 | 192300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 14 | 20230612 | 192200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 15 | 20230612 | 192100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 16 | 20230612 | 192000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 17 | 20230612 | 191900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 18 | 20230612 | 191800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 19 | 20230612 | 191700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 20 | 20230612 | 191600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 21 | 20230612 | 191500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 22 | 20230612 | 191400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 23 | 20230612 | 191300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 24 | 20230612 | 191200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 25 | 20230612 | 191100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 26 | 20230612 | 191000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 27 | 20230612 | 190900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 28 | 20230612 | 190800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 29 | 20230612 | 190700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 30 | 20230612 | 190600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 31 | 20230612 | 190500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 32 | 20230612 | 190400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 33 | 20230612 | 190300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 34 | 20230612 | 190200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 35 | 20230612 | 190100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 36 | 20230612 | 190000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 37 | 20230612 | 185900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 38 | 20230612 | 185800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 39 | 20230612 | 185700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 40 | 20230612 | 185600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 41 | 20230612 | 185500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 42 | 20230612 | 185400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 43 | 20230612 | 185300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 44 | 20230612 | 185200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 45 | 20230612 | 185100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 46 | 20230612 | 185000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 47 | 20230612 | 184900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 48 | 20230612 | 184800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 49 | 20230612 | 184700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 50 | 20230612 | 184600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 51 | 20230612 | 184500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 52 | 20230612 | 184400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 53 | 20230612 | 184300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 54 | 20230612 | 184200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 55 | 20230612 | 184100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 56 | 20230612 | 184000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 57 | 20230612 | 183900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 58 | 20230612 | 183800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 59 | 20230612 | 183700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 60 | 20230612 | 183600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 61 | 20230612 | 183500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 62 | 20230612 | 183400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 63 | 20230612 | 183300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 64 | 20230612 | 183200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 65 | 20230612 | 183100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 66 | 20230612 | 183000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 67 | 20230612 | 182900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 68 | 20230612 | 182800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 69 | 20230612 | 182700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 70 | 20230612 | 182600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 71 | 20230612 | 182500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 72 | 20230612 | 182400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 73 | 20230612 | 182300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 74 | 20230612 | 182200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 75 | 20230612 | 182100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 76 | 20230612 | 182000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 77 | 20230612 | 181900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 78 | 20230612 | 181800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 79 | 20230612 | 181700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 80 | 20230612 | 181600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 81 | 20230612 | 181500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 82 | 20230612 | 181400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 83 | 20230612 | 181300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 84 | 20230612 | 181200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 85 | 20230612 | 181100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 86 | 20230612 | 181000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 87 | 20230612 | 180900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 88 | 20230612 | 180800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 89 | 20230612 | 180700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 90 | 20230612 | 180600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 91 | 20230612 | 180500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 92 | 20230612 | 180400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 93 | 20230612 | 180300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 94 | 20230612 | 180200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 95 | 20230612 | 180100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 96 | 20230612 | 