34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 3 | 20230616 | 185600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 4 | 20230616 | 185500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 5 | 20230616 | 185400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 6 | 20230616 | 185300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 7 | 20230616 | 185200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 8 | 20230616 | 185100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 9 | 20230616 | 185000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 10 | 20230616 | 184900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 11 | 20230616 | 184800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 12 | 20230616 | 184700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 13 | 20230616 | 184600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 14 | 20230616 | 184500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 15 | 20230616 | 184400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 16 | 20230616 | 184300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 17 | 20230616 | 184200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 18 | 20230616 | 184100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 19 | 20230616 | 184000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 20 | 20230616 | 183900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 21 | 20230616 | 183800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 22 | 20230616 | 183700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 23 | 20230616 | 183600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 24 | 20230616 | 183500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 25 | 20230616 | 183400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 26 | 20230616 | 183300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 27 | 20230616 | 183200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 28 | 20230616 | 183100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 29 | 20230616 | 183000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 30 | 20230616 | 182900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 31 | 20230616 | 182800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 32 | 20230616 | 182700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 33 | 20230616 | 182600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 34 | 20230616 | 182500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 35 | 20230616 | 182400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 36 | 20230616 | 182300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 37 | 20230616 | 182200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 38 | 20230616 | 182100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 39 | 20230616 | 182000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 40 | 20230616 | 181900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 41 | 20230616 | 181800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 42 | 20230616 | 181700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 43 | 20230616 | 181600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 44 | 20230616 | 181500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 45 | 20230616 | 181400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 46 | 20230616 | 181300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 47 | 20230616 | 181200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 48 | 20230616 | 181100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 49 | 20230616 | 181000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 50 | 20230616 | 180900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 51 | 20230616 | 180800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 52 | 20230616 | 180700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 53 | 20230616 | 180600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 54 | 20230616 | 180500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 55 | 20230616 | 180400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 56 | 20230616 | 180300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 57 | 20230616 | 180200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 58 | 20230616 | 180100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 59 | 20230616 | 180000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 60 | 20230616 | 175900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 61 | 20230616 | 175800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 62 | 20230616 | 175700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 63 | 20230616 | 175600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 64 | 20230616 | 175500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 65 | 20230616 | 175400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 66 | 20230616 | 175300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 67 | 20230616 | 175200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 68 | 20230616 | 175100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 69 | 20230616 | 175000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 70 | 20230616 | 174900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 71 | 20230616 | 174800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 72 | 20230616 | 174700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 73 | 20230616 | 174600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 74 | 20230616 | 174500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 75 | 20230616 | 174400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 76 | 20230616 | 174300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 77 | 20230616 | 174200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 78 | 20230616 | 174100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 79 | 20230616 | 174000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 80 | 20230616 | 173900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 81 | 20230616 | 173800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 