35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 3 | 20230613 | 190300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 4 | 20230613 | 190200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 5 | 20230613 | 190100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 6 | 20230613 | 190000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 7 | 20230613 | 185900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 8 | 20230613 | 185800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 9 | 20230613 | 185700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 10 | 20230613 | 185600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 11 | 20230613 | 185500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 12 | 20230613 | 185400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 13 | 20230613 | 185300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 14 | 20230613 | 185200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 15 | 20230613 | 185100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 16 | 20230613 | 185000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 17 | 20230613 | 184900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 18 | 20230613 | 184800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 19 | 20230613 | 184700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 20 | 20230613 | 184600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 21 | 20230613 | 184500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 22 | 20230613 | 184400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 23 | 20230613 | 184300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 24 | 20230613 | 184200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 25 | 20230613 | 184100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 26 | 20230613 | 184000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 27 | 20230613 | 183900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 28 | 20230613 | 183800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 29 | 20230613 | 183700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 30 | 20230613 | 183600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 31 | 20230613 | 183500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 32 | 20230613 | 183400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 33 | 20230613 | 183300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 34 | 20230613 | 183200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 35 | 20230613 | 183100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 36 | 20230613 | 183000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 37 | 20230613 | 182900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 38 | 20230613 | 182800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 39 | 20230613 | 182700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 40 | 20230613 | 182600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 41 | 20230613 | 182500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 42 | 20230613 | 182400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 43 | 20230613 | 182300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 44 | 20230613 | 182200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 45 | 20230613 | 182100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 46 | 20230613 | 182000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 47 | 20230613 | 181900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 48 | 20230613 | 181800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 49 | 20230613 | 181700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 50 | 20230613 | 181600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 51 | 20230613 | 181500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 52 | 20230613 | 181400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 53 | 20230613 | 181300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 54 | 20230613 | 181200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 55 | 20230613 | 181100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 56 | 20230613 | 181000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 57 | 20230613 | 180900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 58 | 20230613 | 180800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 59 | 20230613 | 180700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 60 | 20230613 | 180600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 61 | 20230613 | 180500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 62 | 20230613 | 180400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 63 | 20230613 | 180300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 64 | 20230613 | 180200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 65 | 20230613 | 180100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 66 | 20230613 | 180000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 67 | 20230613 | 175900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 68 | 20230613 | 175800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 69 | 20230613 | 175700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 70 | 20230613 | 175600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 71 | 20230613 | 175500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 72 | 20230613 | 175400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 73 | 20230613 | 175300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 74 | 20230613 | 175200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 75 | 20230613 | 175100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 76 | 20230613 | 175000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 77 | 20230613 | 174900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 78 | 20230613 | 174800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 79 | 20230613 | 174700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 80 | 20230613 | 174600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 81 | 20230613 | 174500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 82 | 20230613 | 174400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 83 | 20230613 | 174300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 84 | 20230613 | 174200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 85 | 20230613 | 174100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 86 | 20230613 | 174000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 87 | 20230613 | 173900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 88 | 20230613 | 173800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 89 | 20230613 | 173700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 90 | 20230613 | 173600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 91 | 20230613 | 173500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 92 | 20230613 | 173400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 93 | 20230613 | 173300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 94 | 20230613 | 173200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 95 | 20230613 | 173100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 96 | 20230613 | 173000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 97 | 20230613 | 172900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 98 | 20230613 | 172800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 99 | 20230613 | 172700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 100 | 20230613 | 172600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 101 | 20230613 | 172500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 102 | 20230613 | 172400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 103 | 20230613 | 172300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 104 | 20230613 | 172200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 105 | 20230613 | 172100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 106 | 20230613 | 172000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 107 | 20230613 | 171900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 108 | 20230613 | 171800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 109 | 20230613 | 171700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 110 | 20230613 | 171600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 111 | 20230613 | 171500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 112 | 20230613 | 171400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 113 | 20230613 | 171300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 114 | 20230613 | 171200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 115 | 20230613 | 171100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 116 | 20230613 | 171000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 117 | 20230613 | 170900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 118 | 20230613 | 170800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 119 | 20230613 | 170700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 120 | 20230613 | 170600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 121 | 20230613 | 170500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 122 | 20230613 | 170400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 123 | 20230613 | 170300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 124 | 20230613 | 170200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 125 | 20230613 | 170100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 126 | 20230613 | 170000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 127 | 20230613 | 165900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 128 | 20230613 | 165800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 129 | 20230613 | 165700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 130 | 20230613 | 165600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 131 | 20230613 | 165500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 132 | 20230613 | 165400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 133 | 20230613 | 165300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 134 | 20230613 | 165200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 135 | 20230613 | 165100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 136 | 20230613 | 165000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 137 | 20230613 | 164900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 138 | 20230613 | 164800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 139 | 20230613 | 164700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 140 | 20230613 | 164600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 141 | 20230613 | 164500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 142 | 20230613 | 164400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 143 | 20230613 | 164300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 144 | 20230613 | 164200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 145 | 20230613 | 164100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 146 | 20230613 | 164000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 147 | 20230613 | 163900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 148 | 20230613 | 163800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 149 | 20230613 | 163700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 150 | 20230613 | 163600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 151 | 20230613 | 163500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 152 | 20230613 | 163400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 153 | 20230613 | 163300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 154 | 20230613 | 163200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 155 | 20230613 | 163100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 156 | 20230613 | 163000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 157 | 20230613 | 162900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 158 | 20230613 | 162800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 159 | 20230613 | 162700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 160 | 20230613 | 162600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 161 | 20230613 | 162500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 162 | 20230613 | 162400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 163 | 20230613 | 162300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 164 | 20230613 | 162200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 165 | 20230613 | 162100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 166 | 20230613 | 162000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 167 | 20230613 | 161900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 168 | 20230613 | 161800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 169 | 20230613 | 161700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 170 | 20230613 | 161600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 171 | 20230613 | 161500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 172 | 20230613 | 161400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 173 | 20230613 | 161300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 174 | 20230613 | 161200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 175 | 20230613 | 161100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 176 | 20230613 | 161000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 177 | 20230613 | 160900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 178 | 20230613 | 160800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 179 | 20230613 | 160700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 180 | 20230613 | 160600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 181 | 20230613 | 160500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 182 | 20230613 | 160400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 183 | 20230613 | 160300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 184 | 20230613 | 160200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 185 | 20230613 | 160100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 186 | 20230613 | 160000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 187 | 20230613 | 155900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 188 | 20230613 | 155800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 189 | 20230613 | 155700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 190 | 20230613 | 155600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 191 | 20230613 | 155500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 192 | 20230613 | 155400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 193 | 20230613 | 155300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 194 | 20230613 | 155200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 195 | 20230613 | 155100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 196 | 20230613 | 155000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 197 | 20230613 | 154900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 198 | 20230613 | 154800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 199 | 20230613 | 154700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 200 | 20230613 | 154600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 201 | 20230613 | 154500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 202 | 20230613 | 154400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 203 | 20230613 | 154300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 204 | 20230613 | 154200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 205 | 20230613 | 154100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 206 | 20230613 | 154000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 207 | 20230613 | 153900 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 208 | 20230613 | 153800 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 209 | 20230613 | 153700 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 210 | 20230613 | 153600 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 211 | 20230613 | 153500 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 212 | 20230613 | 153400 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 213 | 20230613 | 153300 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 214 | 20230613 | 153200 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 215 | 20230613 | 153100 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 0 |
| 216 | 20230613 | 153000 | 35802344500 | 153800 | 153800 | 153800 | 153800 | 8070 |
| 217 | 20230613 | 152900 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 218 | 20230613 | 152800 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 219 | 20230613 | 152700 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 220 | 20230613 | 152600 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 221 | 20230613 | 152500 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 222 | 20230613 | 152400 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 223 | 20230613 | 152300 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 224 | 20230613 | 152200 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 225 | 20230613 | 152100 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 226 | 20230613 | 152000 | 34561178500 | 153600 | 153600 | 153600 | 153600 | 0 |
| 227 | 20230613 | 151900 | 34561178500 | 153600 | 153300 | 153600 | 153200 | 618 |
| 228 | 20230613 | 151800 | 34466379900 | 153300 | 153300 | 153300 | 153200 | 584 |
| 229 | 20230613 | 151700 | 34376865300 | 153300 | 153500 | 153500 | 153200 | 681 |
| 230 | 20230613 | 151600 | 34272407600 | 153500 | 153400 | 153500 | 153400 | 743 |
| 231 | 20230613 | 151500 | 34158411400 | 153700 | 153700 | 153800 | 153500 | 1069 |
| 232 | 20230613 | 151400 | 33994168800 | 153600 | 153700 | 153700 | 153600 | 583 |
| 233 | 20230613 | 151300 | 33904579100 | 153700 | 153500 | 153700 | 153400 | 982 |
| 234 | 20230613 | 151200 | 33753796700 | 153800 | 153600 | 153900 | 153500 | 1069 |
| 235 | 20230613 | 151100 | 33589472600 | 153700 | 153400 | 153800 | 153300 | 900 |
| 236 | 20230613 | 151000 | 33451262300 | 153200 | 152500 | 153300 | 152400 | 1325 |
| 237 | 20230613 | 150900 | 33248794000 | 152500 | 152700 | 152700 | 152300 | 2034 |
| 238 | 20230613 | 150800 | 32938511500 | 152700 | 152800 | 152800 | 152600 | 575 |
| 239 | 20230613 | 150700 | 32850711300 | 152800 | 152700 | 152900 | 152700 | 566 |
| 240 | 20230613 | 150600 | 32764240800 | 152800 | 152800 | 152900 | 152800 | 279 |