180000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 97 | 20230612 | 175900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 98 | 20230612 | 175800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 99 | 20230612 | 175700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 100 | 20230612 | 175600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 101 | 20230612 | 175500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 102 | 20230612 | 175400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 103 | 20230612 | 175300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 104 | 20230612 | 175200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 105 | 20230612 | 175100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 106 | 20230612 | 175000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 107 | 20230612 | 174900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 108 | 20230612 | 174800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 109 | 20230612 | 174700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 110 | 20230612 | 174600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 111 | 20230612 | 174500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 112 | 20230612 | 174400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 113 | 20230612 | 174300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 114 | 20230612 | 174200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 115 | 20230612 | 174100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 116 | 20230612 | 174000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 117 | 20230612 | 173900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 118 | 20230612 | 173800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 119 | 20230612 | 173700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 120 | 20230612 | 173600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 121 | 20230612 | 173500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 122 | 20230612 | 173400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 123 | 20230612 | 173300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 124 | 20230612 | 173200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 125 | 20230612 | 173100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 126 | 20230612 | 173000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 127 | 20230612 | 172900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 128 | 20230612 | 172800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 129 | 20230612 | 172700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 130 | 20230612 | 172600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 131 | 20230612 | 172500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 132 | 20230612 | 172400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 133 | 20230612 | 172300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 134 | 20230612 | 172200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 135 | 20230612 | 172100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 136 | 20230612 | 172000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 137 | 20230612 | 171900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 138 | 20230612 | 171800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 139 | 20230612 | 171700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 140 | 20230612 | 171600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 141 | 20230612 | 171500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 142 | 20230612 | 171400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 143 | 20230612 | 171300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 144 | 20230612 | 171200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 145 | 20230612 | 171100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 146 | 20230612 | 171000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 147 | 20230612 | 170900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 148 | 20230612 | 170800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 149 | 20230612 | 170700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 150 | 20230612 | 170600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 151 | 20230612 | 170500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 152 | 20230612 | 170400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 153 | 20230612 | 170300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 154 | 20230612 | 170200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 155 | 20230612 | 170100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 156 | 20230612 | 170000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 157 | 20230612 | 165900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 158 | 20230612 | 165800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 159 | 20230612 | 165700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 160 | 20230612 | 165600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 161 | 20230612 | 165500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 162 | 20230612 | 165400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 163 | 20230612 | 165300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 164 | 20230612 | 165200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 165 | 20230612 | 165100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 166 | 20230612 | 165000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 167 | 20230612 | 164900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 168 | 20230612 | 164800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 169 | 20230612 | 164700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 170 | 20230612 | 164600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 171 | 20230612 | 164500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 172 | 20230612 | 164400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 173 | 20230612 | 164300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 174 | 20230612 | 164200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 175 | 20230612 | 164100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 176 | 20230612 | 164000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 177 | 20230612 | 163900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 178 | 20230612 | 