36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 3 | 20230615 | 192200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 4 | 20230615 | 192100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 5 | 20230615 | 192000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 6 | 20230615 | 191900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 7 | 20230615 | 191800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 8 | 20230615 | 191700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 9 | 20230615 | 191600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 10 | 20230615 | 191500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 11 | 20230615 | 191400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 12 | 20230615 | 191300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 13 | 20230615 | 191200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 14 | 20230615 | 191100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 15 | 20230615 | 191000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 16 | 20230615 | 190900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 17 | 20230615 | 190800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 18 | 20230615 | 190700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 19 | 20230615 | 190600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 20 | 20230615 | 190500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 21 | 20230615 | 190400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 22 | 20230615 | 190300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 23 | 20230615 | 190200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 24 | 20230615 | 190100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 25 | 20230615 | 190000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 26 | 20230615 | 185900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 27 | 20230615 | 185800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 28 | 20230615 | 185700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 29 | 20230615 | 185600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 30 | 20230615 | 185500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 31 | 20230615 | 185400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 32 | 20230615 | 185300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 33 | 20230615 | 185200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 34 | 20230615 | 185100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 35 | 20230615 | 185000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 36 | 20230615 | 184900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 37 | 20230615 | 184800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 38 | 20230615 | 184700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 39 | 20230615 | 184600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 40 | 20230615 | 184500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 41 | 20230615 | 184400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 42 | 20230615 | 184300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 43 | 20230615 | 184200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 44 | 20230615 | 184100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 45 | 20230615 | 184000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 46 | 20230615 | 183900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 47 | 20230615 | 183800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 48 | 20230615 | 183700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 49 | 20230615 | 183600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 50 | 20230615 | 183500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 51 | 20230615 | 183400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 52 | 20230615 | 183300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 53 | 20230615 | 183200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 54 | 20230615 | 183100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 55 | 20230615 | 183000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 56 | 20230615 | 182900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 57 | 20230615 | 182800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 58 | 20230615 | 182700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 59 | 20230615 | 182600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 60 | 20230615 | 182500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 61 | 20230615 | 182400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 62 | 20230615 | 182300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 63 | 20230615 | 182200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 64 | 20230615 | 182100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 