| 241 | 20230613 | 150500 | 32721601700 | 152800 | 152800 | 152900 | 152800 | 899 |
| 242 | 20230613 | 150400 | 32584201900 | 152800 | 153000 | 153100 | 152800 | 1244 |
| 243 | 20230613 | 150300 | 32393917400 | 153100 | 153300 | 153300 | 153100 | 534 |
| 244 | 20230613 | 150200 | 32312151500 | 153300 | 153300 | 153300 | 153100 | 378 |
| 245 | 20230613 | 150100 | 32254232400 | 153300 | 153300 | 153400 | 153300 | 110 |
| 246 | 20230613 | 150000 | 32237368700 | 153300 | 153600 | 153700 | 153200 | 495 |
| 247 | 20230613 | 145900 | 32161452700 | 153600 | 153600 | 153700 | 153500 | 92 |
| 248 | 20230613 | 145800 | 32147320800 | 153800 | 153300 | 153800 | 153300 | 1335 |
| 249 | 20230613 | 145700 | 31942201100 | 153300 | 153300 | 153400 | 153200 | 88 |
| 250 | 20230613 | 145600 | 31928709700 | 153300 | 153200 | 153300 | 153100 | 351 |
| 251 | 20230613 | 145500 | 31874936200 | 153200 | 153300 | 153300 | 153100 | 204 |
| 252 | 20230613 | 145400 | 31843699100 | 153300 | 153200 | 153300 | 153100 | 213 |
| 253 | 20230613 | 145300 | 31811067300 | 153200 | 153000 | 153200 | 153000 | 227 |
| 254 | 20230613 | 145200 | 31776318100 | 153000 | 153000 | 153100 | 153000 | 106 |
| 255 | 20230613 | 145100 | 31760093300 | 153000 | 153000 | 153100 | 153000 | 336 |
| 256 | 20230613 | 145000 | 31708671300 | 153000 | 153000 | 153200 | 153000 | 1299 |
| 257 | 20230613 | 144900 | 31509889300 | 153100 | 153200 | 153200 | 153000 | 221 |
| 258 | 20230613 | 144800 | 31476056700 | 153100 | 153400 | 153400 | 153100 | 1484 |
| 259 | 20230613 | 144700 | 31248635000 | 153400 | 153400 | 153400 | 153300 | 97 |
| 260 | 20230613 | 144600 | 31233761000 | 153400 | 153400 | 153400 | 153300 | 218 |
| 261 | 20230613 | 144500 | 31200338200 | 153300 | 153300 | 153400 | 153200 | 160 |
| 262 | 20230613 | 144400 | 31175809700 | 153300 | 153400 | 153400 | 153300 | 258 |
| 263 | 20230613 | 144300 | 31136253800 | 153300 | 153400 | 153400 | 153300 | 86 |
| 264 | 20230613 | 144200 | 31123066000 | 153400 | 153300 | 153400 | 153200 | 100 |
| 265 | 20230613 | 144100 | 31107735700 | 153300 | 153300 | 153400 | 153300 | 331 |
| 266 | 20230613 | 144000 | 31056986800 | 153300 | 153400 | 153400 | 153300 | 106 |
| 267 | 20230613 | 143900 | 31040726700 | 153400 | 153500 | 153500 | 153300 | 81 |
| 268 | 20230613 | 143800 | 31028301500 | 153500 | 153500 | 153500 | 153300 | 350 |
| 269 | 20230613 | 143700 | 30974621500 | 153500 | 153400 | 153500 | 153400 | 87 |
| 270 | 20230613 | 143600 | 30961267600 | 153400 | 153500 | 153500 | 153400 | 47 |
| 271 | 20230613 | 143500 | 30954053900 | 153500 | 153400 | 153500 | 153400 | 55 |
| 272 | 20230613 | 143400 | 30945612200 | 153400 | 153300 | 153400 | 153300 | 140 |
| 273 | 20230613 | 143300 | 30924143300 | 153300 | 153400 | 153500 | 153300 | 145 |
| 274 | 20230613 | 143200 | 30901905900 | 153400 | 153400 | 153400 | 153300 | 80 |
| 275 | 20230613 | 143100 | 30889640600 | 153400 | 153400 | 153400 | 153200 | 121 |
| 276 | 20230613 | 143000 | 30871090200 | 153300 | 153300 | 153400 | 153300 | 293 |
| 277 | 20230613 | 142900 | 30826146600 | 153200 | 153000 | 153200 | 153000 | 117 |
| 278 | 20230613 | 142800 | 30808231200 | 153000 | 153000 | 153100 | 153000 | 373 |
| 279 | 20230613 | 142700 | 30751136800 | 153000 | 153000 | 153100 | 153000 | 811 |
| 280 | 20230613 | 142600 | 30627050300 | 153100 | 153000 | 153100 | 153000 | 182 |
| 281 | 20230613 | 142500 | 30599192000 | 153000 | 153000 | 153100 | 153000 | 232 |
| 282 | 20230613 | 142400 | 30563690100 | 153000 | 153200 | 153300 | 153000 | 2616 |
| 283 | 20230613 | 142300 | 30163331600 | 153200 | 153400 | 153400 | 153200 | 1599 |
| 284 | 20230613 | 142200 | 29918193700 | 153500 | 153500 | 153500 | 153400 | 111 |
| 285 | 20230613 | 142100 | 29901159400 | 153500 | 153600 | 153600 | 153500 | 215 |
| 286 | 20230613 | 142000 | 29868156800 | 153700 | 153400 | 153700 | 153400 | 205 |
| 287 | 20230613 | 141900 | 29836671000 | 153600 | 153500 | 153600 | 153400 | 196 |
| 288 | 20230613 | 141800 | 29806583500 | 153500 | 153700 | 153700 | 153500 | 534 |
| 289 | 20230613 | 141700 | 29724572200 | 153700 | 153500 | 153700 | 153500 | 133 |
| 290 | 20230613 | 141600 | 29704139400 | 153600 | 153600 | 153600 | 153500 | 119 |
| 291 | 20230613 | 141500 | 29685864400 | 153600 | 153400 | 153600 | 153400 | 239 |
| 292 | 20230613 | 141400 | 29649189700 | 153500 | 153500 | 153500 | 153400 | 249 |
| 293 | 20230613 | 141300 | 29610973200 | 153300 | 153500 | 153500 | 153300 | 178 |
| 294 | 20230613 | 141200 | 29583653500 | 153500 | 153600 | 153600 | 153300 | 999 |
| 295 | 20230613 | 141100 | 29430382400 | 153600 | 153600 | 153700 | 153500 | 323 |
| 296 | 20230613 | 141000 | 29380756400 | 153600 | 153600 | 153700 | 153500 | 283 |
| 297 | 20230613 | 140900 | 29337277200 | 153500 | 153500 | 153600 | 153400 | 383 |
| 298 | 20230613 | 140800 | 29278483900 | 153400 | 153400 | 153500 | 153300 | 202 |
| 299 | 20230613 | 140700 | 29247496500 | 153400 | 153300 | 153400 | 153300 | 132 |
| 300 | 20230613 | 140600 | 29227257300 | 153400 | 153300 | 153400 | 153200 | 185 |
| 301 | 20230613 | 140500 | 29198899700 | 153400 | 153400 | 153400 | 153300 | 117 |
| 302 | 20230613 | 140400 | 29180960200 | 153400 | 153300 | 153400 | 153200 | 66 |
| 303 | 20230613 | 140300 | 29170838400 | 153300 | 153200 | 153300 | 153200 | 172 |
| 304 | 20230613 | 140200 | 29144473800 | 153200 | 153200 | 153400 | 153200 | 393 |
| 305 | 20230613 | 140100 | 29084260400 | 153300 | 153400 | 153500 | 153200 | 293 |
| 306 | 20230613 | 140000 | 29039330000 | 153500 | 153600 | 153600 | 153300 | 1494 |
| 307 | 20230613 | 135900 | 28810088500 | 153600 | 153600 | 153800 | 153600 | 105 |
| 308 | 20230613 | 135800 | 28793948000 | 153600 | 153600 | 153800 | 153600 | 78 |
| 309 | 20230613 | 135700 | 28781959300 | 153600 | 153800 | 153800 | 153600 | 106 |
| 310 | 20230613 | 135600 | 28765666800 | 153700 | 153700 | 153800 | 153600 | 178 |
| 311 | 20230613 | 135500 | 28738309900 | 153700 | 153700 | 153700 | 153600 | 698 |
| 312 | 20230613 | 135400 | 28631042100 | 153800 | 153800 | 153800 | 153700 | 226 |
| 313 | 20230613 | 135300 | 28596289600 | 153800 | 153700 | 153800 | 153700 | 86 |