163800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 179 | 20230612 | 163700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 180 | 20230612 | 163600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 181 | 20230612 | 163500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 182 | 20230612 | 163400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 183 | 20230612 | 163300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 184 | 20230612 | 163200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 185 | 20230612 | 163100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 186 | 20230612 | 163000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 187 | 20230612 | 162900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 188 | 20230612 | 162800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 189 | 20230612 | 162700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 190 | 20230612 | 162600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 191 | 20230612 | 162500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 192 | 20230612 | 162400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 193 | 20230612 | 162300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 194 | 20230612 | 162200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 195 | 20230612 | 162100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 196 | 20230612 | 162000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 197 | 20230612 | 161900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 198 | 20230612 | 161800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 199 | 20230612 | 161700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 200 | 20230612 | 161600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 201 | 20230612 | 161500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 202 | 20230612 | 161400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 203 | 20230612 | 161300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 204 | 20230612 | 161200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 205 | 20230612 | 161100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 206 | 20230612 | 161000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 207 | 20230612 | 160900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 208 | 20230612 | 160800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 209 | 20230612 | 160700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 210 | 20230612 | 160600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 211 | 20230612 | 160500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 212 | 20230612 | 160400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 213 | 20230612 | 160300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 214 | 20230612 | 160200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 215 | 20230612 | 160100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 216 | 20230612 | 160000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 217 | 20230612 | 155900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 218 | 20230612 | 155800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 219 | 20230612 | 155700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 220 | 20230612 | 155600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 221 | 20230612 | 155500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 222 | 20230612 | 155400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 223 | 20230612 | 155300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 224 | 20230612 | 155200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 225 | 20230612 | 155100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 226 | 20230612 | 155000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 227 | 20230612 | 154900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 228 | 20230612 | 154800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 229 | 20230612 | 154700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 230 | 20230612 | 154600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 231 | 20230612 | 154500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 232 | 20230612 | 154400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 233 | 20230612 | 154300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 234 | 20230612 | 154200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 235 | 20230612 | 154100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 236 | 20230612 | 154000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 237 | 20230612 | 153900 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 238 | 20230612 | 153800 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 239 | 20230612 | 153700 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 240 | 20230612 | 153600 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 241 | 20230612 | 153500 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 242 | 20230612 | 153400 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 243 | 20230612 | 153300 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 244 | 20230612 | 153200 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 245 | 20230612 | 153100 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 0 |
| 246 | 20230612 | 153000 | 22692465500 | 125500 | 125500 | 125500 | 125500 | 4648 |
| 247 | 20230612 | 152900 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 248 | 20230612 | 152800 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 249 | 20230612 | 152700 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 250 | 20230612 | 152600 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 251 | 20230612 | 152500 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 252 | 20230612 | 152400 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 253 | 20230612 | 152300 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 254 | 20230612 | 152200 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 255 | 20230612 | 152100 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 256 | 20230612 | 152000 | 22109141500 | 126000 | 126000 | 126000 | 126000 | 0 |
| 257 | 20230612 | 151900 | 22109141500 | 126000 | 126000 | 126100 | 125900 | 360 |
| 258 | 20230612 | 151800 | 22063780100 | 126000 | 126000 | 126100 | 125900 | 496 |
| 259 | 20230612 | 151700 | 22001281200 | 125900 | 126100 | 126100 | 125900 | 468 |