65 | 20230615 | 182000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 66 | 20230615 | 181900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 67 | 20230615 | 181800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 68 | 20230615 | 181700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 69 | 20230615 | 181600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 70 | 20230615 | 181500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 71 | 20230615 | 181400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 72 | 20230615 | 181300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 73 | 20230615 | 181200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 74 | 20230615 | 181100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 75 | 20230615 | 181000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 76 | 20230615 | 180900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 77 | 20230615 | 180800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 78 | 20230615 | 180700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 79 | 20230615 | 180600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 80 | 20230615 | 180500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 81 | 20230615 | 180400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 82 | 20230615 | 180300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 83 | 20230615 | 180200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 84 | 20230615 | 180100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 85 | 20230615 | 180000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 86 | 20230615 | 175900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 87 | 20230615 | 175800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 88 | 20230615 | 175700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 89 | 20230615 | 175600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 90 | 20230615 | 175500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 91 | 20230615 | 175400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 92 | 20230615 | 175300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 93 | 20230615 | 175200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 94 | 20230615 | 175100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 95 | 20230615 | 175000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 96 | 20230615 | 174900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 97 | 20230615 | 174800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 98 | 20230615 | 174700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 99 | 20230615 | 174600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 100 | 20230615 | 174500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 101 | 20230615 | 174400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 102 | 20230615 | 174300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 103 | 20230615 | 174200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 104 | 20230615 | 174100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 105 | 20230615 | 174000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 106 | 20230615 | 173900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 107 | 20230615 | 173800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 108 | 20230615 | 173700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 109 | 20230615 | 173600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 110 | 20230615 | 173500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 111 | 20230615 | 173400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 112 | 20230615 | 173300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 113 | 20230615 | 173200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 114 | 20230615 | 173100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 115 | 20230615 | 173000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 116 | 20230615 | 172900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 117 | 20230615 | 172800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 118 | 20230615 | 172700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 119 | 20230615 | 172600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 120 | 20230615 | 172500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 121 | 20230615 | 172400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 122 | 20230615 | 172300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 123 | 20230615 | 172200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 124 | 20230615 | 172100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 125 | 20230615 | 172000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 126 | 20230615 | 171900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 