82 | 20230616 | 173700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 83 | 20230616 | 173600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 84 | 20230616 | 173500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 85 | 20230616 | 173400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 86 | 20230616 | 173300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 87 | 20230616 | 173200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 88 | 20230616 | 173100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 89 | 20230616 | 173000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 90 | 20230616 | 172900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 91 | 20230616 | 172800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 92 | 20230616 | 172700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 93 | 20230616 | 172600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 94 | 20230616 | 172500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 95 | 20230616 | 172400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 96 | 20230616 | 172300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 97 | 20230616 | 172200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 98 | 20230616 | 172100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 99 | 20230616 | 172000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 100 | 20230616 | 171900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 101 | 20230616 | 171800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 102 | 20230616 | 171700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 103 | 20230616 | 171600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 104 | 20230616 | 171500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 105 | 20230616 | 171400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 106 | 20230616 | 171300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 107 | 20230616 | 171200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 108 | 20230616 | 171100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 109 | 20230616 | 171000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 110 | 20230616 | 170900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 111 | 20230616 | 170800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 112 | 20230616 | 170700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 113 | 20230616 | 170600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 114 | 20230616 | 170500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 115 | 20230616 | 170400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 116 | 20230616 | 170300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 117 | 20230616 | 170200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 118 | 20230616 | 170100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 119 | 20230616 | 170000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 120 | 20230616 | 165900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 121 | 20230616 | 165800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 122 | 20230616 | 165700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 123 | 20230616 | 165600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 124 | 20230616 | 165500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 125 | 20230616 | 165400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 126 | 20230616 | 165300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 127 | 20230616 | 165200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 128 | 20230616 | 165100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 129 | 20230616 | 165000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 130 | 20230616 | 164900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 131 | 20230616 | 164800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 132 | 20230616 | 164700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 133 | 20230616 | 164600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 134 | 20230616 | 164500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 135 | 20230616 | 164400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 136 | 20230616 | 164300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 137 | 20230616 | 164200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 138 | 20230616 | 164100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 139 | 20230616 | 164000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 140 | 20230616 | 163900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 141 | 20230616 | 163800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 142 | 20230616 | 163700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 143 | 20230616 | 163600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 144 | 20230616 | 163500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 145 | 20230616 | 163400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 146 | 20230616 | 163300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 147 | 20230616 | 163200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 148 | 20230616 | 163100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 149 | 20230616 | 163000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 150 | 20230616 | 162900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 151 | 20230616 | 162800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 152 | 20230616 | 162700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 153 | 20230616 | 162600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 154 | 20230616 | 162500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 155 | 20230616 | 162400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 156 | 20230616 | 162300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 157 | 20230616 | 162200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 158 | 20230616 | 162100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 159 | 20230616 | 162000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 160 | 