| 260 | 20230612 | 151600 | 21942322300 | 126000 | 125900 | 126100 | 125900 | 327 |
| 261 | 20230612 | 151500 | 21901114600 | 125900 | 126000 | 126000 | 125900 | 36 |
| 262 | 20230612 | 151400 | 21896582000 | 126000 | 125900 | 126000 | 125900 | 196 |
| 263 | 20230612 | 151300 | 21871890300 | 126000 | 126000 | 126000 | 126000 | 142 |
| 264 | 20230612 | 151200 | 21853998300 | 125900 | 125900 | 125900 | 125900 | 125 |
| 265 | 20230612 | 151100 | 21838260800 | 125900 | 125900 | 125900 | 125800 | 131 |
| 266 | 20230612 | 151000 | 21821770000 | 125800 | 125800 | 125800 | 125800 | 21 |
| 267 | 20230612 | 150900 | 21819128200 | 125800 | 125800 | 125900 | 125800 | 116 |
| 268 | 20230612 | 150800 | 21804534500 | 125900 | 125800 | 125900 | 125800 | 149 |
| 269 | 20230612 | 150700 | 21785779800 | 125800 | 125900 | 125900 | 125800 | 512 |
| 270 | 20230612 | 150600 | 21721369600 | 125800 | 125800 | 125900 | 125800 | 276 |
| 271 | 20230612 | 150500 | 21686641000 | 125800 | 125800 | 125900 | 125800 | 91 |
| 272 | 20230612 | 150400 | 21675189800 | 125800 | 125900 | 125900 | 125800 | 54 |
| 273 | 20230612 | 150300 | 21668394600 | 125900 | 125900 | 125900 | 125700 | 1561 |
| 274 | 20230612 | 150200 | 21471940100 | 126000 | 125900 | 126000 | 125900 | 456 |
| 275 | 20230612 | 150100 | 21414484400 | 125900 | 126000 | 126000 | 125900 | 282 |
| 276 | 20230612 | 150000 | 21378953900 | 125900 | 125900 | 126000 | 125900 | 35 |
| 277 | 20230612 | 145900 | 21374546200 | 125900 | 126000 | 126000 | 125900 | 137 |
| 278 | 20230612 | 145800 | 21357288200 | 126000 | 126000 | 126000 | 125900 | 299 |
| 279 | 20230612 | 145700 | 21319616300 | 126000 | 126100 | 126200 | 126000 | 290 |
| 280 | 20230612 | 145600 | 21283063500 | 126100 | 126100 | 126200 | 126100 | 456 |
| 281 | 20230612 | 145500 | 21225557000 | 126100 | 126100 | 126200 | 126100 | 30 |
| 282 | 20230612 | 145400 | 21221773900 | 126100 | 126200 | 126200 | 126100 | 34 |
| 283 | 20230612 | 145300 | 21217485500 | 126100 | 126000 | 126100 | 126000 | 344 |
| 284 | 20230612 | 145200 | 21174107200 | 126100 | 126100 | 126100 | 126100 | 47 |
| 285 | 20230612 | 145100 | 21168180500 | 126100 | 126100 | 126100 | 126000 | 249 |
| 286 | 20230612 | 145000 | 21136784300 | 126100 | 126000 | 126100 | 126000 | 114 |
| 287 | 20230612 | 144900 | 21122409600 | 126000 | 126100 | 126100 | 126000 | 17 |
| 288 | 20230612 | 144800 | 21120266500 | 126000 | 126100 | 126100 | 126000 | 293 |
| 289 | 20230612 | 144700 | 21083329400 | 126100 | 126100 | 126100 | 126000 | 159 |
| 290 | 20230612 | 144600 | 21063280600 | 126100 | 126100 | 126100 | 126100 | 28 |
| 291 | 20230612 | 144500 | 21059749800 | 126100 | 126100 | 126100 | 126000 | 137 |
| 292 | 20230612 | 144400 | 21042474200 | 126100 | 126000 | 126100 | 126000 | 279 |
| 293 | 20230612 | 144300 | 21007319800 | 126000 | 126000 | 126000 | 125900 | 4 |
| 294 | 20230612 | 144200 | 21006815900 | 126000 | 126000 | 126000 | 125900 | 81 |
| 295 | 20230612 | 144100 | 20996610000 | 126000 | 126000 | 126000 | 126000 | 258 |
| 296 | 20230612 | 144000 | 20964102000 | 125900 | 125900 | 126000 | 125900 | 83 |
| 297 | 20230612 | 143900 | 20953651900 | 125900 | 125900 | 125900 | 125800 | 65 |
| 298 | 20230612 | 143800 | 20945468500 | 125900 | 125900 | 126000 | 125900 | 154 |
| 299 | 20230612 | 143700 | 20926079800 | 125800 | 125900 | 125900 | 125800 | 190 |
| 300 | 20230612 | 143600 | 20902159900 | 125800 | 125900 | 125900 | 125800 | 187 |
| 301 | 20230612 | 143500 | 20878632900 | 125900 | 125800 | 125900 | 125800 | 296 |
| 302 | 20230612 | 143400 | 20841383700 | 125900 | 125900 | 126000 | 125800 | 46 |
| 303 | 20230612 | 143300 | 20835594700 | 125900 | 125900 | 126000 | 125800 | 110 |
| 304 | 20230612 | 143200 | 20821746200 | 126000 | 125900 | 126000 | 125800 | 119 |
| 305 | 20230612 | 143100 | 20806757600 | 125800 | 125800 | 125900 | 125800 | 841 |
| 306 | 20230612 | 143000 | 20700948800 | 125800 | 125700 | 125800 | 125700 | 19 |
| 307 | 20230612 | 142900 | 20698560000 | 125800 | 125800 | 125800 | 125700 | 128 |
| 308 | 20230612 | 142800 | 20682459300 | 125700 | 125700 | 125800 | 125700 | 222 |
| 309 | 20230612 | 142700 | 20654553200 | 125700 | 125800 | 125900 | 125700 | 957 |
| 310 | 20230612 | 142600 | 20534162500 | 125800 | 125900 | 126000 | 125800 | 640 |
| 311 | 20230612 | 142500 | 20453583300 | 125900 | 126000 | 126000 | 125900 | 18 |
| 312 | 20230612 | 142400 | 20451316900 | 126000 | 126000 | 126000 | 125900 | 91 |
| 313 | 20230612 | 142300 | 20439851800 | 125900 | 126000 | 126000 | 125900 | 153 |
| 314 | 20230612 | 142200 | 20420585900 | 126000 | 125900 | 126000 | 125900 | 85 |
| 315 | 20230612 | 142100 | 20409876300 | 125900 | 125800 | 125900 | 125800 | 186 |
| 316 | 20230612 | 142000 | 20386465500 | 125900 | 125900 | 126000 | 125900 | 137 |
| 317 | 20230612 | 141900 | 20369214000 | 125900 | 126000 | 126000 | 125900 | 228 |
| 318 | 20230612 | 141800 | 20340506500 | 126000 | 126000 | 126000 | 126000 | 40 |
| 319 | 20230612 | 141700 | 20335466500 | 126000 | 126000 | 126000 | 125900 | 145 |
| 320 | 20230612 | 141600 | 20317197600 | 125900 | 125900 | 125900 | 125800 | 192 |
| 321 | 20230612 | 141500 | 20293026700 | 125900 | 125900 | 125900 | 125800 | 1063 |
| 322 | 20230612 | 141400 | 20159195500 | 125900 | 125700 | 125900 | 125700 | 121 |
| 323 | 20230612 | 141300 | 20143972300 | 125700 | 125800 | 125800 | 125700 | 78 |
| 324 | 20230612 | 141200 | 20134164000 | 125800 | 125800 | 125800 | 125800 | 319 |
| 325 | 20230612 | 141100 | 20094033800 | 125700 | 125700 | 125800 | 125700 | 269 |
| 326 | 20230612 | 141000 | 20060210500 | 125800 | 125900 | 125900 | 125700 | 293 |
| 327 | 20230612 | 140900 | 20023351900 | 125900 | 125900 | 125900 | 125800 | 60 |
| 328 | 20230612 | 140800 | 20015798600 | 125900 | 125900 | 125900 | 125800 | 122 |
| 329 | 20230612 | 140700 | 20000439700 | 125900 | 125900 | 125900 | 125800 | 80 |
| 330 | 20230612 | 140600 | 19990368800 | 125900 | 125800 | 125900 | 125800 | 361 |
| 331 | 20230612 | 140500 | 19944945900 | 125800 | 125900 | 125900 | 125800 | 61 |
| 332 | 20230612 | 140400 | 19937266900 | 125900 | 125900 | 125900 | 125800 | 87 |
| 333 | 20230612 | 140300 | 19926318800 | 125800 | 125800 | 125900 | 125800 | 132 |
| 334 | 20230612 | 140200 | 19909703100 | 125900 | 125900 | 125900 | 125800 | 328 |