| 314 | 20230613 | 135200 | 28583063000 | 153800 | 153600 | 153800 | 153600 | 150 |
| 315 | 20230613 | 135100 | 28560003400 | 153600 | 153500 | 153600 | 153500 | 518 |
| 316 | 20230613 | 135000 | 28480454500 | 153500 | 153500 | 153600 | 153500 | 142 |
| 317 | 20230613 | 134900 | 28458649900 | 153600 | 153900 | 153900 | 153600 | 865 |
| 318 | 20230613 | 134800 | 28325687900 | 153900 | 153900 | 153900 | 153800 | 57 |
| 319 | 20230613 | 134700 | 28316915800 | 153900 | 154000 | 154100 | 153800 | 469 |
| 320 | 20230613 | 134600 | 28244735000 | 154000 | 154100 | 154100 | 153800 | 391 |
| 321 | 20230613 | 134500 | 28184550200 | 154100 | 154300 | 154300 | 154100 | 315 |
| 322 | 20230613 | 134400 | 28135987200 | 154300 | 154200 | 154400 | 154100 | 1610 |
| 323 | 20230613 | 134300 | 27887723000 | 154200 | 154300 | 154400 | 154200 | 304 |
| 324 | 20230613 | 134200 | 27840809500 | 154300 | 154400 | 154500 | 154300 | 262 |
| 325 | 20230613 | 134100 | 27800347700 | 154300 | 154500 | 154500 | 154300 | 409 |
| 326 | 20230613 | 134000 | 27737193700 | 154400 | 154100 | 154500 | 154000 | 3107 |
| 327 | 20230613 | 133900 | 27257710700 | 154200 | 153700 | 154200 | 153700 | 115 |
| 328 | 20230613 | 133800 | 27239994700 | 154100 | 154100 | 154200 | 153500 | 2147 |
| 329 | 20230613 | 133700 | 26909474100 | 154100 | 154200 | 154200 | 154100 | 180 |
| 330 | 20230613 | 133600 | 26881730500 | 154200 | 154000 | 154200 | 153900 | 891 |
| 331 | 20230613 | 133500 | 26744467400 | 154000 | 154000 | 154000 | 153900 | 139 |
| 332 | 20230613 | 133400 | 26723063200 | 154000 | 154000 | 154000 | 153900 | 55 |
| 333 | 20230613 | 133300 | 26714593300 | 153900 | 153800 | 154000 | 153800 | 517 |
| 334 | 20230613 | 133200 | 26635011400 | 153800 | 153900 | 153900 | 153800 | 63 |
| 335 | 20230613 | 133100 | 26625316600 | 153900 | 153700 | 153900 | 153600 | 156 |
| 336 | 20230613 | 133000 | 26601335100 | 153600 | 153700 | 153700 | 153600 | 372 |
| 337 | 20230613 | 132900 | 26544188100 | 153600 | 153900 | 153900 | 153600 | 445 |
| 338 | 20230613 | 132800 | 26475771300 | 153900 | 153800 | 153900 | 153800 | 182 |
| 339 | 20230613 | 132700 | 26447768200 | 153900 | 153800 | 154000 | 153800 | 339 |
| 340 | 20230613 | 132600 | 26395617300 | 153800 | 153900 | 154000 | 153800 | 574 |
| 341 | 20230613 | 132500 | 26307272500 | 153900 | 153900 | 153900 | 153800 | 133 |
| 342 | 20230613 | 132400 | 26286809300 | 153900 | 154000 | 154000 | 153800 | 408 |
| 343 | 20230613 | 132300 | 26224015700 | 154000 | 154100 | 154100 | 153900 | 573 |
| 344 | 20230613 | 132200 | 26135772600 | 154000 | 154100 | 154100 | 154000 | 224 |
| 345 | 20230613 | 132100 | 26101260000 | 154100 | 154000 | 154100 | 154000 | 482 |
| 346 | 20230613 | 132000 | 26026990600 | 154000 | 154000 | 154100 | 153900 | 294 |
| 347 | 20230613 | 131900 | 25981727400 | 153900 | 153600 | 153900 | 153600 | 365 |
| 348 | 20230613 | 131800 | 25925591900 | 153600 | 153900 | 153900 | 153600 | 368 |
| 349 | 20230613 | 131700 | 25868997300 | 153900 | 153900 | 154000 | 153800 | 399 |
| 350 | 20230613 | 131600 | 25807587900 | 153900 | 154000 | 154100 | 153900 | 331 |
| 351 | 20230613 | 131500 | 25756625100 | 154000 | 154200 | 154200 | 153900 | 312 |
| 352 | 20230613 | 131400 | 25708541500 | 154300 | 154200 | 154300 | 154000 | 1033 |
| 353 | 20230613 | 131300 | 25549256100 | 154300 | 154300 | 154400 | 154200 | 1587 |
| 354 | 20230613 | 131200 | 25304385500 | 154200 | 153900 | 154300 | 153900 | 879 |
| 355 | 20230613 | 131100 | 25168935300 | 154000 | 153700 | 154000 | 153700 | 1762 |
| 356 | 20230613 | 131000 | 24897707000 | 153700 | 153600 | 153700 | 153600 | 566 |
| 357 | 20230613 | 130900 | 24810741800 | 153700 | 153700 | 153700 | 153600 | 799 |
| 358 | 20230613 | 130800 | 24687988500 | 153700 | 153600 | 153700 | 153500 | 132 |
| 359 | 20230613 | 130700 | 24667713000 | 153600 | 153400 | 153600 | 153400 | 392 |
| 360 | 20230613 | 130600 | 24607536600 | 153500 | 153300 | 153500 | 153300 | 170 |
| 361 | 20230613 | 130500 | 24581456900 | 153400 | 153400 | 153400 | 153300 | 241 |
| 362 | 20230613 | 130400 | 24544488100 | 153400 | 153300 | 153400 | 153300 | 342 |
| 363 | 20230613 | 130300 | 24492027200 | 153400 | 153300 | 153400 | 153200 | 367 |
| 364 | 20230613 | 130200 | 24435765400 | 153200 | 153200 | 153300 | 153200 | 151 |
| 365 | 20230613 | 130100 | 24412620100 | 153200 | 153200 | 153200 | 153100 | 853 |
| 366 | 20230613 | 130000 | 24281942100 | 153200 | 153200 | 153200 | 153100 | 154 |
| 367 | 20230613 | 125900 | 24258354500 | 153200 | 153200 | 153200 | 153100 | 124 |
| 368 | 20230613 | 125800 | 24239369100 | 153200 | 153100 | 153200 | 153100 | 94 |
| 369 | 20230613 | 125700 | 24224974200 | 153100 | 153100 | 153100 | 153000 | 595 |
| 370 | 20230613 | 125600 | 24133880500 | 153100 | 153000 | 153100 | 153000 | 192 |
| 371 | 20230613 | 125500 | 24104493400 | 153100 | 153100 | 153100 | 153000 | 161 |
| 372 | 20230613 | 125400 | 24079852100 | 153100 | 153000 | 153100 | 153000 | 419 |
| 373 | 20230613 | 125300 | 24015739900 | 153000 | 152900 | 153000 | 152900 | 610 |
| 374 | 20230613 | 125200 | 23922430100 | 152900 | 152900 | 153000 | 152900 | 125 |
| 375 | 20230613 | 125100 | 23903316500 | 152900 | 152900 | 153000 | 152800 | 191 |
| 376 | 20230613 | 125000 | 23874115300 | 152800 | 152800 | 152900 | 152800 | 87 |
| 377 | 20230613 | 124900 | 23860817800 | 152800 | 153000 | 153000 | 152800 | 57 |
| 378 | 20230613 | 124800 | 23852099800 | 152800 | 153000 | 153000 | 152700 | 400 |
| 379 | 20230613 | 124700 | 23790972500 | 153100 | 153000 | 153100 | 152700 | 1076 |
| 380 | 20230613 | 124600 | 23626448700 | 153000 | 153000 | 153100 | 153000 | 181 |
| 381 | 20230613 | 124500 | 23598743100 | 153000 | 153100 | 153100 | 153000 | 99 |
| 382 | 20230613 | 124400 | 23583588900 | 153100 | 153100 | 153200 | 153000 | 250 |
| 383 | 20230613 | 124300 | 23545311900 | 153000 | 153100 | 153200 | 153000 | 114 |
| 384 | 20230613 | 124200 | 23527856700 | 153100 | 153100 | 153200 | 153000 | 334 |
| 385 | 20230613 | 124100 | 23476740400 | 153100 | 153100 | 153200 | 153000 | 65 |
| 386 | 20230613 | 124000 | 23466789300 | 153100 | 153000 | 153200 | 153000 | 223 |