20230616 | 161900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 161 | 20230616 | 161800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 162 | 20230616 | 161700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 163 | 20230616 | 161600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 164 | 20230616 | 161500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 165 | 20230616 | 161400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 166 | 20230616 | 161300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 167 | 20230616 | 161200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 168 | 20230616 | 161100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 169 | 20230616 | 161000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 170 | 20230616 | 160900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 171 | 20230616 | 160800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 172 | 20230616 | 160700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 173 | 20230616 | 160600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 174 | 20230616 | 160500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 175 | 20230616 | 160400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 176 | 20230616 | 160300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 177 | 20230616 | 160200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 178 | 20230616 | 160100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 179 | 20230616 | 160000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 180 | 20230616 | 155900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 181 | 20230616 | 155800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 182 | 20230616 | 155700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 183 | 20230616 | 155600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 184 | 20230616 | 155500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 185 | 20230616 | 155400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 186 | 20230616 | 155300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 187 | 20230616 | 155200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 188 | 20230616 | 155100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 189 | 20230616 | 155000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 190 | 20230616 | 154900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 191 | 20230616 | 154800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 192 | 20230616 | 154700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 193 | 20230616 | 154600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 194 | 20230616 | 154500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 195 | 20230616 | 154400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 196 | 20230616 | 154300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 197 | 20230616 | 154200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 198 | 20230616 | 154100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 199 | 20230616 | 154000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 200 | 20230616 | 153900 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 201 | 20230616 | 153800 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 202 | 20230616 | 153700 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 203 | 20230616 | 153600 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 204 | 20230616 | 153500 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 205 | 20230616 | 153400 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 206 | 20230616 | 153300 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 207 | 20230616 | 153200 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 208 | 20230616 | 153100 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 0 |
| 209 | 20230616 | 153000 | 16873828200 | 107400 | 107400 | 107400 | 107400 | 33191 |
| 210 | 20230616 | 152900 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 211 | 20230616 | 152800 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 212 | 20230616 | 152700 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 213 | 20230616 | 152600 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 214 | 20230616 | 152500 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 215 | 20230616 | 152400 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 216 | 20230616 | 152300 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 217 | 20230616 | 152200 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 218 | 20230616 | 152100 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 219 | 20230616 | 152000 | 13309114800 | 107000 | 107000 | 107000 | 107000 | 0 |
| 220 | 20230616 | 151900 | 13309114800 | 107000 | 107200 | 107300 | 107000 | 637 |
| 221 | 20230616 | 151800 | 13240920900 | 107300 | 107100 | 107300 | 107100 | 193 |
| 222 | 20230616 | 151700 | 13220248300 | 107200 | 107300 | 107300 | 107100 | 326 |
| 223 | 20230616 | 151600 | 13185301000 | 107200 | 107400 | 107400 | 107100 | 543 |
| 224 | 20230616 | 151500 | 13127067200 | 107300 | 107400 | 107400 | 107300 | 520 |
| 225 | 20230616 | 151400 | 13071249300 | 107400 | 107200 | 107400 | 107200 | 1014 |
| 226 | 20230616 | 151300 | 12962439000 | 107200 | 107200 | 107300 | 107200 | 97 |
| 227 | 20230616 | 151200 | 12952040300 | 107200 | 107400 | 107400 | 107200 | 835 |
| 228 | 20230616 | 151100 | 12862388700 | 107500 | 107400 | 107500 | 107400 | 19 |
| 229 | 20230616 | 151000 | 12860346400 | 107500 | 107400 | 107500 | 107400 | 8 |
| 230 | 20230616 | 150900 | 12859486800 | 107400 | 107400 | 107500 | 107400 | 493 |
| 231 | 20230616 | 150800 | 12806538400 | 107400 | 107400 | 107400 | 107300 | 222 |
| 232 | 20230616 | 150700 | 12782710100 | 107400 | 107300 | 107400 | 107300 | 61 |
| 233 | 20230616 | 150600 | 12776164300 | 107300 | 107300 | 107400 | 107100 | 1097 |
| 234 | 20230616 | 150500 | 12658473900 | 107400 | 107400 | 107400 | 107300 | 300 |
| 235 | 20230616 | 150400 | 12626267900 | 107400 | 107300 | 107400 | 107300 | 93 |