| 335 | 20230612 | 140100 | 19868434100 | 125900 | 125900 | 125900 | 125800 | 224 |
| 336 | 20230612 | 140000 | 19840245100 | 125800 | 125800 | 125900 | 125800 | 432 |
| 337 | 20230612 | 135900 | 19785873300 | 125800 | 125900 | 125900 | 125800 | 97 |
| 338 | 20230612 | 135800 | 19773667700 | 125800 | 125700 | 125800 | 125700 | 590 |
| 339 | 20230612 | 135700 | 19699479700 | 125800 | 125900 | 125900 | 125800 | 180 |
| 340 | 20230612 | 135600 | 19676835000 | 125800 | 125800 | 125900 | 125800 | 56 |
| 341 | 20230612 | 135500 | 19669790100 | 125800 | 125700 | 125800 | 125700 | 138 |
| 342 | 20230612 | 135400 | 19652440900 | 125700 | 125800 | 125800 | 125700 | 150 |
| 343 | 20230612 | 135300 | 19633582900 | 125800 | 125800 | 125900 | 125800 | 153 |
| 344 | 20230612 | 135200 | 19614332000 | 125800 | 125800 | 125900 | 125800 | 103 |
| 345 | 20230612 | 135100 | 19601370200 | 125900 | 126000 | 126000 | 125900 | 80 |
| 346 | 20230612 | 135000 | 19591297600 | 125900 | 125900 | 125900 | 125800 | 120 |
| 347 | 20230612 | 134900 | 19576190600 | 125900 | 125800 | 125900 | 125800 | 1164 |
| 348 | 20230612 | 134800 | 19429647900 | 125800 | 125900 | 125900 | 125700 | 448 |
| 349 | 20230612 | 134700 | 19373288600 | 125900 | 125900 | 126100 | 125900 | 233 |
| 350 | 20230612 | 134600 | 19343935500 | 125900 | 126000 | 126100 | 125900 | 264 |
| 351 | 20230612 | 134500 | 19310674000 | 125900 | 125900 | 126000 | 125900 | 241 |
| 352 | 20230612 | 134400 | 19280323900 | 125900 | 126100 | 126100 | 125900 | 49 |
| 353 | 20230612 | 134300 | 19274152700 | 126100 | 126000 | 126100 | 126000 | 167 |
| 354 | 20230612 | 134200 | 19253107100 | 126000 | 126100 | 126100 | 126000 | 200 |
| 355 | 20230612 | 134100 | 19227897400 | 126100 | 126100 | 126100 | 126000 | 68 |
| 356 | 20230612 | 134000 | 19219326100 | 126000 | 126000 | 126100 | 126000 | 130 |
| 357 | 20230612 | 133900 | 19202941100 | 126100 | 126100 | 126100 | 126000 | 167 |
| 358 | 20230612 | 133800 | 19181891200 | 126100 | 126000 | 126100 | 126000 | 31 |
| 359 | 20230612 | 133700 | 19177982600 | 126000 | 126100 | 126200 | 126000 | 298 |
| 360 | 20230612 | 133600 | 19140410900 | 126100 | 126200 | 126200 | 126100 | 246 |
| 361 | 20230612 | 133500 | 19109386800 | 126200 | 126200 | 126200 | 126100 | 50 |
| 362 | 20230612 | 133400 | 19103081000 | 126200 | 126200 | 126200 | 126100 | 268 |
| 363 | 20230612 | 133300 | 19069264000 | 126200 | 126100 | 126200 | 126100 | 102 |
| 364 | 20230612 | 133200 | 19056399700 | 126200 | 126100 | 126200 | 126100 | 164 |
| 365 | 20230612 | 133100 | 19035710200 | 126100 | 126000 | 126100 | 126000 | 150 |
| 366 | 20230612 | 133000 | 19016801000 | 126100 | 126200 | 126200 | 126100 | 128 |
| 367 | 20230612 | 132900 | 19000655600 | 126200 | 126100 | 126200 | 126100 | 123 |
| 368 | 20230612 | 132800 | 18985134500 | 126100 | 126300 | 126300 | 126100 | 386 |
| 369 | 20230612 | 132700 | 18936426300 | 126300 | 126300 | 126300 | 126200 | 308 |
| 370 | 20230612 | 132600 | 18897548600 | 126300 | 126200 | 126300 | 126100 | 1311 |
| 371 | 20230612 | 132500 | 18732222500 | 126300 | 126200 | 126300 | 126100 | 139 |
| 372 | 20230612 | 132400 | 18714675500 | 126200 | 126000 | 126200 | 126000 | 291 |
| 373 | 20230612 | 132300 | 18677996500 | 126000 | 125900 | 126000 | 125900 | 146 |
| 374 | 20230612 | 132200 | 18659602800 | 126000 | 126000 | 126000 | 125900 | 60 |
| 375 | 20230612 | 132100 | 18652043200 | 126000 | 125900 | 126000 | 125900 | 405 |
| 376 | 20230612 | 132000 | 18601018400 | 126000 | 126000 | 126000 | 125900 | 30 |
| 377 | 20230612 | 131900 | 18597240500 | 126000 | 125900 | 126000 | 125900 | 145 |
| 378 | 20230612 | 131800 | 18578979400 | 125900 | 125900 | 125900 | 125900 | 15 |
| 379 | 20230612 | 131700 | 18577090900 | 125900 | 126000 | 126000 | 125800 | 143 |
| 380 | 20230612 | 131600 | 18559090600 | 126000 | 126000 | 126000 | 126000 | 123 |
| 381 | 20230612 | 131500 | 18543592600 | 126000 | 126000 | 126000 | 126000 | 6 |
| 382 | 20230612 | 131400 | 18542836600 | 125900 | 125900 | 126000 | 125800 | 124 |
| 383 | 20230612 | 131300 | 18527225500 | 125800 | 126100 | 126100 | 125800 | 260 |
| 384 | 20230612 | 131200 | 18494475700 | 126100 | 126100 | 126100 | 126000 | 51 |
| 385 | 20230612 | 131100 | 18488048500 | 126100 | 126200 | 126200 | 126100 | 225 |
| 386 | 20230612 | 131000 | 18459657500 | 126300 | 126200 | 126300 | 126200 | 264 |
| 387 | 20230612 | 130900 | 18426335500 | 126200 | 126100 | 126200 | 126100 | 69 |
| 388 | 20230612 | 130800 | 18417633000 | 126100 | 126000 | 126200 | 125900 | 306 |
| 389 | 20230612 | 130700 | 18379056900 | 126000 | 125900 | 126000 | 125900 | 79 |
| 390 | 20230612 | 130600 | 18369109500 | 125800 | 125900 | 125900 | 125800 | 152 |
| 391 | 20230612 | 130500 | 18349977400 | 125900 | 125800 | 125900 | 125800 | 47 |
| 392 | 20230612 | 130400 | 18344061600 | 125800 | 125800 | 125900 | 125800 | 35 |
| 393 | 20230612 | 130300 | 18339658300 | 125800 | 125900 | 125900 | 125700 | 184 |
| 394 | 20230612 | 130200 | 18316511700 | 125900 | 125900 | 125900 | 125700 | 24 |
| 395 | 20230612 | 130100 | 18313491900 | 125900 | 125900 | 126000 | 125700 | 235 |
| 396 | 20230612 | 130000 | 18283906500 | 125900 | 126100 | 126200 | 125900 | 541 |
| 397 | 20230612 | 125900 | 18215716100 | 126200 | 126300 | 126300 | 126200 | 138 |
| 398 | 20230612 | 125800 | 18198300100 | 126200 | 126300 | 126300 | 126200 | 119 |
| 399 | 20230612 | 125700 | 18183281700 | 126200 | 126300 | 126300 | 126200 | 82 |
| 400 | 20230612 | 125600 | 18172929200 | 126300 | 126300 | 126300 | 126200 | 50 |
| 401 | 20230612 | 125500 | 18166618200 | 126200 | 126200 | 126300 | 126200 | 51 |
| 402 | 20230612 | 125400 | 18160181700 | 126200 | 126300 | 126300 | 126200 | 186 |
| 403 | 20230612 | 125300 | 18136703100 | 126300 | 126300 | 126300 | 126200 | 690 |
| 404 | 20230612 | 125200 | 18049557100 | 126200 | 126200 | 126200 | 126100 | 413 |
| 405 | 20230612 | 125100 | 17997436900 | 126200 | 126100 | 126200 | 126100 | 80 |
| 406 | 20230612 | 125000 | 17987345700 | 126100 | 125900 | 126100 | 125900 | 549 |
| 407 | 20230612 | 124900 | 17918165800 | 125900 | 125900 | 125900 | 125800 | 839 |
| 408 | 20230612 | 124800 | 17812538000 | 125900 | 125900 | 125900 | 125800 | 217 |
| 409 | 20230612 | 124700 | 17785227300 | 125900 | 125900 | 125900 | 125800 | 97 |
| 410 | 20230612 | 124600 | 17773016200 | 125900 | 125900 | 125900 | 125800 | 26 |