| 387 | 20230613 | 123900 | 23432656600 | 153100 | 153200 | 153200 | 153000 | 82 |
| 388 | 20230613 | 123800 | 23420102600 | 153200 | 153000 | 153200 | 153000 | 154 |
| 389 | 20230613 | 123700 | 23396526400 | 153100 | 153000 | 153100 | 153000 | 196 |
| 390 | 20230613 | 123600 | 23366524800 | 153100 | 153100 | 153100 | 153000 | 285 |
| 391 | 20230613 | 123500 | 23322892700 | 153100 | 153000 | 153100 | 153000 | 166 |
| 392 | 20230613 | 123400 | 23297487600 | 153000 | 153000 | 153100 | 153000 | 177 |
| 393 | 20230613 | 123300 | 23270400000 | 153100 | 153000 | 153100 | 153000 | 117 |
| 394 | 20230613 | 123200 | 23252493800 | 153000 | 153000 | 153000 | 153000 | 13 |
| 395 | 20230613 | 123100 | 23250504800 | 153000 | 153000 | 153100 | 153000 | 63 |
| 396 | 20230613 | 123000 | 23240860700 | 153000 | 153100 | 153200 | 153000 | 239 |
| 397 | 20230613 | 122900 | 23204271700 | 153200 | 153200 | 153200 | 153100 | 213 |
| 398 | 20230613 | 122800 | 23171657700 | 153200 | 153200 | 153200 | 153100 | 75 |
| 399 | 20230613 | 122700 | 23160168400 | 153100 | 153100 | 153200 | 153100 | 106 |
| 400 | 20230613 | 122600 | 23143938300 | 153100 | 153200 | 153200 | 153100 | 121 |
| 401 | 20230613 | 122500 | 23125409000 | 153200 | 153100 | 153200 | 153100 | 135 |
| 402 | 20230613 | 122400 | 23104737800 | 153100 | 153100 | 153200 | 153100 | 277 |
| 403 | 20230613 | 122300 | 23062313800 | 153100 | 153000 | 153200 | 152900 | 477 |
| 404 | 20230613 | 122200 | 22989282500 | 153000 | 152900 | 153000 | 152900 | 592 |
| 405 | 20230613 | 122100 | 22898711800 | 152900 | 153000 | 153000 | 152900 | 183 |
| 406 | 20230613 | 122000 | 22870719100 | 153000 | 153000 | 153000 | 152900 | 48 |
| 407 | 20230613 | 121900 | 22863376300 | 153000 | 153000 | 153000 | 152900 | 267 |
| 408 | 20230613 | 121800 | 22822535400 | 152900 | 153000 | 153000 | 152900 | 141 |
| 409 | 20230613 | 121700 | 22800962700 | 153000 | 152900 | 153000 | 152900 | 32 |
| 410 | 20230613 | 121600 | 22796066900 | 152800 | 152900 | 152900 | 152800 | 220 |
| 411 | 20230613 | 121500 | 22762434700 | 152800 | 152800 | 153000 | 152800 | 479 |
| 412 | 20230613 | 121400 | 22689224300 | 153000 | 152900 | 153000 | 152900 | 249 |
| 413 | 20230613 | 121300 | 22651149200 | 152900 | 153000 | 153000 | 152900 | 68 |
| 414 | 20230613 | 121200 | 22640745700 | 153000 | 153000 | 153100 | 153000 | 302 |
| 415 | 20230613 | 121100 | 22594533700 | 153000 | 153100 | 153100 | 153000 | 164 |
| 416 | 20230613 | 121000 | 22569435500 | 153100 | 153000 | 153100 | 153000 | 67 |
| 417 | 20230613 | 120900 | 22559179400 | 153000 | 153100 | 153100 | 153000 | 275 |
| 418 | 20230613 | 120800 | 22517097400 | 153100 | 153000 | 153100 | 153000 | 86 |
| 419 | 20230613 | 120700 | 22503931300 | 153100 | 153200 | 153200 | 153100 | 205 |
| 420 | 20230613 | 120600 | 22472533700 | 153200 | 153100 | 153200 | 153100 | 161 |
| 421 | 20230613 | 120500 | 22447876400 | 153200 | 152800 | 153200 | 152800 | 822 |
| 422 | 20230613 | 120400 | 22322038600 | 152900 | 152900 | 152900 | 152800 | 160 |
| 423 | 20230613 | 120300 | 22297582400 | 152900 | 152700 | 152900 | 152700 | 96 |
| 424 | 20230613 | 120200 | 22282917600 | 152700 | 152700 | 152700 | 152700 | 68 |
| 425 | 20230613 | 120100 | 22272534000 | 152700 | 152800 | 152900 | 152600 | 366 |
| 426 | 20230613 | 120000 | 22216624600 | 152900 | 153100 | 153100 | 152900 | 782 |
| 427 | 20230613 | 115900 | 22096996500 | 153200 | 153100 | 153200 | 153100 | 310 |
| 428 | 20230613 | 115800 | 22049532500 | 153200 | 153100 | 153200 | 153000 | 207 |
| 429 | 20230613 | 115700 | 22017842400 | 153000 | 153000 | 153100 | 153000 | 212 |
| 430 | 20230613 | 115600 | 21985389800 | 153000 | 152900 | 153000 | 152800 | 273 |
| 431 | 20230613 | 115500 | 21943644900 | 152900 | 152800 | 152900 | 152800 | 378 |
| 432 | 20230613 | 115400 | 21885854500 | 152800 | 152900 | 152900 | 152800 | 180 |
| 433 | 20230613 | 115300 | 21858338300 | 152900 | 152900 | 153000 | 152800 | 125 |
| 434 | 20230613 | 115200 | 21839227900 | 152800 | 152900 | 152900 | 152700 | 56 |
| 435 | 20230613 | 115100 | 21830668400 | 152800 | 153000 | 153000 | 152800 | 96 |
| 436 | 20230613 | 115000 | 21815986400 | 153100 | 152900 | 153100 | 152700 | 901 |
| 437 | 20230613 | 114900 | 21678177700 | 152800 | 152800 | 152900 | 152700 | 217 |
| 438 | 20230613 | 114800 | 21645009800 | 152800 | 152800 | 152800 | 152800 | 116 |
| 439 | 20230613 | 114700 | 21627285000 | 152800 | 152600 | 152800 | 152600 | 60 |
| 440 | 20230613 | 114600 | 21618120900 | 152600 | 152500 | 152600 | 152500 | 175 |
| 441 | 20230613 | 114500 | 21591429300 | 152600 | 152400 | 152600 | 152400 | 224 |
| 442 | 20230613 | 114400 | 21557255700 | 152400 | 152500 | 152600 | 152400 | 278 |
| 443 | 20230613 | 114300 | 21514867000 | 152500 | 152500 | 152600 | 152500 | 286 |
| 444 | 20230613 | 114200 | 21471238900 | 152600 | 152700 | 152700 | 152600 | 187 |
| 445 | 20230613 | 114100 | 21442690500 | 152800 | 152800 | 152800 | 152600 | 55 |
| 446 | 20230613 | 114000 | 21434290200 | 152700 | 152500 | 152700 | 152500 | 266 |
| 447 | 20230613 | 113900 | 21393691900 | 152600 | 152700 | 152700 | 152500 | 161 |
| 448 | 20230613 | 113800 | 21369119300 | 152700 | 152700 | 152800 | 152700 | 234 |
| 449 | 20230613 | 113700 | 21333385500 | 152700 | 152700 | 152800 | 152600 | 132 |
| 450 | 20230613 | 113600 | 21313231000 | 152700 | 152800 | 152800 | 152700 | 322 |
| 451 | 20230613 | 113500 | 21264049100 | 152800 | 153000 | 153000 | 152800 | 1066 |
| 452 | 20230613 | 113400 | 21101026000 | 153000 | 152900 | 153000 | 152900 | 64 |
| 453 | 20230613 | 113300 | 21091237300 | 152900 | 152900 | 152900 | 152900 | 165 |
| 454 | 20230613 | 113200 | 21066008800 | 152900 | 152900 | 153000 | 152900 | 231 |
| 455 | 20230613 | 113100 | 21030688800 | 152900 | 152900 | 152900 | 152800 | 42 |
| 456 | 20230613 | 113000 | 21024267100 | 153000 | 153000 | 153000 | 152800 | 244 |
| 457 | 20230613 | 112900 | 20986959300 | 152900 | 152700 | 153000 | 152700 | 690 |
| 458 | 20230613 | 112800 | 20881481500 | 152600 | 152600 | 152700 | 152600 | 55 |
| 459 | 20230613 | 112700 | 20873084300 | 152700 | 152600 | 152700 | 152600 | 170 |
| 460 | 20230613 | 112600 | 20847136400 | 152600 | 152700 | 152700 | 152500 | 82 |