| 236 | 20230616 | 150300 | 12616288700 | 107400 | 107400 | 107400 | 107300 | 263 |
| 237 | 20230616 | 150200 | 12588043400 | 107400 | 107300 | 107400 | 107300 | 66 |
| 238 | 20230616 | 150100 | 12580957400 | 107400 | 107400 | 107400 | 107300 | 32 |
| 239 | 20230616 | 150000 | 12577521500 | 107300 | 107400 | 107400 | 107300 | 53 |
| 240 | 20230616 | 145900 | 12571832500 | 107300 | 107400 | 107400 | 107300 | 120 |
| 241 | 20230616 | 145800 | 12558947500 | 107400 | 107300 | 107400 | 107300 | 109 |
| 242 | 20230616 | 145700 | 12547249100 | 107400 | 107300 | 107400 | 107300 | 354 |
| 243 | 20230616 | 145600 | 12509257100 | 107400 | 107400 | 107400 | 107300 | 47 |
| 244 | 20230616 | 145500 | 12504212100 | 107300 | 107300 | 107400 | 107300 | 204 |
| 245 | 20230616 | 145400 | 12482312600 | 107300 | 107400 | 107400 | 107300 | 124 |
| 246 | 20230616 | 145300 | 12469003800 | 107400 | 107300 | 107400 | 107300 | 40 |
| 247 | 20230616 | 145200 | 12464710000 | 107300 | 107300 | 107400 | 107300 | 95 |
| 248 | 20230616 | 145100 | 12454515900 | 107300 | 107600 | 107600 | 107000 | 793 |
| 249 | 20230616 | 145000 | 12369406300 | 107600 | 107600 | 107700 | 107600 | 45 |
| 250 | 20230616 | 144900 | 12364562200 | 107600 | 107700 | 107700 | 107600 | 53 |
| 251 | 20230616 | 144800 | 12358857900 | 107700 | 107700 | 107700 | 107600 | 192 |
| 252 | 20230616 | 144700 | 12338188000 | 107700 | 107600 | 107700 | 107500 | 195 |
| 253 | 20230616 | 144600 | 12317216700 | 107600 | 107500 | 107600 | 107500 | 72 |
| 254 | 20230616 | 144500 | 12309471800 | 107600 | 107600 | 107600 | 107600 | 70 |
| 255 | 20230616 | 144400 | 12301939800 | 107500 | 107400 | 107500 | 107400 | 192 |
| 256 | 20230616 | 144300 | 12281301100 | 107500 | 107400 | 107500 | 107300 | 435 |
| 257 | 20230616 | 144200 | 12234596300 | 107400 | 107600 | 107600 | 107400 | 474 |
| 258 | 20230616 | 144100 | 12183612900 | 107600 | 107700 | 107800 | 107600 | 170 |
| 259 | 20230616 | 144000 | 12165300300 | 107700 | 107700 | 107800 | 107700 | 65 |
| 260 | 20230616 | 143900 | 12158299400 | 107700 | 107700 | 107800 | 107600 | 157 |
| 261 | 20230616 | 143800 | 12141390300 | 107800 | 107700 | 107800 | 107600 | 646 |
| 262 | 20230616 | 143700 | 12071790100 | 107700 | 107600 | 107700 | 107500 | 263 |
| 263 | 20230616 | 143600 | 12043491200 | 107500 | 107500 | 107600 | 107500 | 66 |
| 264 | 20230616 | 143500 | 12036392400 | 107500 | 107300 | 107600 | 107300 | 1148 |
| 265 | 20230616 | 143400 | 11913011000 | 107300 | 107400 | 107400 | 107200 | 975 |
| 266 | 20230616 | 143300 | 11808344600 | 107500 | 107400 | 107500 | 107400 | 91 |
| 267 | 20230616 | 143200 | 11798564500 | 107500 | 107500 | 107500 | 107400 | 48 |
| 268 | 20230616 | 143100 | 11793407300 | 107400 | 107500 | 107500 | 107400 | 129 |
| 269 | 20230616 | 143000 | 11779552400 | 107400 | 107500 | 107500 | 107400 | 121 |
| 270 | 20230616 | 142900 | 11766553500 | 107400 | 107400 | 107500 | 107400 | 64 |
| 271 | 20230616 | 142800 | 11759679500 | 107400 | 107500 | 107600 | 107300 | 347 |
| 272 | 20230616 | 142700 | 11722437100 | 107600 | 107600 | 107600 | 107500 | 374 |
| 273 | 20230616 | 142600 | 11682222200 | 107500 | 107500 | 107600 | 107500 | 26 |
| 274 | 20230616 | 142500 | 11679426000 | 107500 | 107500 | 107600 | 107500 | 57 |
| 275 | 20230616 | 142400 | 11673298300 | 107500 | 107500 | 107600 | 107500 | 30 |
| 276 | 20230616 | 142300 | 11670073100 | 107500 | 107600 | 107600 | 107500 | 292 |
| 277 | 20230616 | 142200 | 11638665000 | 107500 | 107300 | 107500 | 107300 | 734 |
| 278 | 20230616 | 142100 | 11559782300 | 107400 | 107500 | 107500 | 107400 | 609 |
| 279 | 20230616 | 142000 | 11494373400 | 107400 | 107400 | 107500 | 107400 | 136 |
| 280 | 20230616 | 141900 | 11479766700 | 107400 | 107300 | 107500 | 107300 | 645 |
| 281 | 20230616 | 141800 | 11410511300 | 107300 | 107200 | 107300 | 107200 | 67 |
| 282 | 20230616 | 141700 | 11403328600 | 107300 | 107300 | 107400 | 107300 | 222 |
| 283 | 20230616 | 141600 | 11379507200 | 107400 | 107400 | 107400 | 107400 | 32 |
| 284 | 20230616 | 141500 | 11376070400 | 107400 | 107400 | 107400 | 107400 | 36 |
| 285 | 20230616 | 141400 | 11372204000 | 107400 | 107300 | 107400 | 107300 | 41 |
| 286 | 20230616 | 141300 | 11367804500 | 107400 | 107400 | 107400 | 107400 | 105 |
| 287 | 20230616 | 141200 | 11356527500 | 107400 | 107400 | 107500 | 107400 | 368 |
| 288 | 20230616 | 141100 | 11316985300 | 107400 | 107100 | 107400 | 107100 | 297 |
| 289 | 20230616 | 141000 | 11285144800 | 107100 | 107100 | 107200 | 107000 | 902 |
| 290 | 20230616 | 140900 | 11188578600 | 107100 | 107300 | 107300 | 107000 | 1991 |
| 291 | 20230616 | 140800 | 10975171600 | 107400 | 107500 | 107500 | 107400 | 327 |
| 292 | 20230616 | 140700 | 10940025400 | 107600 | 107500 | 107600 | 107500 | 76 |
| 293 | 20230616 | 140600 | 10931855200 | 107500 | 107400 | 107600 | 107400 | 255 |
| 294 | 20230616 | 140500 | 10904443300 | 107600 | 107500 | 107600 | 107500 | 120 |
| 295 | 20230616 | 140400 | 10891541600 | 107600 | 107500 | 107600 | 107500 | 5 |
| 296 | 20230616 | 140300 | 10891003900 | 107600 | 107600 | 107700 | 107500 | 240 |
| 297 | 20230616 | 140200 | 10865194500 | 107600 | 107700 | 107700 | 107600 | 338 |
| 298 | 20230616 | 140100 | 10828805700 | 107700 | 107800 | 107800 | 107700 | 23 |
| 299 | 20230616 | 140000 | 10826326600 | 107800 | 107700 | 107800 | 107700 | 111 |
| 300 | 20230616 | 135900 | 10814364000 | 107800 | 107800 | 107800 | 107700 | 537 |
| 301 | 20230616 | 135800 | 10756491400 | 107800 | 107700 | 107900 | 107600 | 427 |
| 302 | 20230616 | 135700 | 10710448700 | 107700 | 107700 | 107900 | 107700 | 438 |
| 303 | 20230616 | 135600 | 10663239600 | 107700 | 107700 | 107700 | 107600 | 54 |
| 304 | 20230616 | 135500 | 10657426700 | 107600 | 107600 | 107800 | 107600 | 679 |
| 305 | 20230616 | 135400 | 10584280400 | 107700 | 107600 | 107700 | 107600 | 936 |
| 306 | 20230616 | 135300 | 10483487200 | 107600 | 107500 | 107600 | 107500 | 35 |
| 307 | 20230616 | 135200 | 10479721900 | 107600 | 107500 | 107600 | 107500 | 176 |
| 308 | 20230616 | 135100 | 10460801400 | 107500 | 107400 | 107500 | 107400 | 236 |