| 411 | 20230612 | 124500 | 17769743900 | 125900 | 125900 | 126000 | 125800 | 442 |
| 412 | 20230612 | 124400 | 17714100500 | 125900 | 125900 | 125900 | 125900 | 12 |
| 413 | 20230612 | 124300 | 17712589700 | 126000 | 126000 | 126000 | 125900 | 280 |
| 414 | 20230612 | 124200 | 17677310600 | 126000 | 126000 | 126100 | 125900 | 480 |
| 415 | 20230612 | 124100 | 17616803400 | 125900 | 126000 | 126100 | 125900 | 143 |
| 416 | 20230612 | 124000 | 17598795100 | 126100 | 126000 | 126100 | 126000 | 547 |
| 417 | 20230612 | 123900 | 17529870200 | 125900 | 125800 | 126000 | 125800 | 497 |
| 418 | 20230612 | 123800 | 17467294600 | 125800 | 125800 | 125900 | 125700 | 84 |
| 419 | 20230612 | 123700 | 17456727900 | 125800 | 125800 | 125800 | 125700 | 161 |
| 420 | 20230612 | 123600 | 17436481800 | 125800 | 125800 | 125800 | 125700 | 39 |
| 421 | 20230612 | 123500 | 17431575800 | 125800 | 125700 | 125800 | 125700 | 132 |
| 422 | 20230612 | 123400 | 17414973900 | 125700 | 125700 | 125800 | 125700 | 128 |
| 423 | 20230612 | 123300 | 17398884100 | 125800 | 125800 | 125900 | 125800 | 88 |
| 424 | 20230612 | 123200 | 17387813200 | 125900 | 125800 | 125900 | 125800 | 157 |
| 425 | 20230612 | 123100 | 17368062300 | 125800 | 125800 | 125900 | 125800 | 82 |
| 426 | 20230612 | 123000 | 17357745100 | 125900 | 125700 | 125900 | 125700 | 522 |
| 427 | 20230612 | 122900 | 17292048500 | 125700 | 125600 | 125700 | 125600 | 86 |
| 428 | 20230612 | 122800 | 17281239200 | 125600 | 125700 | 125700 | 125600 | 47 |
| 429 | 20230612 | 122700 | 17275332600 | 125700 | 125700 | 125800 | 125700 | 299 |
| 430 | 20230612 | 122600 | 17237742500 | 125700 | 125600 | 125700 | 125600 | 178 |
| 431 | 20230612 | 122500 | 17215368800 | 125600 | 125600 | 125600 | 125500 | 46 |
| 432 | 20230612 | 122400 | 17209592600 | 125600 | 125700 | 125700 | 125400 | 147 |
| 433 | 20230612 | 122300 | 17191132000 | 125700 | 125700 | 125700 | 125700 | 5 |
| 434 | 20230612 | 122200 | 17190503500 | 125400 | 125300 | 125700 | 125200 | 1144 |
| 435 | 20230612 | 122100 | 17046932000 | 125300 | 125300 | 125300 | 125200 | 79 |
| 436 | 20230612 | 122000 | 17037035300 | 125300 | 125300 | 125300 | 125200 | 105 |
| 437 | 20230612 | 121900 | 17023881700 | 125300 | 125300 | 125300 | 125300 | 86 |
| 438 | 20230612 | 121800 | 17013105900 | 125200 | 125300 | 125300 | 125200 | 111 |
| 439 | 20230612 | 121700 | 16999199700 | 125300 | 125400 | 125400 | 125300 | 101 |
| 440 | 20230612 | 121600 | 16986536200 | 125400 | 125300 | 125400 | 125300 | 16 |
| 441 | 20230612 | 121500 | 16984530800 | 125400 | 125400 | 125400 | 125300 | 89 |
| 442 | 20230612 | 121400 | 16973371400 | 125400 | 125200 | 125400 | 125200 | 57 |
| 443 | 20230612 | 121300 | 16966232800 | 125400 | 125200 | 125400 | 125200 | 159 |
| 444 | 20230612 | 121200 | 16946309400 | 125300 | 125400 | 125400 | 125300 | 187 |
| 445 | 20230612 | 121100 | 16922874700 | 125300 | 125400 | 125400 | 125300 | 164 |
| 446 | 20230612 | 121000 | 16902317900 | 125300 | 125500 | 125500 | 125300 | 66 |
| 447 | 20230612 | 120900 | 16894045700 | 125500 | 125400 | 125500 | 125400 | 52 |
| 448 | 20230612 | 120800 | 16887520800 | 125500 | 125400 | 125500 | 125400 | 91 |
| 449 | 20230612 | 120700 | 16876101500 | 125500 | 125500 | 125500 | 125400 | 88 |
| 450 | 20230612 | 120600 | 16865059200 | 125400 | 125400 | 125400 | 125400 | 108 |
| 451 | 20230612 | 120500 | 16851516000 | 125200 | 125400 | 125400 | 125200 | 33 |
| 452 | 20230612 | 120400 | 16847380000 | 125500 | 125400 | 125500 | 125400 | 60 |
| 453 | 20230612 | 120300 | 16839854300 | 125400 | 125200 | 125500 | 125200 | 90 |
| 454 | 20230612 | 120200 | 16828568500 | 125200 | 125400 | 125400 | 125200 | 97 |
| 455 | 20230612 | 120100 | 16816420300 | 125500 | 125500 | 125500 | 125400 | 115 |
| 456 | 20230612 | 120000 | 16801998600 | 125400 | 125400 | 125500 | 125400 | 431 |
| 457 | 20230612 | 115900 | 16747909900 | 125400 | 125400 | 125600 | 125400 | 159 |
| 458 | 20230612 | 115800 | 16727960500 | 125400 | 125100 | 125400 | 125100 | 189 |
| 459 | 20230612 | 115700 | 16704284800 | 125100 | 125300 | 125400 | 125100 | 1869 |
| 460 | 20230612 | 115600 | 16470316600 | 125400 | 125400 | 125400 | 125300 | 362 |
| 461 | 20230612 | 115500 | 16424924400 | 125300 | 125300 | 125400 | 125300 | 662 |
| 462 | 20230612 | 115400 | 16341921200 | 125300 | 125400 | 125400 | 125300 | 60 |
| 463 | 20230612 | 115300 | 16334399600 | 125400 | 125500 | 125500 | 125300 | 666 |
| 464 | 20230612 | 115200 | 16250868900 | 125500 | 125600 | 125600 | 125500 | 76 |
| 465 | 20230612 | 115100 | 16241328400 | 125600 | 125800 | 125800 | 125500 | 204 |
| 466 | 20230612 | 115000 | 16215686400 | 125700 | 125800 | 125800 | 125700 | 119 |
| 467 | 20230612 | 114900 | 16200716700 | 125800 | 125900 | 125900 | 125700 | 45 |
| 468 | 20230612 | 114800 | 16195055100 | 125900 | 125800 | 125900 | 125800 | 126 |
| 469 | 20230612 | 114700 | 16179202600 | 125700 | 125700 | 125800 | 125700 | 164 |
| 470 | 20230612 | 114600 | 16158572500 | 125800 | 125700 | 125800 | 125700 | 53 |
| 471 | 20230612 | 114500 | 16151907900 | 125700 | 125700 | 125800 | 125700 | 104 |
| 472 | 20230612 | 114400 | 16138835000 | 125600 | 125700 | 125700 | 125600 | 38 |
| 473 | 20230612 | 114300 | 16134059900 | 125600 | 125700 | 125700 | 125600 | 164 |
| 474 | 20230612 | 114200 | 16113454200 | 125600 | 125700 | 125700 | 125600 | 196 |
| 475 | 20230612 | 114100 | 16088824600 | 125600 | 125600 | 125700 | 125500 | 296 |
| 476 | 20230612 | 114000 | 16051665200 | 125700 | 125500 | 125700 | 125500 | 279 |
| 477 | 20230612 | 113900 | 16016632100 | 125500 | 125700 | 125700 | 125500 | 207 |
| 478 | 20230612 | 113800 | 15990635400 | 125700 | 125600 | 125800 | 125600 | 86 |
| 479 | 20230612 | 113700 | 15979827600 | 125700 | 125700 | 125700 | 125600 | 208 |
| 480 | 20230612 | 113600 | 15953691500 | 125700 | 125800 | 125800 | 125700 | 155 |
| 481 | 20230612 | 113500 | 15934204200 | 125700 | 125800 | 125800 | 125700 | 97 |
| 482 | 20230612 | 113400 | 15922011000 | 125800 | 125900 | 125900 | 125800 | 787 |
| 483 | 20230612 | 113300 | 15822972200 | 125900 | 126000 | 126100 | 125900 | 334 |
| 484 | 20230612 | 113200 | 15780892300 | 126100 | 126100 | 126100 | 126000 | 120 |
| 485 | 20230612 | 113100 | 15765762600 | 126100 | 125800 | 126100 | 125800 | 670 |