| 461 | 20230613 | 112500 | 20834625900 | 152800 | 152600 | 152800 | 152500 | 202 |
| 462 | 20230613 | 112400 | 20803779100 | 152600 | 152400 | 152600 | 152300 | 392 |
| 463 | 20230613 | 112300 | 20743995500 | 152500 | 152400 | 152500 | 152300 | 234 |
| 464 | 20230613 | 112200 | 20708315300 | 152400 | 152500 | 152500 | 152400 | 179 |
| 465 | 20230613 | 112100 | 20681033600 | 152400 | 152400 | 152500 | 152400 | 37 |
| 466 | 20230613 | 112000 | 20675394000 | 152400 | 152200 | 152400 | 152100 | 295 |
| 467 | 20230613 | 111900 | 20630494100 | 152200 | 152200 | 152300 | 152200 | 168 |
| 468 | 20230613 | 111800 | 20604918800 | 152300 | 152200 | 152300 | 152200 | 100 |
| 469 | 20230613 | 111700 | 20589693600 | 152200 | 152200 | 152200 | 152000 | 253 |
| 470 | 20230613 | 111600 | 20551201400 | 152100 | 152300 | 152300 | 152000 | 1400 |
| 471 | 20230613 | 111500 | 20338238000 | 152300 | 152300 | 152300 | 152200 | 172 |
| 472 | 20230613 | 111400 | 20312045600 | 152300 | 152400 | 152400 | 152200 | 850 |
| 473 | 20230613 | 111300 | 20182537500 | 152400 | 152400 | 152500 | 152400 | 95 |
| 474 | 20230613 | 111200 | 20168055500 | 152400 | 152500 | 152500 | 152400 | 303 |
| 475 | 20230613 | 111100 | 20121876100 | 152400 | 152600 | 152700 | 152400 | 1316 |
| 476 | 20230613 | 111000 | 19921291800 | 152500 | 152400 | 152800 | 152400 | 800 |
| 477 | 20230613 | 110900 | 19799111100 | 152500 | 152400 | 152500 | 152400 | 120 |
| 478 | 20230613 | 110800 | 19780819100 | 152600 | 152500 | 152600 | 152400 | 297 |
| 479 | 20230613 | 110700 | 19735545000 | 152600 | 152500 | 152600 | 152500 | 144 |
| 480 | 20230613 | 110600 | 19713582100 | 152600 | 152600 | 152800 | 152500 | 387 |
| 481 | 20230613 | 110500 | 19654502000 | 152600 | 152400 | 152600 | 152400 | 216 |
| 482 | 20230613 | 110400 | 19621566400 | 152500 | 152500 | 152500 | 152400 | 83 |
| 483 | 20230613 | 110300 | 19608909200 | 152500 | 152400 | 152500 | 152400 | 261 |
| 484 | 20230613 | 110200 | 19569116200 | 152400 | 152500 | 152500 | 152400 | 171 |
| 485 | 20230613 | 110100 | 19543043900 | 152500 | 152700 | 152800 | 152500 | 435 |
| 486 | 20230613 | 110000 | 19476637500 | 152700 | 152600 | 152700 | 152500 | 181 |
| 487 | 20230613 | 105900 | 19449013300 | 152600 | 152500 | 152600 | 152500 | 242 |
| 488 | 20230613 | 105800 | 19412103000 | 152400 | 152400 | 152400 | 152300 | 371 |
| 489 | 20230613 | 105700 | 19355563200 | 152400 | 152100 | 152400 | 152100 | 173 |
| 490 | 20230613 | 105600 | 19329224300 | 152100 | 151900 | 152100 | 151900 | 222 |
| 491 | 20230613 | 105500 | 19295482200 | 151900 | 151900 | 152000 | 151900 | 170 |
| 492 | 20230613 | 105400 | 19269654300 | 151900 | 151900 | 152000 | 151900 | 170 |
| 493 | 20230613 | 105300 | 19243818400 | 152000 | 152000 | 152000 | 151800 | 333 |
| 494 | 20230613 | 105200 | 19193255400 | 151900 | 151800 | 152000 | 151800 | 318 |
| 495 | 20230613 | 105100 | 19144943300 | 151900 | 151800 | 151900 | 151800 | 194 |
| 496 | 20230613 | 105000 | 19115493500 | 151800 | 151900 | 152000 | 151800 | 416 |
| 497 | 20230613 | 104900 | 19052312500 | 151900 | 151800 | 152000 | 151800 | 250 |
| 498 | 20230613 | 104800 | 19014335500 | 151800 | 152000 | 152000 | 151800 | 318 |
| 499 | 20230613 | 104700 | 18966029500 | 151900 | 152100 | 152100 | 151900 | 946 |
| 500 | 20230613 | 104600 | 18822253600 | 152200 | 152200 | 152200 | 152100 | 431 |
| 501 | 20230613 | 104500 | 18756682800 | 152200 | 152300 | 152400 | 152200 | 360 |
| 502 | 20230613 | 104400 | 18701854700 | 152400 | 152100 | 152400 | 152100 | 384 |
| 503 | 20230613 | 104300 | 18643388600 | 152100 | 152200 | 152200 | 152100 | 249 |
| 504 | 20230613 | 104200 | 18605511500 | 152200 | 152100 | 152200 | 152100 | 315 |
| 505 | 20230613 | 104100 | 18557595600 | 152100 | 152400 | 152400 | 152100 | 930 |
| 506 | 20230613 | 104000 | 18415960800 | 152400 | 152500 | 152600 | 152400 | 742 |
| 507 | 20230613 | 103900 | 18302814700 | 152600 | 152600 | 152700 | 152600 | 368 |
| 508 | 20230613 | 103800 | 18246654800 | 152600 | 152800 | 152800 | 152600 | 464 |
| 509 | 20230613 | 103700 | 18175784600 | 152800 | 152800 | 152800 | 152700 | 172 |
| 510 | 20230613 | 103600 | 18149503100 | 152800 | 152700 | 152800 | 152700 | 464 |
| 511 | 20230613 | 103500 | 18078614000 | 152700 | 152700 | 152800 | 152700 | 144 |
| 512 | 20230613 | 103400 | 18056620900 | 152700 | 152700 | 152700 | 152600 | 158 |
| 513 | 20230613 | 103300 | 18032495700 | 152700 | 152600 | 152700 | 152500 | 476 |
| 514 | 20230613 | 103200 | 17959865500 | 152600 | 152700 | 152700 | 152600 | 623 |
| 515 | 20230613 | 103100 | 17864777700 | 152700 | 152800 | 152800 | 152600 | 722 |
| 516 | 20230613 | 103000 | 17754525700 | 152800 | 152600 | 152800 | 152600 | 475 |
| 517 | 20230613 | 102900 | 17681969900 | 152600 | 152500 | 152700 | 152500 | 630 |
| 518 | 20230613 | 102800 | 17585860200 | 152500 | 152500 | 152500 | 152200 | 572 |
| 519 | 20230613 | 102700 | 17498691500 | 152500 | 152100 | 152500 | 152100 | 1059 |
| 520 | 20230613 | 102600 | 17337418500 | 152200 | 152100 | 152200 | 152100 | 168 |
| 521 | 20230613 | 102500 | 17311853500 | 152100 | 152100 | 152200 | 152100 | 234 |
| 522 | 20230613 | 102400 | 17276259700 | 152100 | 152200 | 152300 | 152000 | 1804 |
| 523 | 20230613 | 102300 | 17001778000 | 152200 | 152200 | 152200 | 152100 | 357 |
| 524 | 20230613 | 102200 | 16947453500 | 152200 | 152100 | 152200 | 152100 | 345 |
| 525 | 20230613 | 102100 | 16894970300 | 152100 | 152200 | 152200 | 152100 | 114 |
| 526 | 20230613 | 102000 | 16877627100 | 152200 | 152200 | 152200 | 152100 | 200 |
| 527 | 20230613 | 101900 | 16847201800 | 152100 | 152100 | 152200 | 152000 | 660 |
| 528 | 20230613 | 101800 | 16746814700 | 152200 | 152100 | 152200 | 152100 | 132 |
| 529 | 20230613 | 101700 | 16726731200 | 152200 | 152000 | 152200 | 151900 | 755 |
| 530 | 20230613 | 101600 | 16611916400 | 152000 | 152000 | 152100 | 151900 | 714 |
| 531 | 20230613 | 101500 | 16503391000 | 151900 | 151800 | 152000 | 151800 | 317 |
| 532 | 20230613 | 101400 | 16455241700 | 151800 | 151600 | 151800 | 151600 | 395 |
| 533 | 20230613 | 101300 | 16395310000 | 151600 | 151500 | 151600 | 151200 | 269 |