| 309 | 20230616 | 135000 | 10435454200 | 107400 | 107600 | 107600 | 107300 | 722 |
| 310 | 20230616 | 134900 | 10357906500 | 107600 | 107700 | 107700 | 107600 | 767 |
| 311 | 20230616 | 134800 | 10275320400 | 107700 | 107700 | 107900 | 107600 | 478 |
| 312 | 20230616 | 134700 | 10223842600 | 107600 | 107800 | 107900 | 107600 | 997 |
| 313 | 20230616 | 134600 | 10116383000 | 107800 | 107600 | 107800 | 107600 | 164 |
| 314 | 20230616 | 134500 | 10098719800 | 107700 | 107600 | 107700 | 107600 | 438 |
| 315 | 20230616 | 134400 | 10051551300 | 107700 | 107700 | 107800 | 107700 | 308 |
| 316 | 20230616 | 134300 | 10018378700 | 107800 | 107700 | 107800 | 107700 | 451 |
| 317 | 20230616 | 134200 | 9969765900 | 107800 | 107700 | 107800 | 107700 | 209 |
| 318 | 20230616 | 134100 | 9947255000 | 107700 | 108000 | 108000 | 107400 | 1658 |
| 319 | 20230616 | 134000 | 9768678300 | 108000 | 108000 | 108000 | 107900 | 702 |
| 320 | 20230616 | 133900 | 9692868600 | 108000 | 107800 | 108000 | 107800 | 154 |
| 321 | 20230616 | 133800 | 9676251200 | 107800 | 107800 | 107800 | 107800 | 28 |
| 322 | 20230616 | 133700 | 9673232800 | 107800 | 107900 | 107900 | 107600 | 263 |
| 323 | 20230616 | 133600 | 9644903900 | 107800 | 107900 | 107900 | 107800 | 461 |
| 324 | 20230616 | 133500 | 9595168400 | 107900 | 107800 | 107900 | 107800 | 78 |
| 325 | 20230616 | 133400 | 9586757800 | 107800 | 107700 | 107800 | 107500 | 1157 |
| 326 | 20230616 | 133300 | 9462216400 | 107600 | 108000 | 108100 | 107600 | 1272 |
| 327 | 20230616 | 133200 | 9325025700 | 108000 | 108000 | 108000 | 107900 | 655 |
| 328 | 20230616 | 133100 | 9254300700 | 108000 | 108000 | 108000 | 107900 | 30 |
| 329 | 20230616 | 133000 | 9251061700 | 108000 | 108000 | 108000 | 107900 | 436 |
| 330 | 20230616 | 132900 | 9203973800 | 107900 | 107900 | 108000 | 107900 | 338 |
| 331 | 20230616 | 132800 | 9167502900 | 107900 | 107900 | 107900 | 107800 | 62 |
| 332 | 20230616 | 132700 | 9160816900 | 107800 | 107800 | 107800 | 107800 | 119 |
| 333 | 20230616 | 132600 | 9147988700 | 107800 | 107800 | 107900 | 107800 | 604 |
| 334 | 20230616 | 132500 | 9082838300 | 107800 | 107800 | 107900 | 107800 | 46 |
| 335 | 20230616 | 132400 | 9077877500 | 107800 | 107700 | 107900 | 107700 | 276 |
| 336 | 20230616 | 132300 | 9048126000 | 107700 | 108000 | 108000 | 107700 | 1184 |
| 337 | 20230616 | 132200 | 8920435400 | 107900 | 107800 | 107900 | 107800 | 139 |
| 338 | 20230616 | 132100 | 8905439300 | 107800 | 107800 | 107900 | 107800 | 252 |
| 339 | 20230616 | 132000 | 8878273600 | 107800 | 107900 | 107900 | 107800 | 764 |
| 340 | 20230616 | 131900 | 8795865700 | 107900 | 107900 | 108000 | 107900 | 185 |
| 341 | 20230616 | 131800 | 8775901700 | 107900 | 107900 | 108000 | 107900 | 511 |
| 342 | 20230616 | 131700 | 8720725400 | 107900 | 107900 | 108000 | 107900 | 470 |
| 343 | 20230616 | 131600 | 8669973600 | 108000 | 107900 | 108000 | 107800 | 90 |
| 344 | 20230616 | 131500 | 8660259600 | 107900 | 107800 | 107900 | 107800 | 520 |
| 345 | 20230616 | 131400 | 8604163900 | 107800 | 107900 | 107900 | 107800 | 685 |
| 346 | 20230616 | 131300 | 8530283000 | 107900 | 107800 | 107900 | 107800 | 56 |
| 347 | 20230616 | 131200 | 8524241200 | 107800 | 107800 | 107900 | 107800 | 458 |
| 348 | 20230616 | 131100 | 8474829300 | 107900 | 107700 | 107900 | 107700 | 169 |
| 349 | 20230616 | 131000 | 8456613700 | 107800 | 107800 | 107900 | 107700 | 513 |
| 350 | 20230616 | 130900 | 8401311900 | 107700 | 107700 | 107800 | 107700 | 46 |
| 351 | 20230616 | 130800 | 8396357500 | 107600 | 107700 | 107900 | 107600 | 685 |
| 352 | 20230616 | 130700 | 8322531700 | 107600 | 107500 | 107700 | 107500 | 175 |
| 353 | 20230616 | 130600 | 8303699200 | 107500 | 107800 | 107900 | 107500 | 986 |
| 354 | 20230616 | 130500 | 8197554000 | 107900 | 107700 | 107900 | 107700 | 340 |
| 355 | 20230616 | 130400 | 8160904800 | 107800 | 107800 | 107800 | 107700 | 576 |
| 356 | 20230616 | 130300 | 8098822300 | 107800 | 107800 | 107800 | 107700 | 115 |
| 357 | 20230616 | 130200 | 8086428800 | 107700 | 107900 | 107900 | 107700 | 551 |
| 358 | 20230616 | 130100 | 8027055700 | 107900 | 107900 | 108000 | 107900 | 605 |
| 359 | 20230616 | 130000 | 7961739200 | 107900 | 107900 | 108000 | 107900 | 287 |
| 360 | 20230616 | 125900 | 7930761900 | 108000 | 108000 | 108000 | 107900 | 561 |
| 361 | 20230616 | 125800 | 7870180400 | 108000 | 107900 | 108000 | 107900 | 750 |
| 362 | 20230616 | 125700 | 7789215900 | 107900 | 107700 | 107900 | 107700 | 580 |
| 363 | 20230616 | 125600 | 7726665900 | 107700 | 107700 | 107800 | 107600 | 1397 |
| 364 | 20230616 | 125500 | 7576243700 | 107600 | 107500 | 107600 | 107400 | 519 |
| 365 | 20230616 | 125400 | 7520430100 | 107400 | 107400 | 107400 | 107300 | 615 |
| 366 | 20230616 | 125300 | 7454380200 | 107300 | 107400 | 107400 | 107300 | 606 |
| 367 | 20230616 | 125200 | 7389296000 | 107300 | 107400 | 107400 | 107300 | 839 |
| 368 | 20230616 | 125100 | 7299189500 | 107400 | 107300 | 107400 | 107300 | 595 |
| 369 | 20230616 | 125000 | 7235343800 | 107200 | 107200 | 107200 | 107100 | 242 |
| 370 | 20230616 | 124900 | 7209404300 | 107200 | 107100 | 107200 | 107000 | 233 |
| 371 | 20230616 | 124800 | 7184450200 | 107100 | 107100 | 107200 | 107000 | 686 |
| 372 | 20230616 | 124700 | 7110981400 | 107100 | 107100 | 107100 | 107000 | 50 |
| 373 | 20230616 | 124600 | 7105626500 | 107000 | 106900 | 107100 | 106800 | 455 |
| 374 | 20230616 | 124500 | 7056968500 | 106900 | 106800 | 107000 | 106800 | 480 |
| 375 | 20230616 | 124400 | 7005656400 | 106900 | 107100 | 107100 | 106900 | 449 |
| 376 | 20230616 | 124300 | 6957612100 | 107000 | 107000 | 107100 | 107000 | 280 |
| 377 | 20230616 | 124200 | 6927651100 | 107000 | 106800 | 107000 | 106800 | 156 |
| 378 | 20230616 | 124100 | 6910986300 | 106800 | 106900 | 106900 | 106800 | 135 |
| 379 | 20230616 | 124000 | 6896560100 | 106900 | 106800 | 106900 | 106800 | 377 |
| 380 | 20230616 | 123900 | 6856289600 | 106700 | 106800 | 106800 | 106700 | 31 |