| 486 | 20230612 | 113000 | 15681330900 | 125900 | 125800 | 125900 | 125800 | 104 |
| 487 | 20230612 | 112900 | 15668239100 | 125800 | 125700 | 125900 | 125700 | 112 |
| 488 | 20230612 | 112800 | 15654147300 | 125800 | 125800 | 125900 | 125800 | 44 |
| 489 | 20230612 | 112700 | 15648611900 | 125800 | 125800 | 125900 | 125800 | 93 |
| 490 | 20230612 | 112600 | 15636906000 | 125800 | 125800 | 125900 | 125700 | 171 |
| 491 | 20230612 | 112500 | 15615396400 | 125900 | 125800 | 125900 | 125800 | 181 |
| 492 | 20230612 | 112400 | 15592623600 | 125800 | 126000 | 126100 | 125800 | 258 |
| 493 | 20230612 | 112300 | 15560124000 | 126000 | 126100 | 126100 | 125900 | 159 |
| 494 | 20230612 | 112200 | 15540077300 | 126000 | 126000 | 126000 | 125900 | 187 |
| 495 | 20230612 | 112100 | 15516518600 | 126000 | 125900 | 126000 | 125900 | 226 |
| 496 | 20230612 | 112000 | 15488045400 | 125900 | 125800 | 125900 | 125700 | 304 |
| 497 | 20230612 | 111900 | 15449797800 | 125700 | 125600 | 125700 | 125600 | 53 |
| 498 | 20230612 | 111800 | 15443138500 | 125600 | 125500 | 125600 | 125400 | 75 |
| 499 | 20230612 | 111700 | 15433726900 | 125500 | 125400 | 125600 | 125400 | 323 |
| 500 | 20230612 | 111600 | 15393188100 | 125400 | 125400 | 125500 | 125400 | 133 |
| 501 | 20230612 | 111500 | 15376498300 | 125400 | 125500 | 125600 | 125400 | 101 |
| 502 | 20230612 | 111400 | 15363823500 | 125600 | 125600 | 125600 | 125500 | 119 |
| 503 | 20230612 | 111300 | 15348880700 | 125600 | 125500 | 125600 | 125500 | 474 |
| 504 | 20230612 | 111200 | 15289373600 | 125500 | 125400 | 125500 | 125400 | 132 |
| 505 | 20230612 | 111100 | 15272820600 | 125400 | 125300 | 125400 | 125300 | 179 |
| 506 | 20230612 | 111000 | 15250379900 | 125300 | 125200 | 125300 | 125200 | 278 |
| 507 | 20230612 | 110900 | 15215549200 | 125200 | 125200 | 125300 | 125100 | 779 |
| 508 | 20230612 | 110800 | 15118022200 | 125300 | 125300 | 125300 | 125200 | 198 |
| 509 | 20230612 | 110700 | 15093214100 | 125400 | 125400 | 125500 | 125400 | 129 |
| 510 | 20230612 | 110600 | 15077033700 | 125400 | 125300 | 125400 | 125200 | 155 |
| 511 | 20230612 | 110500 | 15057608600 | 125200 | 125300 | 125300 | 125200 | 58 |
| 512 | 20230612 | 110400 | 15050342700 | 125200 | 125300 | 125300 | 125200 | 296 |
| 513 | 20230612 | 110300 | 15013283100 | 125200 | 125400 | 125400 | 125200 | 427 |
| 514 | 20230612 | 110200 | 14959799300 | 125400 | 125200 | 125500 | 125200 | 115 |
| 515 | 20230612 | 110100 | 14945389400 | 125400 | 125200 | 125400 | 125200 | 81 |
| 516 | 20230612 | 110000 | 14935238700 | 125200 | 125200 | 125300 | 125100 | 533 |
| 517 | 20230612 | 105900 | 14868517300 | 125300 | 125300 | 125300 | 125200 | 170 |
| 518 | 20230612 | 105800 | 14847229500 | 125200 | 125200 | 125200 | 125200 | 202 |
| 519 | 20230612 | 105700 | 14821939100 | 125200 | 125100 | 125200 | 125100 | 172 |
| 520 | 20230612 | 105600 | 14800404900 | 125200 | 125100 | 125300 | 125100 | 546 |
| 521 | 20230612 | 105500 | 14732075400 | 125200 | 125300 | 125300 | 125100 | 558 |
| 522 | 20230612 | 105400 | 14662215500 | 125300 | 125500 | 125500 | 125200 | 750 |
| 523 | 20230612 | 105300 | 14568212700 | 125500 | 125500 | 125600 | 125500 | 121 |
| 524 | 20230612 | 105200 | 14553026900 | 125500 | 125600 | 125800 | 125500 | 254 |
| 525 | 20230612 | 105100 | 14521124300 | 125500 | 125400 | 125800 | 125400 | 9 |
| 526 | 20230612 | 105000 | 14519993800 | 126000 | 125500 | 126100 | 125400 | 372 |
| 527 | 20230612 | 104900 | 14473231700 | 125500 | 125500 | 125600 | 125500 | 192 |
| 528 | 20230612 | 104800 | 14449135400 | 125500 | 125400 | 125500 | 125400 | 40 |
| 529 | 20230612 | 104700 | 14444118400 | 125500 | 125400 | 125500 | 125400 | 65 |
| 530 | 20230612 | 104600 | 14435962800 | 125400 | 125600 | 125600 | 125400 | 393 |
| 531 | 20230612 | 104500 | 14386634400 | 125700 | 125700 | 125700 | 125700 | 52 |
| 532 | 20230612 | 104400 | 14380098000 | 125700 | 125700 | 125800 | 125700 | 137 |
| 533 | 20230612 | 104300 | 14362872100 | 125800 | 125700 | 125800 | 125700 | 50 |
| 534 | 20230612 | 104200 | 14356586800 | 125700 | 125700 | 125800 | 125700 | 26 |
| 535 | 20230612 | 104100 | 14353318400 | 125800 | 125500 | 125800 | 125500 | 125 |
| 536 | 20230612 | 104000 | 14337616400 | 125500 | 125500 | 125500 | 125400 | 311 |
| 537 | 20230612 | 103900 | 14298586900 | 125500 | 125700 | 125800 | 125500 | 147 |
| 538 | 20230612 | 103800 | 14280129200 | 125700 | 125600 | 125700 | 125600 | 150 |
| 539 | 20230612 | 103700 | 14261287400 | 125500 | 125700 | 125700 | 125500 | 867 |
| 540 | 20230612 | 103600 | 14152351600 | 125800 | 125800 | 125900 | 125700 | 204 |
| 541 | 20230612 | 103500 | 14126689000 | 125900 | 125900 | 126100 | 125800 | 947 |
| 542 | 20230612 | 103400 | 14007455600 | 126000 | 126200 | 126300 | 126000 | 998 |
| 543 | 20230612 | 103300 | 13881609100 | 126200 | 126200 | 126200 | 126200 | 64 |
| 544 | 20230612 | 103200 | 13873532300 | 126200 | 126200 | 126300 | 126100 | 231 |
| 545 | 20230612 | 103100 | 13844377300 | 126300 | 126300 | 126300 | 126200 | 185 |
| 546 | 20230612 | 103000 | 13821018200 | 126300 | 126500 | 126500 | 126300 | 692 |
| 547 | 20230612 | 102900 | 13733597700 | 126400 | 126400 | 126500 | 126400 | 116 |
| 548 | 20230612 | 102800 | 13718931600 | 126400 | 126400 | 126500 | 126400 | 456 |
| 549 | 20230612 | 102700 | 13661291600 | 126400 | 126500 | 126500 | 126400 | 261 |
| 550 | 20230612 | 102600 | 13628300400 | 126400 | 126300 | 126500 | 126300 | 303 |
| 551 | 20230612 | 102500 | 13590007300 | 126300 | 126300 | 126400 | 126300 | 201 |
| 552 | 20230612 | 102400 | 13564614800 | 126300 | 126300 | 126300 | 126300 | 46 |
| 553 | 20230612 | 102300 | 13558805000 | 126200 | 126200 | 126300 | 126200 | 162 |
| 554 | 20230612 | 102200 | 13538357000 | 126200 | 126100 | 126200 | 126100 | 193 |
| 555 | 20230612 | 102100 | 13514019500 | 126100 | 126100 | 126200 | 126000 | 396 |
| 556 | 20230612 | 102000 | 13464095200 | 126100 | 126300 | 126300 | 126100 | 473 |
| 557 | 20230612 | 101900 | 13404393700 | 126300 | 126400 | 126500 | 126300 | 750 |
| 558 | 20230612 | 101800 | 13309612300 | 126500 | 126700 | 126700 | 126400 | 909 |
| 559 | 20230612 | 101700 | 13194553000 | 126700 | 126700 | 126800 | 126700 | 550 |
| 560 | 20230612 | 101600 | 13124864400 | 126800 | 126800 | 126900 | 126700 | 771 |