127 | 20230615 | 171800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 128 | 20230615 | 171700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 129 | 20230615 | 171600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 130 | 20230615 | 171500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 131 | 20230615 | 171400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 132 | 20230615 | 171300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 133 | 20230615 | 171200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 134 | 20230615 | 171100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 135 | 20230615 | 171000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 136 | 20230615 | 170900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 137 | 20230615 | 170800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 138 | 20230615 | 170700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 139 | 20230615 | 170600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 140 | 20230615 | 170500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 141 | 20230615 | 170400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 142 | 20230615 | 170300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 143 | 20230615 | 170200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 144 | 20230615 | 170100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 145 | 20230615 | 170000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 146 | 20230615 | 165900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 147 | 20230615 | 165800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 148 | 20230615 | 165700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 149 | 20230615 | 165600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 150 | 20230615 | 165500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 151 | 20230615 | 165400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 152 | 20230615 | 165300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 153 | 20230615 | 165200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 154 | 20230615 | 165100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 155 | 20230615 | 165000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 156 | 20230615 | 164900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 157 | 20230615 | 164800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 158 | 20230615 | 164700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 159 | 20230615 | 164600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 160 | 20230615 | 164500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 161 | 20230615 | 164400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 162 | 20230615 | 164300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 163 | 20230615 | 164200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 164 | 20230615 | 164100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 165 | 20230615 | 164000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 166 | 20230615 | 163900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 167 | 20230615 | 163800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 168 | 20230615 | 163700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 169 | 20230615 | 163600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 170 | 20230615 | 163500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 171 | 20230615 | 163400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 172 | 20230615 | 163300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 173 | 20230615 | 163200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 174 | 20230615 | 163100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 175 | 20230615 | 163000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 176 | 20230615 | 162900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 177 | 20230615 | 162800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 178 | 20230615 | 162700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 179 | 20230615 | 162600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 180 | 20230615 | 162500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 181 | 20230615 | 162400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 182 | 20230615 | 162300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 183 | 20230615 | 162200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 184 | 20230615 | 162100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 185 | 20230615 | 162000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 186 | 20230615 | 161900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 187 | 20230615 | 161800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 188 | 20230615 | 161700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 