| 381 | 20230616 | 123800 | 6852981700 | 106700 | 106800 | 106800 | 106700 | 12 |
| 382 | 20230616 | 123700 | 6851701100 | 106800 | 106800 | 106800 | 106800 | 5 |
| 383 | 20230616 | 123600 | 6851167100 | 106800 | 106800 | 106800 | 106800 | 4 |
| 384 | 20230616 | 123500 | 6850739900 | 106800 | 106900 | 106900 | 106800 | 284 |
| 385 | 20230616 | 123400 | 6820408400 | 106900 | 106800 | 106900 | 106800 | 37 |
| 386 | 20230616 | 123300 | 6816453200 | 106800 | 106900 | 106900 | 106800 | 31 |
| 387 | 20230616 | 123200 | 6813140800 | 106900 | 106800 | 106900 | 106800 | 19 |
| 388 | 20230616 | 123100 | 6811109900 | 106900 | 106900 | 106900 | 106900 | 55 |
| 389 | 20230616 | 123000 | 6805230400 | 106900 | 107000 | 107000 | 106900 | 37 |
| 390 | 20230616 | 122900 | 6801271800 | 106900 | 106800 | 106900 | 106800 | 51 |
| 391 | 20230616 | 122800 | 6795820300 | 106900 | 106800 | 106900 | 106800 | 135 |
| 392 | 20230616 | 122700 | 6781392500 | 106800 | 106900 | 106900 | 106800 | 56 |
| 393 | 20230616 | 122600 | 6775409700 | 106900 | 106900 | 106900 | 106800 | 83 |
| 394 | 20230616 | 122500 | 6766538200 | 106900 | 106900 | 106900 | 106800 | 79 |
| 395 | 20230616 | 122400 | 6758093200 | 106800 | 106800 | 106900 | 106800 | 28 |
| 396 | 20230616 | 122300 | 6755102600 | 106800 | 106800 | 106800 | 106700 | 158 |
| 397 | 20230616 | 122200 | 6738229200 | 106800 | 106700 | 106800 | 106700 | 57 |
| 398 | 20230616 | 122100 | 6732142100 | 106800 | 106800 | 106800 | 106700 | 63 |
| 399 | 20230616 | 122000 | 6725418700 | 106800 | 106700 | 106800 | 106700 | 15 |
| 400 | 20230616 | 121900 | 6723817000 | 106800 | 106800 | 106800 | 106800 | 103 |
| 401 | 20230616 | 121800 | 6712816600 | 106800 | 106800 | 106800 | 106800 | 12 |
| 402 | 20230616 | 121700 | 6711535000 | 106800 | 106900 | 106900 | 106700 | 257 |
| 403 | 20230616 | 121600 | 6684084100 | 107000 | 106900 | 107000 | 106900 | 30 |
| 404 | 20230616 | 121500 | 6680875100 | 107000 | 107100 | 107100 | 106900 | 157 |
| 405 | 20230616 | 121400 | 6664077000 | 107100 | 107100 | 107100 | 107100 | 8 |
| 406 | 20230616 | 121300 | 6663220200 | 107100 | 107100 | 107100 | 107100 | 2 |
| 407 | 20230616 | 121200 | 6663006000 | 107100 | 107100 | 107200 | 107000 | 333 |
| 408 | 20230616 | 121100 | 6627353900 | 107200 | 107200 | 107200 | 107100 | 131 |
| 409 | 20230616 | 121000 | 6613312600 | 107200 | 107200 | 107300 | 107200 | 72 |
| 410 | 20230616 | 120900 | 6605593000 | 107200 | 107200 | 107200 | 107200 | 205 |
| 411 | 20230616 | 120800 | 6583617000 | 107200 | 107200 | 107200 | 107200 | 112 |
| 412 | 20230616 | 120700 | 6571610600 | 107200 | 107100 | 107200 | 107100 | 82 |
| 413 | 20230616 | 120600 | 6562826800 | 107100 | 107100 | 107100 | 107000 | 153 |
| 414 | 20230616 | 120500 | 6546454600 | 107100 | 107100 | 107100 | 107000 | 191 |
| 415 | 20230616 | 120400 | 6525999800 | 107100 | 107000 | 107100 | 107000 | 280 |
| 416 | 20230616 | 120300 | 6496032900 | 107000 | 106900 | 107000 | 106900 | 6 |
| 417 | 20230616 | 120200 | 6495391100 | 106900 | 106900 | 107000 | 106900 | 69 |
| 418 | 20230616 | 120100 | 6488014800 | 106900 | 106900 | 107000 | 106900 | 395 |
| 419 | 20230616 | 120000 | 6445785500 | 106800 | 106700 | 106900 | 106700 | 341 |
| 420 | 20230616 | 115900 | 6409367200 | 106800 | 106700 | 106800 | 106700 | 440 |
| 421 | 20230616 | 115800 | 6362417700 | 106700 | 106700 | 106700 | 106700 | 22 |
| 422 | 20230616 | 115700 | 6360070300 | 106700 | 106700 | 106700 | 106600 | 28 |
| 423 | 20230616 | 115600 | 6357084700 | 106700 | 106700 | 106700 | 106700 | 16 |
| 424 | 20230616 | 115500 | 6355377500 | 106700 | 106800 | 106800 | 106700 | 145 |
| 425 | 20230616 | 115400 | 6339905800 | 106700 | 106800 | 106800 | 106700 | 50 |
| 426 | 20230616 | 115300 | 6334570100 | 106700 | 106700 | 106800 | 106700 | 66 |
| 427 | 20230616 | 115200 | 6327527400 | 106700 | 106800 | 106800 | 106700 | 12 |
| 428 | 20230616 | 115100 | 6326246800 | 106700 | 106800 | 106800 | 106700 | 117 |
| 429 | 20230616 | 115000 | 6313752200 | 106800 | 106900 | 106900 | 106800 | 64 |
| 430 | 20230616 | 114900 | 6306916800 | 106800 | 106900 | 106900 | 106800 | 7 |
| 431 | 20230616 | 114800 | 6306168600 | 106800 | 106800 | 106900 | 106800 | 69 |
| 432 | 20230616 | 114700 | 6298793700 | 106900 | 106800 | 106900 | 106800 | 126 |
| 433 | 20230616 | 114600 | 6285335500 | 106800 | 106800 | 106800 | 106700 | 114 |
| 434 | 20230616 | 114500 | 6273165300 | 106800 | 106600 | 106800 | 106600 | 136 |
| 435 | 20230616 | 114400 | 6258657700 | 106700 | 106700 | 106700 | 106600 | 323 |
| 436 | 20230616 | 114300 | 6224197300 | 106600 | 106600 | 106700 | 106600 | 16 |
| 437 | 20230616 | 114200 | 6222491500 | 106700 | 106600 | 106700 | 106600 | 120 |
| 438 | 20230616 | 114100 | 6209699200 | 106600 | 106600 | 106700 | 106600 | 259 |
| 439 | 20230616 | 114000 | 6182089100 | 106600 | 106300 | 106600 | 106300 | 505 |
| 440 | 20230616 | 113900 | 6128324100 | 106300 | 106200 | 106400 | 106200 | 1404 |
| 441 | 20230616 | 113800 | 5979130200 | 106300 | 106300 | 106300 | 106200 | 20 |
| 442 | 20230616 | 113700 | 5977005200 | 106300 | 106300 | 106300 | 106200 | 31 |
| 443 | 20230616 | 113600 | 5973711000 | 106300 | 106300 | 106300 | 106300 | 89 |
| 444 | 20230616 | 113500 | 5964250300 | 106300 | 106200 | 106300 | 106200 | 3 |
| 445 | 20230616 | 113400 | 5963931500 | 106300 | 106200 | 106300 | 106200 | 167 |
| 446 | 20230616 | 113300 | 5946195000 | 106300 | 106200 | 106300 | 106200 | 169 |
| 447 | 20230616 | 113200 | 5928245100 | 106200 | 106200 | 106300 | 106200 | 61 |
| 448 | 20230616 | 113100 | 5921766700 | 106300 | 106300 | 106300 | 106300 | 7 |
| 449 | 20230616 | 113000 | 5921022600 | 106200 | 106300 | 106300 | 106200 | 139 |
| 450 | 20230616 | 112900 | 5906247000 | 106300 | 106300 | 106400 | 106300 | 21 |
| 451 | 20230616 | 112800 | 5904013400 | 106300 | 106300 | 106400 | 106300 | 78 |
| 452 | 20230616 | 112700 | 5895721800 | 106300 | 106500 | 106500 | 106300 | 209 |
| 453 | 20230616 | 112600 | 5873482800 | 106400 | 106400 | 106400 | 106300 | 85 |