| 561 | 20230612 | 101500 | 13027113900 | 126800 | 126800 | 126900 | 126700 | 770 |
| 562 | 20230612 | 101400 | 12929478900 | 126700 | 127000 | 127100 | 126700 | 1536 |
| 563 | 20230612 | 101300 | 12734610300 | 127100 | 127200 | 127200 | 127000 | 2020 |
| 564 | 20230612 | 101200 | 12477873000 | 127200 | 127200 | 127300 | 127200 | 1405 |
| 565 | 20230612 | 101100 | 12299150600 | 127300 | 127200 | 127300 | 127000 | 1276 |
| 566 | 20230612 | 101000 | 12136895700 | 127200 | 127100 | 127300 | 127100 | 1509 |
| 567 | 20230612 | 100900 | 11944948500 | 127100 | 127000 | 127100 | 126900 | 3475 |
| 568 | 20230612 | 100800 | 11503535400 | 127000 | 126700 | 127000 | 126600 | 2939 |
| 569 | 20230612 | 100700 | 11130806900 | 126700 | 126600 | 126700 | 126500 | 2046 |
| 570 | 20230612 | 100600 | 10871684900 | 126500 | 126400 | 126600 | 126300 | 1297 |
| 571 | 20230612 | 100500 | 10707673000 | 126400 | 126500 | 126500 | 126300 | 57 |
| 572 | 20230612 | 100400 | 10700469100 | 126500 | 126400 | 126500 | 126400 | 209 |
| 573 | 20230612 | 100300 | 10674043100 | 126400 | 126400 | 126500 | 126400 | 657 |
| 574 | 20230612 | 100200 | 10590992900 | 126400 | 126000 | 126500 | 126000 | 1104 |
| 575 | 20230612 | 100100 | 10451486600 | 126200 | 126100 | 126300 | 126000 | 796 |
| 576 | 20230612 | 100000 | 10351124300 | 126100 | 126300 | 126300 | 126100 | 1108 |
| 577 | 20230612 | 095900 | 10211324700 | 126300 | 126100 | 126300 | 126100 | 682 |
| 578 | 20230612 | 095800 | 10125265700 | 126100 | 125800 | 126200 | 125800 | 820 |
| 579 | 20230612 | 095700 | 10021928500 | 125900 | 125900 | 125900 | 125800 | 90 |
| 580 | 20230612 | 095600 | 10010603400 | 125800 | 125700 | 125900 | 125700 | 175 |
| 581 | 20230612 | 095500 | 9988595700 | 125700 | 125600 | 125700 | 125500 | 197 |
| 582 | 20230612 | 095400 | 9963848800 | 125600 | 125300 | 125600 | 125300 | 349 |
| 583 | 20230612 | 095300 | 9920073200 | 125300 | 125400 | 125400 | 125300 | 18 |
| 584 | 20230612 | 095200 | 9917816400 | 125400 | 125400 | 125400 | 125200 | 371 |
| 585 | 20230612 | 095100 | 9871293600 | 125500 | 125100 | 125500 | 125100 | 23 |
| 586 | 20230612 | 095000 | 9868415900 | 125600 | 125000 | 125600 | 125000 | 958 |
| 587 | 20230612 | 094900 | 9748573700 | 125000 | 124900 | 125100 | 124900 | 520 |
| 588 | 20230612 | 094800 | 9683586100 | 125000 | 125000 | 125100 | 125000 | 456 |
| 589 | 20230612 | 094700 | 9626585900 | 125100 | 125400 | 125600 | 125100 | 1453 |
| 590 | 20230612 | 094600 | 9444490200 | 125400 | 125600 | 125600 | 125400 | 370 |
| 591 | 20230612 | 094500 | 9398046200 | 125600 | 125800 | 125800 | 125600 | 160 |
| 592 | 20230612 | 094400 | 9377928300 | 125800 | 125800 | 125800 | 125500 | 841 |
| 593 | 20230612 | 094300 | 9272219700 | 125800 | 125800 | 125900 | 125800 | 218 |
| 594 | 20230612 | 094200 | 9244792100 | 125800 | 126000 | 126000 | 125800 | 109 |
| 595 | 20230612 | 094100 | 9231070900 | 126000 | 125900 | 126000 | 125800 | 484 |
| 596 | 20230612 | 094000 | 9170089900 | 126000 | 125700 | 126000 | 125600 | 347 |
| 597 | 20230612 | 093900 | 9126444300 | 125700 | 125700 | 125900 | 125700 | 359 |
| 598 | 20230612 | 093800 | 9081271900 | 125700 | 126100 | 126100 | 125700 | 307 |
| 599 | 20230612 | 093700 | 9042576900 | 126000 | 126000 | 126300 | 125900 | 1381 |
| 600 | 20230612 | 093600 | 8868386700 | 125900 | 125500 | 125900 | 125500 | 575 |
| 601 | 20230612 | 093500 | 8796166500 | 125500 | 125400 | 125500 | 125400 | 151 |
| 602 | 20230612 | 093400 | 8777217900 | 125500 | 125400 | 125500 | 125400 | 353 |
| 603 | 20230612 | 093300 | 8732950300 | 125300 | 125300 | 125400 | 125200 | 367 |
| 604 | 20230612 | 093200 | 8686951900 | 125200 | 125200 | 125400 | 125200 | 89 |
| 605 | 20230612 | 093100 | 8675807500 | 125200 | 125400 | 125400 | 125200 | 522 |
| 606 | 20230612 | 093000 | 8610431300 | 125500 | 125400 | 125500 | 125400 | 33 |
| 607 | 20230612 | 092900 | 8606292200 | 125200 | 125000 | 125500 | 125000 | 155 |
| 608 | 20230612 | 092800 | 8586890100 | 124900 | 125000 | 125000 | 124600 | 3551 |
| 609 | 20230612 | 092700 | 8143449200 | 125100 | 125400 | 125400 | 124900 | 3891 |
| 610 | 20230612 | 092600 | 7656883500 | 125500 | 125600 | 125600 | 125500 | 525 |
| 611 | 20230612 | 092500 | 7590988900 | 125600 | 125400 | 125700 | 125400 | 589 |
| 612 | 20230612 | 092400 | 7517057900 | 125500 | 125600 | 125700 | 125400 | 774 |
| 613 | 20230612 | 092300 | 7419936100 | 125700 | 126100 | 126200 | 125700 | 1597 |
| 614 | 20230612 | 092200 | 7218918600 | 126200 | 126500 | 126500 | 126100 | 894 |
| 615 | 20230612 | 092100 | 7106100400 | 126400 | 126400 | 126500 | 126300 | 695 |
| 616 | 20230612 | 092000 | 7018243800 | 126400 | 126000 | 126400 | 126000 | 630 |
| 617 | 20230612 | 091900 | 6938772300 | 126100 | 126000 | 126100 | 125900 | 235 |
| 618 | 20230612 | 091800 | 6909163600 | 126000 | 126100 | 126200 | 125800 | 542 |
| 619 | 20230612 | 091700 | 6840895900 | 126000 | 126700 | 126700 | 125900 | 3144 |
| 620 | 20230612 | 091600 | 6443512500 | 126700 | 126600 | 126700 | 126400 | 1605 |
| 621 | 20230612 | 091500 | 6240343500 | 126700 | 126500 | 127000 | 126500 | 4613 |
| 622 | 20230612 | 091400 | 5655349500 | 126600 | 125800 | 126600 | 125800 | 2603 |
| 623 | 20230612 | 091300 | 5326647100 | 125900 | 125600 | 126000 | 125600 | 565 |
| 624 | 20230612 | 091200 | 5255557100 | 125600 | 125100 | 125600 | 125000 | 1683 |
| 625 | 20230612 | 091100 | 5044555400 | 125100 | 124900 | 125100 | 124600 | 2102 |
| 626 | 20230612 | 091000 | 4782003500 | 124900 | 125100 | 125200 | 124400 | 1820 |
| 627 | 20230612 | 090900 | 4554720900 | 125100 | 125900 | 125900 | 125000 | 3813 |
| 628 | 20230612 | 090800 | 4076549700 | 125800 | 126000 | 126000 | 125700 | 1271 |
| 629 | 20230612 | 090700 | 3916587200 | 126000 | 126000 | 126300 | 125900 | 1564 |
| 630 | 20230612 | 090600 | 3719395400 | 126000 | 126200 | 126400 | 125900 | 1201 |
| 631 | 20230612 | 090500 | 3567935600 | 126200 | 125600 | 126500 | 125600 | 2808 |
| 632 | 20230612 | 090400 | 3213724600 | 125600 | 126200 | 126200 | 125400 | 6260 |
| 633 | 20230612 | 090300 | 2427247500 | 126300 | 126000 | 126700 | 126000 | 2686 |
| 634 | 20230612 | 090200 | 2087810300 | 126000 | 125500 | 127100 | 125500 | 10436 |
| 635 | 20230612 | 090100 | 768351300 | 125600 | 124300 | 125600 | 124300 | 2503 |
| 636 | 20230612 | 090000 | 455470800 | 124300 | 123500 | 124300 | 123500 | 3486 |