189 | 20230615 | 161600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 190 | 20230615 | 161500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 191 | 20230615 | 161400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 192 | 20230615 | 161300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 193 | 20230615 | 161200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 194 | 20230615 | 161100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 195 | 20230615 | 161000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 196 | 20230615 | 160900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 197 | 20230615 | 160800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 198 | 20230615 | 160700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 199 | 20230615 | 160600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 200 | 20230615 | 160500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 201 | 20230615 | 160400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 202 | 20230615 | 160300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 203 | 20230615 | 160200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 204 | 20230615 | 160100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 205 | 20230615 | 160000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 206 | 20230615 | 155900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 207 | 20230615 | 155800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 208 | 20230615 | 155700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 209 | 20230615 | 155600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 210 | 20230615 | 155500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 211 | 20230615 | 155400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 212 | 20230615 | 155300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 213 | 20230615 | 155200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 214 | 20230615 | 155100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 215 | 20230615 | 155000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 216 | 20230615 | 154900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 217 | 20230615 | 154800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 218 | 20230615 | 154700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 219 | 20230615 | 154600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 220 | 20230615 | 154500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 221 | 20230615 | 154400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 222 | 20230615 | 154300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 223 | 20230615 | 154200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 224 | 20230615 | 154100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 225 | 20230615 | 154000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 226 | 20230615 | 153900 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 227 | 20230615 | 153800 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 228 | 20230615 | 153700 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 229 | 20230615 | 153600 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 230 | 20230615 | 153500 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 231 | 20230615 | 153400 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 232 | 20230615 | 153300 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 233 | 20230615 | 153200 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 234 | 20230615 | 153100 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 0 |
| 235 | 20230615 | 153000 | 49352974900 | 137000 | 137000 | 137000 | 137000 | 11392 |
| 236 | 20230615 | 152900 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 237 | 20230615 | 152800 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 238 | 20230615 | 152700 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 239 | 20230615 | 152600 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 240 | 20230615 | 152500 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 241 | 20230615 | 152400 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 242 | 20230615 | 152300 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 243 | 20230615 | 152200 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 244 | 20230615 | 152100 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 245 | 20230615 | 152000 | 47792270900 | 136500 | 136500 | 136500 | 136500 | 0 |
| 246 | 20230615 | 151900 | 47792270900 | 136500 | 136400 | 136900 | 136400 | 2223 |
| 247 | 20230615 | 151800 | 47488108200 | 136900 | 136400 | 136900 | 136300 | 1203 |
| 248 | 20230615 | 151700 | 47323797300 | 136600 | 136300 | 136700 | 136300 | 1535 |
| 249 | 20230615 | 151600 | 47114301900 | 136300 | 136300 | 136400 | 136300 | 649 |