| 454 | 20230616 | 112500 | 5864438900 | 106400 | 106300 | 106400 | 106300 | 8 |
| 455 | 20230616 | 112400 | 5863588200 | 106300 | 106200 | 106400 | 106200 | 260 |
| 456 | 20230616 | 112300 | 5835949900 | 106200 | 106200 | 106300 | 106200 | 70 |
| 457 | 20230616 | 112200 | 5828515700 | 106200 | 106200 | 106200 | 106100 | 105 |
| 458 | 20230616 | 112100 | 5817367900 | 106200 | 106200 | 106300 | 106200 | 136 |
| 459 | 20230616 | 112000 | 5802924100 | 106200 | 106300 | 106300 | 106100 | 870 |
| 460 | 20230616 | 111900 | 5710572200 | 106300 | 106300 | 106300 | 106200 | 27 |
| 461 | 20230616 | 111800 | 5707703400 | 106300 | 106200 | 106300 | 106200 | 496 |
| 462 | 20230616 | 111700 | 5655028000 | 106300 | 106300 | 106300 | 106200 | 31 |
| 463 | 20230616 | 111600 | 5651735200 | 106300 | 106300 | 106300 | 106200 | 375 |
| 464 | 20230616 | 111500 | 5611904900 | 106200 | 106200 | 106300 | 106200 | 89 |
| 465 | 20230616 | 111400 | 5602452900 | 106200 | 106300 | 106300 | 106200 | 466 |
| 466 | 20230616 | 111300 | 5552963600 | 106300 | 106300 | 106300 | 106300 | 17 |
| 467 | 20230616 | 111200 | 5551156500 | 106200 | 106200 | 106300 | 106200 | 18 |
| 468 | 20230616 | 111100 | 5549244500 | 106200 | 106300 | 106400 | 106200 | 456 |
| 469 | 20230616 | 111000 | 5500772500 | 106500 | 106300 | 106500 | 106300 | 15 |
| 470 | 20230616 | 110900 | 5499177200 | 106500 | 106500 | 106500 | 106500 | 57 |
| 471 | 20230616 | 110800 | 5493106700 | 106600 | 106600 | 106600 | 106500 | 120 |
| 472 | 20230616 | 110700 | 5480319400 | 106500 | 106400 | 106600 | 106400 | 261 |
| 473 | 20230616 | 110600 | 5452540300 | 106400 | 106300 | 106400 | 106300 | 54 |
| 474 | 20230616 | 110500 | 5446799700 | 106300 | 106400 | 106400 | 106300 | 40 |
| 475 | 20230616 | 110400 | 5442544700 | 106400 | 106300 | 106500 | 106300 | 197 |
| 476 | 20230616 | 110300 | 5421586000 | 106500 | 106500 | 106500 | 106300 | 186 |
| 477 | 20230616 | 110200 | 5401798400 | 106500 | 106300 | 106500 | 106300 | 32 |
| 478 | 20230616 | 110100 | 5398393400 | 106600 | 106200 | 106600 | 106200 | 200 |
| 479 | 20230616 | 110000 | 5377110100 | 106200 | 106100 | 106200 | 106100 | 157 |
| 480 | 20230616 | 105900 | 5360441800 | 106200 | 106300 | 106900 | 106200 | 988 |
| 481 | 20230616 | 105800 | 5255160000 | 106400 | 106400 | 106400 | 106300 | 35 |
| 482 | 20230616 | 105700 | 5251437500 | 106300 | 106200 | 106300 | 106100 | 266 |
| 483 | 20230616 | 105600 | 5223176400 | 106200 | 106200 | 106300 | 106100 | 76 |
| 484 | 20230616 | 105500 | 5215105200 | 106100 | 106200 | 106200 | 106100 | 58 |
| 485 | 20230616 | 105400 | 5208947200 | 106200 | 106200 | 106200 | 106100 | 288 |
| 486 | 20230616 | 105300 | 5178364600 | 106100 | 106200 | 106200 | 106100 | 111 |
| 487 | 20230616 | 105200 | 5166583300 | 106200 | 106200 | 106200 | 106100 | 86 |
| 488 | 20230616 | 105100 | 5157456100 | 106200 | 106200 | 106200 | 106100 | 177 |
| 489 | 20230616 | 105000 | 5138669700 | 106200 | 106200 | 106200 | 106100 | 97 |
| 490 | 20230616 | 104900 | 5128370800 | 106100 | 106200 | 106300 | 106100 | 2091 |
| 491 | 20230616 | 104800 | 4906299900 | 106300 | 106300 | 106400 | 106300 | 292 |
| 492 | 20230616 | 104700 | 4875259300 | 106400 | 106300 | 106400 | 106300 | 18 |
| 493 | 20230616 | 104600 | 4873345600 | 106300 | 106300 | 106400 | 106300 | 31 |
| 494 | 20230616 | 104500 | 4870050000 | 106300 | 106300 | 106400 | 106300 | 71 |
| 495 | 20230616 | 104400 | 4862502400 | 106300 | 106400 | 106400 | 106300 | 95 |
| 496 | 20230616 | 104300 | 4852400900 | 106300 | 106300 | 106400 | 106300 | 82 |
| 497 | 20230616 | 104200 | 4843681600 | 106300 | 106300 | 106300 | 106200 | 591 |
| 498 | 20230616 | 104100 | 4780879600 | 106200 | 106400 | 106400 | 106200 | 243 |
| 499 | 20230616 | 104000 | 4755048200 | 106400 | 106300 | 106400 | 106300 | 147 |
| 500 | 20230616 | 103900 | 4739419400 | 106300 | 106300 | 106400 | 106200 | 1041 |
| 501 | 20230616 | 103800 | 4628823300 | 106300 | 106400 | 106400 | 106300 | 456 |
| 502 | 20230616 | 103700 | 4580323500 | 106300 | 106500 | 106500 | 106300 | 304 |
| 503 | 20230616 | 103600 | 4547977600 | 106500 | 106400 | 106500 | 106400 | 127 |
| 504 | 20230616 | 103500 | 4534462800 | 106300 | 106400 | 106400 | 106300 | 619 |
| 505 | 20230616 | 103400 | 4468627100 | 106400 | 106400 | 106500 | 106300 | 818 |
| 506 | 20230616 | 103300 | 4381599600 | 106400 | 106400 | 106500 | 106400 | 168 |
| 507 | 20230616 | 103200 | 4363710100 | 106400 | 106500 | 106500 | 106400 | 116 |
| 508 | 20230616 | 103100 | 4351357700 | 106500 | 106600 | 106600 | 106400 | 656 |
| 509 | 20230616 | 103000 | 4281512700 | 106600 | 106700 | 106800 | 106600 | 214 |
| 510 | 20230616 | 102900 | 4258688400 | 106700 | 106700 | 106800 | 106600 | 112 |
| 511 | 20230616 | 102800 | 4246737900 | 106700 | 106600 | 106900 | 106600 | 167 |
| 512 | 20230616 | 102700 | 4228921900 | 106700 | 107000 | 107000 | 106500 | 644 |
| 513 | 20230616 | 102600 | 4160276500 | 107000 | 106900 | 107000 | 106700 | 108 |
| 514 | 20230616 | 102500 | 4148733900 | 106900 | 106700 | 106900 | 106700 | 606 |
| 515 | 20230616 | 102400 | 4084030100 | 106600 | 106700 | 106700 | 106600 | 313 |
| 516 | 20230616 | 102300 | 4050649000 | 106700 | 106600 | 106700 | 106600 | 223 |
| 517 | 20230616 | 102200 | 4026866400 | 106700 | 106700 | 106700 | 106600 | 233 |
| 518 | 20230616 | 102100 | 4002026200 | 106700 | 106700 | 106700 | 106600 | 39 |
| 519 | 20230616 | 102000 | 3997865100 | 106700 | 106600 | 106700 | 106600 | 54 |
| 520 | 20230616 | 101900 | 3992103400 | 106700 | 106600 | 106700 | 106600 | 55 |
| 521 | 20230616 | 101800 | 3986240000 | 106700 | 106700 | 106700 | 106700 | 99 |
| 522 | 20230616 | 101700 | 3975676700 | 106800 | 106700 | 106800 | 106700 | 37 |
| 523 | 20230616 | 101600 | 3971727900 | 106700 | 106700 | 106800 | 106600 | 66 |
| 524 | 20230616 | 101500 | 3964688400 | 106700 | 106700 | 106800 | 106700 | 123 |
| 525 | 20230616 | 101400 | 3951564000 | 106800 | 106800 | 106800 | 106800 | 123 |
| 526 | 20230616 | 101300 | 3938427600 | 106800 | 106700 | 107000 | 106700 | 663 |