| 534 | 20230613 | 101200 | 16354550400 | 151500 | 151300 | 151700 | 151100 | 595 |
| 535 | 20230613 | 101100 | 16264468300 | 151300 | 151000 | 151300 | 151000 | 146 |
| 536 | 20230613 | 101000 | 16242396800 | 151100 | 151100 | 151300 | 151000 | 826 |
| 537 | 20230613 | 100900 | 16117592600 | 151200 | 151100 | 151200 | 151000 | 395 |
| 538 | 20230613 | 100800 | 16057886700 | 151100 | 151000 | 151200 | 150900 | 382 |
| 539 | 20230613 | 100700 | 16000206000 | 151000 | 151200 | 151200 | 150900 | 964 |
| 540 | 20230613 | 100600 | 15854580000 | 151300 | 151100 | 151300 | 151100 | 248 |
| 541 | 20230613 | 100500 | 15817094800 | 151100 | 150900 | 151100 | 150800 | 601 |
| 542 | 20230613 | 100400 | 15726358200 | 150900 | 150800 | 151000 | 150800 | 879 |
| 543 | 20230613 | 100300 | 15593743400 | 150800 | 150900 | 150900 | 150800 | 1617 |
| 544 | 20230613 | 100200 | 15349864700 | 150900 | 151100 | 151100 | 150800 | 6091 |
| 545 | 20230613 | 100100 | 14430278000 | 151100 | 151300 | 151300 | 151100 | 4638 |
| 546 | 20230613 | 100000 | 13729072600 | 151400 | 151700 | 151800 | 151400 | 1459 |
| 547 | 20230613 | 095900 | 13508111600 | 151700 | 151500 | 151700 | 151500 | 195 |
| 548 | 20230613 | 095800 | 13478536500 | 151600 | 151500 | 151600 | 151500 | 141 |
| 549 | 20230613 | 095700 | 13457172300 | 151500 | 151500 | 151600 | 151400 | 233 |
| 550 | 20230613 | 095600 | 13421870800 | 151500 | 151600 | 151600 | 151500 | 287 |
| 551 | 20230613 | 095500 | 13378380600 | 151500 | 151700 | 151800 | 151500 | 341 |
| 552 | 20230613 | 095400 | 13326688600 | 151600 | 151800 | 151900 | 151600 | 389 |
| 553 | 20230613 | 095300 | 13267663000 | 151800 | 151800 | 151800 | 151600 | 135 |
| 554 | 20230613 | 095200 | 13247189200 | 151800 | 151600 | 151800 | 151500 | 591 |
| 555 | 20230613 | 095100 | 13157553900 | 151600 | 151500 | 151600 | 151400 | 384 |
| 556 | 20230613 | 095000 | 13099371200 | 151400 | 151500 | 151500 | 151400 | 143 |
| 557 | 20230613 | 094900 | 13077708300 | 151500 | 151400 | 151500 | 151300 | 278 |
| 558 | 20230613 | 094800 | 13035630300 | 151300 | 151400 | 151400 | 151300 | 641 |
| 559 | 20230613 | 094700 | 12938596500 | 151500 | 151700 | 151700 | 151400 | 342 |
| 560 | 20230613 | 094600 | 12886769400 | 151600 | 151700 | 151800 | 151400 | 689 |
| 561 | 20230613 | 094500 | 12782304100 | 151800 | 151600 | 151800 | 151500 | 351 |
| 562 | 20230613 | 094400 | 12729067300 | 151500 | 151300 | 151500 | 151300 | 386 |
| 563 | 20230613 | 094300 | 12670619500 | 151300 | 151200 | 151300 | 151200 | 436 |
| 564 | 20230613 | 094200 | 12604660500 | 151200 | 151200 | 151300 | 151100 | 645 |
| 565 | 20230613 | 094100 | 12507156600 | 151200 | 151300 | 151300 | 151100 | 1200 |
| 566 | 20230613 | 094000 | 12325687300 | 151300 | 151500 | 151500 | 151300 | 629 |
| 567 | 20230613 | 093900 | 12230483900 | 151400 | 151400 | 151500 | 151400 | 225 |
| 568 | 20230613 | 093800 | 12196414500 | 151400 | 151500 | 151500 | 151400 | 581 |
| 569 | 20230613 | 093700 | 12108442800 | 151400 | 151500 | 151500 | 151400 | 323 |
| 570 | 20230613 | 093600 | 12059533900 | 151500 | 151300 | 152000 | 151300 | 510 |
| 571 | 20230613 | 093500 | 11982251800 | 151300 | 151600 | 151900 | 151100 | 3998 |
| 572 | 20230613 | 093400 | 11376996600 | 151700 | 152100 | 152100 | 151600 | 2041 |
| 573 | 20230613 | 093300 | 11067113500 | 152100 | 152000 | 152100 | 151900 | 321 |
| 574 | 20230613 | 093200 | 11018325900 | 152000 | 152000 | 152000 | 151900 | 485 |
| 575 | 20230613 | 093100 | 10944617600 | 152000 | 152000 | 152100 | 151900 | 408 |
| 576 | 20230613 | 093000 | 10882602300 | 151900 | 152000 | 152000 | 151900 | 203 |
| 577 | 20230613 | 092900 | 10851749200 | 152000 | 151700 | 152000 | 151600 | 745 |
| 578 | 20230613 | 092800 | 10738674300 | 151700 | 151900 | 152000 | 151700 | 306 |
| 579 | 20230613 | 092700 | 10692227400 | 151700 | 152100 | 152100 | 151600 | 1346 |
| 580 | 20230613 | 092600 | 10487888200 | 152000 | 151900 | 152100 | 151800 | 733 |
| 581 | 20230613 | 092500 | 10376476700 | 151900 | 151900 | 152000 | 151800 | 715 |
| 582 | 20230613 | 092400 | 10267876000 | 151800 | 151800 | 151900 | 151700 | 349 |
| 583 | 20230613 | 092300 | 10214898300 | 151600 | 151500 | 151700 | 151400 | 581 |
| 584 | 20230613 | 092200 | 10126881200 | 151500 | 152000 | 152100 | 151400 | 2431 |
| 585 | 20230613 | 092100 | 9758101200 | 152100 | 151800 | 152100 | 151800 | 846 |
| 586 | 20230613 | 092000 | 9629584400 | 151700 | 151600 | 152000 | 151500 | 1677 |
| 587 | 20230613 | 091900 | 9375254500 | 151500 | 151600 | 151600 | 151400 | 1080 |
| 588 | 20230613 | 091800 | 9211608500 | 151600 | 151700 | 151800 | 151500 | 681 |
| 589 | 20230613 | 091700 | 9108343100 | 151800 | 152200 | 152200 | 151600 | 1259 |
| 590 | 20230613 | 091600 | 8917112900 | 152200 | 151000 | 152400 | 150900 | 2166 |
| 591 | 20230613 | 091500 | 8589018300 | 151000 | 151300 | 151300 | 150900 | 3862 |
| 592 | 20230613 | 091400 | 8005825000 | 151300 | 151700 | 151700 | 151000 | 3093 |
| 593 | 20230613 | 091300 | 7538293400 | 151500 | 151300 | 151700 | 151100 | 1076 |
| 594 | 20230613 | 091200 | 7375414200 | 151200 | 151200 | 151900 | 151100 | 1840 |
| 595 | 20230613 | 091100 | 7097173800 | 151100 | 151500 | 152000 | 151100 | 2671 |
| 596 | 20230613 | 091000 | 6692853800 | 151900 | 151900 | 152800 | 151200 | 2672 |
| 597 | 20230613 | 090900 | 6287602400 | 151900 | 151700 | 152000 | 151600 | 970 |
| 598 | 20230613 | 090800 | 6140347200 | 151700 | 152900 | 153000 | 151500 | 2485 |
| 599 | 20230613 | 090700 | 5762035000 | 153000 | 152100 | 153000 | 151900 | 2733 |
| 600 | 20230613 | 090600 | 5345397400 | 152200 | 151200 | 152300 | 151100 | 1760 |
| 601 | 20230613 | 090500 | 5078489100 | 151100 | 151100 | 151300 | 151000 | 2965 |
| 602 | 20230613 | 090400 | 4630474600 | 151100 | 152100 | 152200 | 150800 | 5560 |
| 603 | 20230613 | 090300 | 3788979300 | 152200 | 152800 | 152900 | 152100 | 5737 |
| 604 | 20230613 | 090200 | 2913755600 | 152800 | 152900 | 153000 | 152500 | 4393 |
| 605 | 20230613 | 090100 | 2243237400 | 152700 | 153500 | 153900 | 152600 | 3124 |
| 606 | 20230613 | 090000 | 1764559000 | 153500 | 153900 | 154000 | 153300 | 11468 |