| 250 | 20230615 | 151500 | 47025793400 | 136300 | 136400 | 136800 | 136300 | 1654 |
| 251 | 20230615 | 151400 | 46799877100 | 136400 | 136300 | 136500 | 136300 | 1294 |
| 252 | 20230615 | 151300 | 46623376800 | 136300 | 136300 | 136400 | 136300 | 347 |
| 253 | 20230615 | 151200 | 46576072500 | 136300 | 136300 | 136400 | 136300 | 797 |
| 254 | 20230615 | 151100 | 46467425300 | 136300 | 136300 | 136400 | 136300 | 415 |
| 255 | 20230615 | 151000 | 46410858000 | 136300 | 136200 | 136400 | 136200 | 418 |
| 256 | 20230615 | 150900 | 46353896700 | 136200 | 136100 | 136300 | 136100 | 343 |
| 257 | 20230615 | 150800 | 46307186800 | 136100 | 136100 | 136200 | 136100 | 375 |
| 258 | 20230615 | 150700 | 46256138700 | 136100 | 136200 | 136300 | 136100 | 469 |
| 259 | 20230615 | 150600 | 46192284500 | 136300 | 136200 | 136300 | 136100 | 1923 |
| 260 | 20230615 | 150500 | 45930457700 | 136100 | 136100 | 136200 | 136100 | 780 |
| 261 | 20230615 | 150400 | 45824294800 | 136100 | 136100 | 136200 | 136100 | 720 |
| 262 | 20230615 | 150300 | 45726294500 | 136100 | 136100 | 136200 | 136100 | 869 |
| 263 | 20230615 | 150200 | 45607989600 | 136100 | 136300 | 136400 | 136100 | 2158 |
| 264 | 20230615 | 150100 | 45314004500 | 136300 | 136300 | 136400 | 136300 | 1604 |
| 265 | 20230615 | 150000 | 45095377300 | 136300 | 136400 | 136500 | 136300 | 1544 |
| 266 | 20230615 | 145900 | 44884775400 | 136500 | 136400 | 136500 | 136400 | 1298 |
| 267 | 20230615 | 145800 | 44707628800 | 136400 | 136400 | 136500 | 136400 | 849 |
| 268 | 20230615 | 145700 | 44591784200 | 136400 | 136400 | 136500 | 136400 | 326 |
| 269 | 20230615 | 145600 | 44547315400 | 136400 | 136500 | 136500 | 136400 | 881 |
| 270 | 20230615 | 145500 | 44427109800 | 136400 | 136400 | 136500 | 136400 | 1315 |
| 271 | 20230615 | 145400 | 44247733600 | 136400 | 136500 | 136600 | 136400 | 1464 |
| 272 | 20230615 | 145300 | 44047924600 | 136500 | 136500 | 136600 | 136500 | 354 |
| 273 | 20230615 | 145200 | 43999595900 | 136500 | 136700 | 136700 | 136500 | 968 |
| 274 | 20230615 | 145100 | 43867381700 | 136600 | 136600 | 136700 | 136600 | 445 |
| 275 | 20230615 | 145000 | 43806588000 | 136600 | 136600 | 136700 | 136500 | 708 |
| 276 | 20230615 | 144900 | 43709872200 | 136700 | 136500 | 136700 | 136400 | 788 |
| 277 | 20230615 | 144800 | 43602289300 | 136400 | 136600 | 136700 | 136400 | 1867 |
| 278 | 20230615 | 144700 | 43347412200 | 136600 | 136600 | 136700 | 136600 | 402 |
| 279 | 20230615 | 144600 | 43292486700 | 136600 | 136600 | 136700 | 136600 | 538 |
| 280 | 20230615 | 144500 | 43218992400 | 136600 | 136700 | 136700 | 136600 | 860 |
| 281 | 20230615 | 144400 | 43101497000 | 136600 | 136700 | 136800 | 136600 | 1053 |
| 282 | 20230615 | 144300 | 42957571000 | 136700 | 136700 | 136800 | 136600 | 1390 |
| 283 | 20230615 | 144200 | 42767541700 | 136700 | 136700 | 136800 | 136700 | 1080 |
| 284 | 20230615 | 144100 | 42619840500 | 136700 | 136800 | 136900 | 136700 | 777 |
| 285 | 20230615 | 144000 | 42513562300 | 136900 | 136800 | 136900 | 136800 | 604 |
| 286 | 20230615 | 143900 | 42430930900 | 136900 | 136700 | 136900 | 136700 | 442 |
| 287 | 20230615 | 143800 | 42370476000 | 136800 | 136800 | 136900 | 136700 | 845 |
| 288 | 20230615 | 143700 | 42254899700 | 136800 | 136900 | 137000 | 136700 | 2467 |
| 289 | 20230615 | 143600 | 41917264200 | 136900 | 137000 | 137100 | 136900 | 575 |
| 290 | 20230615 | 143500 | 41838498100 | 137000 | 137000 | 137100 | 137000 | 629 |
| 291 | 20230615 | 143400 | 41752295100 | 137000 | 137000 | 137100 | 137000 | 342 |
| 292 | 20230615 | 143300 | 41705436100 | 137000 | 137000 | 137100 | 137000 | 612 |
| 293 | 20230615 | 143200 | 41621546100 | 137000 | 137100 | 137200 | 137000 | 1639 |
| 294 | 20230615 | 143100 | 41396844100 | 137100 | 137000 | 137200 | 137000 | 646 |
| 295 | 20230615 | 143000 | 41308279200 | 137000 | 136900 | 137100 | 136900 | 462 |
| 296 | 20230615 | 142900 | 41244982500 | 136900 | 136900 | 137200 | 136900 | 799 |
| 297 | 20230615 | 142800 | 41135508000 | 137000 | 136800 | 137000 | 136800 | 399 |
| 298 | 20230615 | 142700 | 41080901100 | 136800 | 137100 | 137100 | 136800 | 1205 |
| 299 | 20230615 | 142600 | 40915866900 | 136900 | 136900 | 137200 | 136900 | 1313 |
| 300 | 20230615 | 142500 | 40735991700 | 136900 | 136700 | 137100 | 136700 | 1824 |
| 301 | 20230615 | 142400 | 40486419900 | 136800 | 136700 | 136800 | 136700 | 389 |
| 302 | 20230615 | 142300 | 40433232200 | 136700 | 136700 | 136800 | 136700 | 360 |
| 303 | 20230615 | 142200 | 40384006600 | 136700 | 136700 | 136800 | 136700 | 429 |
| 304 | 20230615 | 142100 | 40325341400 | 136700 | 136700 | 136800 | 136700 | 405 |
| 305 | 20230615 | 142000 | 40269955900 | 136700 | 136700 | 136800 | 136700 | 615 |