| 527 | 20230616 | 101200 | 3867601900 | 106700 | 106700 | 106800 | 106700 | 114 |
| 528 | 20230616 | 101100 | 3855437800 | 106800 | 106900 | 106900 | 106400 | 1361 |
| 529 | 20230616 | 101000 | 3710472100 | 106900 | 106900 | 106900 | 106800 | 120 |
| 530 | 20230616 | 100900 | 3697654200 | 106900 | 106900 | 107000 | 106900 | 43 |
| 531 | 20230616 | 100800 | 3693056000 | 107000 | 106900 | 107000 | 106900 | 196 |
| 532 | 20230616 | 100700 | 3672103300 | 106900 | 106800 | 106900 | 106800 | 93 |
| 533 | 20230616 | 100600 | 3662164100 | 106900 | 106900 | 106900 | 106900 | 73 |
| 534 | 20230616 | 100500 | 3654360400 | 106900 | 107000 | 107000 | 106900 | 303 |
| 535 | 20230616 | 100400 | 3621968300 | 107000 | 107000 | 107000 | 106900 | 47 |
| 536 | 20230616 | 100300 | 3616941900 | 107000 | 107000 | 107000 | 106900 | 87 |
| 537 | 20230616 | 100200 | 3607640900 | 107000 | 107000 | 107000 | 106900 | 61 |
| 538 | 20230616 | 100100 | 3601114700 | 107000 | 106800 | 107000 | 106800 | 36 |
| 539 | 20230616 | 100000 | 3597267600 | 106800 | 106900 | 106900 | 106800 | 189 |
| 540 | 20230616 | 095900 | 3577072400 | 106900 | 106900 | 106900 | 106800 | 387 |
| 541 | 20230616 | 095800 | 3535713000 | 106800 | 106900 | 106900 | 106800 | 19 |
| 542 | 20230616 | 095700 | 3533683500 | 106800 | 106800 | 106900 | 106800 | 134 |
| 543 | 20230616 | 095600 | 3519368900 | 106800 | 106900 | 107000 | 106400 | 1649 |
| 544 | 20230616 | 095500 | 3343510200 | 106700 | 106700 | 106900 | 106700 | 207 |
| 545 | 20230616 | 095400 | 3321415600 | 106800 | 106700 | 106800 | 106700 | 115 |
| 546 | 20230616 | 095300 | 3309142500 | 106700 | 106900 | 106900 | 106700 | 410 |
| 547 | 20230616 | 095200 | 3265383600 | 106900 | 107000 | 107100 | 106900 | 129 |
| 548 | 20230616 | 095100 | 3251587400 | 107000 | 107000 | 107100 | 106900 | 150 |
| 549 | 20230616 | 095000 | 3235537200 | 106900 | 107000 | 107000 | 106800 | 182 |
| 550 | 20230616 | 094900 | 3216081200 | 107000 | 107000 | 107100 | 107000 | 48 |
| 551 | 20230616 | 094800 | 3210944900 | 107000 | 107000 | 107100 | 106900 | 220 |
| 552 | 20230616 | 094700 | 3187410600 | 107000 | 107000 | 107100 | 107000 | 8 |
| 553 | 20230616 | 094600 | 3186554300 | 106900 | 107100 | 107200 | 106900 | 80 |
| 554 | 20230616 | 094500 | 3177989200 | 107100 | 107200 | 107200 | 106900 | 951 |
| 555 | 20230616 | 094400 | 3076245200 | 107100 | 107200 | 107200 | 107100 | 101 |
| 556 | 20230616 | 094300 | 3065425000 | 107200 | 107100 | 107200 | 107100 | 129 |
| 557 | 20230616 | 094200 | 3051604600 | 107200 | 107400 | 107500 | 107100 | 477 |
| 558 | 20230616 | 094100 | 3000432300 | 107500 | 107500 | 107500 | 107500 | 26 |
| 559 | 20230616 | 094000 | 2997637300 | 107500 | 107400 | 107500 | 107400 | 557 |
| 560 | 20230616 | 093900 | 2937813100 | 107400 | 107200 | 107400 | 107200 | 420 |
| 561 | 20230616 | 093800 | 2892735900 | 107200 | 107200 | 107200 | 107100 | 19 |
| 562 | 20230616 | 093700 | 2890699500 | 107200 | 107300 | 107400 | 107200 | 262 |
| 563 | 20230616 | 093600 | 2862584600 | 107300 | 107000 | 107300 | 107000 | 602 |
| 564 | 20230616 | 093500 | 2798025100 | 107000 | 107000 | 107200 | 106900 | 930 |
| 565 | 20230616 | 093400 | 2698451600 | 106900 | 107000 | 107000 | 106900 | 13 |
| 566 | 20230616 | 093300 | 2697060700 | 107000 | 106600 | 107000 | 106600 | 386 |
| 567 | 20230616 | 093200 | 2655869900 | 106600 | 106700 | 106700 | 106500 | 364 |
| 568 | 20230616 | 093100 | 2617045300 | 106700 | 106700 | 106700 | 106600 | 742 |
| 569 | 20230616 | 093000 | 2537891500 | 106700 | 106600 | 106700 | 106500 | 446 |
| 570 | 20230616 | 092900 | 2490349200 | 106600 | 106300 | 106600 | 106300 | 653 |
| 571 | 20230616 | 092800 | 2420842700 | 106300 | 106300 | 106400 | 106200 | 935 |
| 572 | 20230616 | 092700 | 2321495000 | 106300 | 106300 | 106300 | 106200 | 234 |
| 573 | 20230616 | 092600 | 2296622300 | 106300 | 106200 | 106300 | 106200 | 168 |
| 574 | 20230616 | 092500 | 2278770400 | 106300 | 106600 | 106600 | 106200 | 1956 |
| 575 | 20230616 | 092400 | 2070657400 | 106600 | 106600 | 106700 | 106600 | 457 |
| 576 | 20230616 | 092300 | 2021940300 | 106600 | 106700 | 106700 | 106600 | 217 |
| 577 | 20230616 | 092200 | 1998806500 | 106800 | 106900 | 106900 | 106600 | 1014 |
| 578 | 20230616 | 092100 | 1890631000 | 106900 | 107100 | 107100 | 106900 | 973 |
| 579 | 20230616 | 092000 | 1786527500 | 107100 | 107600 | 107600 | 107000 | 995 |
| 580 | 20230616 | 091900 | 1679722000 | 107500 | 107500 | 107700 | 107500 | 360 |
| 581 | 20230616 | 091800 | 1640980300 | 107500 | 107400 | 108000 | 107400 | 903 |
| 582 | 20230616 | 091700 | 1543751500 | 107600 | 107400 | 108000 | 107400 | 1404 |
| 583 | 20230616 | 091600 | 1392625200 | 107400 | 107400 | 107500 | 107400 | 187 |
| 584 | 20230616 | 091500 | 1372526700 | 107400 | 107400 | 107500 | 107400 | 48 |
| 585 | 20230616 | 091400 | 1367370400 | 107500 | 107400 | 107500 | 107400 | 665 |
| 586 | 20230616 | 091300 | 1295890900 | 107500 | 107500 | 107500 | 107400 | 602 |
| 587 | 20230616 | 091200 | 1231190600 | 107500 | 107800 | 107800 | 107500 | 582 |
| 588 | 20230616 | 091100 | 1168538400 | 107800 | 107700 | 107900 | 107700 | 392 |
| 589 | 20230616 | 091000 | 1126294200 | 107800 | 107700 | 107800 | 107700 | 326 |
| 590 | 20230616 | 090900 | 1091156100 | 107800 | 108100 | 108100 | 107800 | 1289 |
| 591 | 20230616 | 090800 | 952005800 | 108100 | 107900 | 108200 | 107900 | 248 |
| 592 | 20230616 | 090700 | 925204400 | 108300 | 107500 | 108300 | 107400 | 1789 |
| 593 | 20230616 | 090600 | 732270300 | 107500 | 107600 | 107600 | 107400 | 344 |
| 594 | 20230616 | 090500 | 695285800 | 107700 | 107700 | 108000 | 107600 | 502 |
| 595 | 20230616 | 090400 | 641186100 | 107700 | 107700 | 108200 | 107500 | 1148 |
| 596 | 20230616 | 090300 | 517289800 | 107800 | 107800 | 107900 | 107300 | 1334 |
| 597 | 20230616 | 090200 | 373839900 | 107900 | 108400 | 108500 | 107900 | 953 |
| 598 | 20230616 | 090100 | 270593400 | 108400 | 107500 | 108400 | 107500 | 968 |
| 599 | 20230616 | 090000 | 165844600 | 107600 | 107600 | 107900 | 107500 | 1541 |