| 306 | 20230615 | 141900 | 40185872700 | 136700 | 136700 | 136800 | 136700 | 427 |
| 307 | 20230615 | 141800 | 40127497500 | 136800 | 136800 | 136900 | 136700 | 2107 |
| 308 | 20230615 | 141700 | 39839310300 | 136800 | 136900 | 136900 | 136800 | 271 |
| 309 | 20230615 | 141600 | 39802220800 | 136800 | 136900 | 136900 | 136800 | 567 |
| 310 | 20230615 | 141500 | 39724608200 | 136900 | 136800 | 136900 | 136800 | 271 |
| 311 | 20230615 | 141400 | 39687517700 | 136800 | 136800 | 136900 | 136800 | 179 |
| 312 | 20230615 | 141300 | 39663019600 | 136800 | 136900 | 136900 | 136800 | 361 |
| 313 | 20230615 | 141200 | 39613629600 | 136800 | 137000 | 137000 | 136800 | 601 |
| 314 | 20230615 | 141100 | 39531346300 | 137000 | 137200 | 137200 | 137000 | 1693 |
| 315 | 20230615 | 141000 | 39299327600 | 137100 | 137500 | 137500 | 137100 | 1549 |
| 316 | 20230615 | 140900 | 39086673700 | 137500 | 137300 | 137500 | 137300 | 510 |
| 317 | 20230615 | 140800 | 39016606400 | 137400 | 137300 | 137400 | 137200 | 579 |
| 318 | 20230615 | 140700 | 38937107500 | 137200 | 137300 | 137300 | 137200 | 124 |
| 319 | 20230615 | 140600 | 38920088800 | 137300 | 137300 | 137300 | 137200 | 386 |
| 320 | 20230615 | 140500 | 38867105500 | 137200 | 137200 | 137200 | 137100 | 338 |
| 321 | 20230615 | 140400 | 38820736900 | 137200 | 137200 | 137300 | 137100 | 380 |
| 322 | 20230615 | 140300 | 38768605500 | 137200 | 137200 | 137300 | 137200 | 222 |
| 323 | 20230615 | 140200 | 38738143300 | 137300 | 137100 | 137300 | 137100 | 462 |
| 324 | 20230615 | 140100 | 38674765700 | 137200 | 137100 | 137200 | 137100 | 146 |
| 325 | 20230615 | 140000 | 38654740000 | 137100 | 137200 | 137300 | 137100 | 840 |
| 326 | 20230615 | 135900 | 38539495600 | 137200 | 137200 | 137300 | 137200 | 245 |
| 327 | 20230615 | 135800 | 38505871700 | 137200 | 137000 | 137300 | 137000 | 345 |
| 328 | 20230615 | 135700 | 38458529800 | 137200 | 137100 | 137300 | 137000 | 885 |
| 329 | 20230615 | 135600 | 38337203500 | 137000 | 137100 | 137100 | 137000 | 261 |
| 330 | 20230615 | 135500 | 38301434700 | 137000 | 137000 | 137100 | 137000 | 507 |
| 331 | 20230615 | 135400 | 38231964400 | 137000 | 137100 | 137100 | 137000 | 277 |
| 332 | 20230615 | 135300 | 38193993800 | 137100 | 137400 | 137400 | 137100 | 783 |
| 333 | 20230615 | 135200 | 38086552100 | 137300 | 137300 | 137400 | 137300 | 516 |
| 334 | 20230615 | 135100 | 38015702200 | 137400 | 137400 | 137500 | 137300 | 1507 |
| 335 | 20230615 | 135000 | 37808695800 | 137500 | 137400 | 137500 | 137400 | 339 |
| 336 | 20230615 | 134900 | 37762104700 | 137400 | 137400 | 137500 | 137400 | 328 |
| 337 | 20230615 | 134800 | 37717036000 | 137500 | 137500 | 137500 | 137400 | 1239 |
| 338 | 20230615 | 134700 | 37546690700 | 137600 | 137500 | 137600 | 137500 | 223 |
| 339 | 20230615 | 134600 | 37516008600 | 137600 | 137600 | 137600 | 137500 | 350 |
| 340 | 20230615 | 134500 | 37467857600 | 137600 | 137600 | 137600 | 137500 | 276 |
| 341 | 20230615 | 134400 | 37429899100 | 137500 | 137500 | 137600 | 137500 | 418 |
| 342 | 20230615 | 134300 | 37372408700 | 137500 | 137800 | 137800 | 137500 | 1324 |
| 343 | 20230615 | 134200 | 37190154300 | 137800 | 137700 | 137800 | 137700 | 460 |
| 344 | 20230615 | 134100 | 37126773700 | 137800 | 137800 | 137800 | 137700 | 994 |
| 345 | 20230615 | 134000 | 36989820600 | 137800 | 137600 | 137800 | 137500 | 1687 |
| 346 | 20230615 | 133900 | 36757566000 | 137600 | 137600 | 137600 | 137500 | 371 |
| 347 | 20230615 | 133800 | 36706535700 | 137600 | 137600 | 137600 | 137500 | 402 |
| 348 | 20230615 | 133700 | 36651221300 | 137600 | 137300 | 137600 | 137200 | 2821 |
| 349 | 20230615 | 133600 | 36263609000 | 137200 | 137200 | 137300 | 137200 | 204 |
| 350 | 20230615 | 133500 | 36235603100 | 137200 | 137100 | 137200 | 137000 | 884 |
| 351 | 20230615 | 133400 | 36114354800 | 137100 | 137000 | 137100 | 137000 | 1412 |
| 352 | 20230615 | 133300 | 35920888800 | 137000 | 136900 | 137000 | 136800 | 464 |
| 353 | 20230615 | 133200 | 35857372100 | 136900 | 136800 | 136900 | 136800 | 184 |
| 354 | 20230615 | 133100 | 35832185100 | 136800 | 136800 | 136900 | 136700 | 348 |
| 355 | 20230615 | 133000 | 35784578000 | 136800 | 136900 | 137000 | 136700 | 766 |
| 356 | 20230615 | 132900 | 35679718400 | 136900 | 136800 | 136900 | 136800 | 246 |
| 357 | 20230615 | 132800 | 35646055000 | 136800 | 136800 | 136800 | 136700 | 491 |
| 358 | 20230615 | 132700 | 35578901800 | 136800 | 136600 | 136800 | 136600 | 479 |
| 359 | 20230615 | 132600 | 35513431900 | 136600 | 136500 | 136600 | 136400 | 1014 |
| 360 | 20230615 | 132500 | 35374961400 | 136500 | 136400 | 136500 | 136400 | 260 |
| 361 | 20230615 | 132400 | 35339478200 | 136400 | 136400 | 136500 | 136400 | 427 |
| 362 | 20230615 | 132300 | 35281212700 | 136500 | 136400 | 136500 | 136300 | 527 |
| 363 | 20230615 | 132200 | 35209341800 | 136300 | 136400 | 136500 | 136300 | 601 |
| 364 | 20230615 | 132100 | 35127376600 | 136400 | 136500 | 136500 | 136400 | 933 |
| 365 | 20230615 | 132000 | 35000085400 | 136400 | 136300 | 136500 | 136300 | 541 |
| 366 | 20230615 | 131900 | 34926294200 | 136400 | 136400 | 136400 | 136300 | 1238 |
| 367 | 20230615 | 131800 | 34757456100 | 136500 | 136400 | 136500 | 136400 | 456 |
| 368 | 20230615 | 131700 | 34695240200 | 136400 | 136400 | 136600 | 136400 | 712 |
| 369 | 20230615 | 131600 | 34598058500 | 136400 | 136400 | 136500 | 136400 | 441 |
| 370 | 20230615 | 131500 | 34537872600 | 136500 | 136400 | 136600 | 136400 | 995 |
| 371 | 20230615 | 131400 | 34402050500 | 136400 | 136500 | 136600 | 136400 | 1091 |
| 372 | 20230615 | 131300 | 34253125600 | 136500 | 136600 | 136700 | 136500 | 836 |
| 373 | 20230615 | 131200 | 34138931300 | 136700 | 136600 | 136700 | 136600 | 360 |
| 374 | 20230615 | 131100 | 34089739000 | 136600 | 136600 | 136700 | 136600 | 912 |
| 375 | 20230615 | 131000 | 33965135200 | 136700 | 136800 | 136800 | 136600 | 553 |
| 376 | 20230615 | 130900 | 33889554700 | 136700 | 136700 | 136800 | 136700 | 852 |
| 377 | 20230615 | 130800 | 33773061000 | 136800 | 136700 | 136800 | 136700 | 330 |
| 378 | 20230615 | 130700 | 33727938200 | 136700 | 136700 | 136800 | 136700 | 237 |
| 379 | 20230615 | 130600 | 33695529700 | 136800 | 136700 | 136800 | 136700 | 216 |
| 380 | 20230615 | 130500 | 33665995200 | 136700 | 136800 | 136800 | 136700 | 229 |
| 381 | 20230615 | 130400 | 33634675000 | 136800 | 136800 | 136900 | 136800 | 736 |
| 382 | 20230615 | 130300 | 33533985300 | 136900 | 136800 | 136900 | 136800 | 443 |
| 383 | 20230615 | 130200 | 33473371700 | 136800 | 137000 | 137100 | 136800 | 1391 |
| 384 | 20230615 | 130100 | 33282876000 | 137000 | 137200 | 137200 | 137000 | 1406 |
| 385 | 20230615 | 130000 | 33090118100 | 137100 | 137000 | 137200 | 137000 | 1561 |
| 386 | 20230615 | 125900 | 32876204500 | 137000 | 137000 | 137000 | 136900 | 308 |
| 387 | 20230615 | 125800 | 32834009500 | 137000 | 137000 | 137000 | 136900 | 521 |
| 388 | 20230615 | 125700 | 32762648000 | 136900 | 136900 | 136900 | 136800 | 521 |
| 389 | 20230615 | 125600 | 32691323900 | 136900 | 136700 | 136900 | 136700 | 850 |
| 390 | 20230615 | 125500 | 32575032000 | 136700 | 136800 | 136800 | 136700 | 90 |
| 391 | 20230615 | 125400 | 32562720600 | 136800 | 136700 | 136800 | 136700 | 214 |
| 392 | 20230615 | 125300 | 32533447200 | 136800 | 136800 | 136800 | 136700 | 89 |
| 393 | 20230615 | 125200 | 32521274000 | 136800 | 136800 | 136800 | 136700 | 78 |
| 394 | 20230615 | 125100 | 32510603700 | 136800 | 136700 | 136800 | 136700 | 761 |
| 395 | 20230615 | 125000 | 32406528000 | 136800 | 136700 | 136800 | 136700 | 93 |
| 396 | 20230615 | 124900 | 32393806200 | 136700 | 136700 | 136800 | 136700 | 539 |
| 397 | 20230615 | 124800 | 32320122600 | 136700 | 136700 | 136700 | 136600 | 263 |
| 398 | 20230615 | 124700 | 32284172300 | 136700 | 136600 | 136800 | 136600 | 899 |
| 399 | 20230615 | 124600 | 32161306600 | 136700 | 136700 | 136700 | 136600 | 245 |
| 400 | 20230615 | 124500 | 32127837600 | 136700 | 136700 | 136700 | 136500 | 725 |
| 401 | 20230615 | 124400 | 32028784800 | 136700 | 136400 | 136700 | 136400 | 1088 |
| 402 | 20230615 | 124300 | 31880224000 | 136500 | 136400 | 136500 | 136400 | 142 |
| 403 | 20230615 | 124200 | 31860844300 | 136400 | 136500 | 136500 | 136400 | 358 |
| 404 | 20230615 | 124100 | 31811984400 | 136400 | 136400 | 136500 | 136400 | 89 |
| 405 | 20230615 | 124000 | 31799844700 | 136500 | 136500 | 136500 | 136400 | 114 |
| 406 | 20230615 | 123900 | 31784284000 | 136500 | 136500 | 136500 | 136400 | 137 |
| 407 | 20230615 | 123800 | 31765584600 | 136500 | 136600 | 136700 | 136500 | 442 |
| 408 | 20230615 | 123700 | 31705238900 | 136700 | 136600 | 136700 | 136500 | 401 |
| 409 | 20230615 | 123600 | 31650459600 | 136600 | 136600 | 136700 | 136500 | 482 |
| 410 | 20230615 | 123500 | 31584595500 | 136600 | 136500 | 136600 | 136500 | 639 |
| 411 | 20230615 | 123400 | 31497309300 | 136600 | 136600 | 136600 | 136500 | 690 |
| 412 | 20230615 | 123300 | 31403118500 | 136600 | 136400 | 136600 | 136400 | 428 |
| 413 | 20230615 | 123200 | 31344681400 | 136500 | 136500 | 136500 | 136500 | 149 |
| 414 | 20230615 | 123100 | 31324342900 | 136500 | 136500 | 136500 | 136500 | 1841 |
| 415 | 20230615 | 123000 | 31073046400 | 136400 | 136400 | 136500 | 136400 | 165 |
| 416 | 20230615 | 122900 | 31050525100 | 136500 | 136500 | 136500 | 136400 | 64 |
| 417 | 20230615 | 122800 | 31041791400 | 136500 | 136500 | 136600 | 136400 | 692 |
| 418 | 20230615 | 122700 | 30947373700 | 136600 | 136400 | 136600 | 136400 | 487 |
| 419 | 20230615 | 122600 | 30880887400 | 136500 | 136400 | 136600 | 136400 | 531 |
| 420 | 20230615 | 122500 | 30808412200 | 136400 | 136400 | 136500 | 136400 | 359 |
| 421 | 20230615 | 122400 | 30759434700 | 136500 | 136500 | 136500 | 136400 | 129 |
| 422 | 20230615 | 122300 | 30741827300 | 136500 | 136400 | 136500 | 136400 | 279 |
| 423 | 20230615 | 122200 | 30703748400 | 136500 | 136600 | 136600 | 136500 | 299 |
| 424 | 20230615 | 122100 | 30662931300 | 136600 | 136500 | 136600 | 136500 | 515 |
| 425 | 20230615 | 122000 | 30592618300 | 136500 | 136500 | 136600 | 136400 | 430 |
| 426 | 20230615 | 121900 | 30533940100 | 136500 | 136600 | 136600 | 136400 | 1382 |
| 427 | 20230615 | 121800 | 30345260400 | 136600 | 136500 | 136600 | 136500 | 567 |
| 428 | 20230615 | 121700 | 30267848900 | 136600 | 136800 | 136800 | 136500 | 1182 |
| 429 | 20230615 | 121600 | 30106381500 | 136800 | 136800 | 136800 | 136700 | 47 |
| 430 | 20230615 | 121500 | 30099954800 | 136700 | 136600 | 136700 | 136600 | 392 |
| 431 | 20230615 | 121400 | 30046378100 | 136700 | 136900 | 136900 | 136700 | 1031 |
| 432 | 20230615 | 121300 | 29905342600 | 136800 | 136900 | 136900 | 136800 | 300 |
| 433 | 20230615 | 121200 | 29864273100 | 136900 | 136900 | 137000 | 136800 | 313 |
| 434 | 20230615 | 121100 | 29821422200 | 136900 | 137000 | 137000 | 136800 | 600 |
| 435 | 20230615 | 121000 | 29739276100 | 137000 | 137000 | 137000 | 136900 | 244 |
| 436 | 20230615 | 120900 | 29705849000 | 136900 | 136800 | 137000 | 136800 | 1210 |
| 437 | 20230615 | 120800 | 29540176500 | 136900 | 136900 | 136900 | 136800 | 169 |
| 438 | 20230615 | 120700 | 29517046900 | 136900 | 136900 | 136900 | 136800 | 146 |
| 439 | 20230615 | 120600 | 29497069400 | 136800 | 136700 | 136900 | 136700 | 583 |
| 440 | 20230615 | 120500 | 29417299200 | 136800 | 136700 | 136800 | 136700 | 359 |
| 441 | 20230615 | 120400 | 29368221700 | 136700 | 136600 | 136700 | 136600 | 95 |
| 442 | 20230615 | 120300 | 29355237600 | 136600 | 136700 | 136800 | 136600 | 405 |
| 443 | 20230615 | 120200 | 29299875800 | 136800 | 136800 | 136800 | 136700 | 48 |
| 444 | 20230615 | 120100 | 29293309600 | 136800 | 136700 | 136900 | 136700 | 319 |
| 445 | 20230615 | 120000 | 29249665100 | 136800 | 136800 | 136900 | 136700 | 522 |
| 446 | 20230615 | 115900 | 29178243600 | 136800 | 136800 | 136900 | 136800 | 61 |
| 447 | 20230615 | 115800 | 29169895900 | 136900 | 136900 | 136900 | 136800 | 436 |
| 448 | 20230615 | 115700 | 29110241300 | 136800 | 136400 | 136900 | 136400 | 3111 |
| 449 | 20230615 | 115600 | 28685111100 | 136400 | 136400 | 136500 | 136400 | 164 |
| 450 | 20230615 | 115500 | 28662732600 | 136400 | 136600 | 136600 | 136400 | 491 |
| 451 | 20230615 | 115400 | 28595712600 | 136600 | 136600 | 136600 | 136500 | 357 |
| 452 | 20230615 | 115300 | 28546962300 | 136500 | 136500 | 136600 | 136400 | 1092 |
| 453 | 20230615 | 115200 | 28397908200 | 136600 | 136500 | 136600 | 136500 | 294 |
| 454 | 20230615 | 115100 | 28357752500 | 136500 | 136400 | 136600 | 136400 | 891 |
| 455 | 20230615 | 115000 | 28236109400 | 136500 | 136500 | 136500 | 136400 | 518 |
| 456 | 20230615 | 114900 | 28165409300 | 136600 | 136600 | 136600 | 136500 | 282 |
| 457 | 20230615 | 114800 | 28126901600 | 136600 | 136400 | 136600 | 136400 | 531 |
| 458 | 20230615 | 114700 | 28054410300 | 136500 | 136500 | 136600 | 136400 | 463 |
| 459 | 20230615 | 114600 | 27991211900 | 136500 | 136600 | 136600 | 136500 | 588 |
| 460 | 20230615 | 114500 | 27910907400 | 136500 | 136600 | 136600 | 136500 | 57 |
| 461 | 20230615 | 114400 | 27903124600 | 136500 | 136500 | 136600 | 136500 | 88 |
| 462 | 20230615 | 114300 | 27891107900 | 136600 | 136600 | 136600 | 136500 | 269 |
| 463 | 20230615 | 114200 | 27854374200 | 136600 | 136600 | 136600 | 136500 | 79 |
| 464 | 20230615 | 114100 | 27843585700 | 136600 | 136600 | 136700 | 136600 | 510 |
| 465 | 20230615 | 114000 | 27773918300 | 136600 | 136500 | 136700 | 136500 | 1132 |
| 466 | 20230615 | 113900 | 27619295400 | 136500 | 136500 | 136600 | 136500 | 160 |
| 467 | 20230615 | 113800 | 27597444500 | 136500 | 136400 | 136500 | 136400 | 683 |
| 468 | 20230615 | 113700 | 27504244800 | 136400 | 136500 | 136500 | 136400 | 607 |
| 469 | 20230615 | 113600 | 27421441100 | 136500 | 136400 | 136600 | 136400 | 856 |
| 470 | 20230615 | 113500 | 27304598700 | 136400 | 136200 | 136400 | 136200 | 705 |
| 471 | 20230615 | 113400 | 27208479800 | 136200 | 136100 | 136300 | 136100 | 451 |
| 472 | 20230615 | 113300 | 27147052800 | 136200 | 136200 | 136200 | 136100 | 554 |
| 473 | 20230615 | 113200 | 27071607700 | 136200 | 136200 | 136200 | 136100 | 38 |
| 474 | 20230615 | 113100 | 27066433300 | 136100 | 136100 | 136200 | 136100 | 482 |
| 475 | 20230615 | 113000 | 27000800900 | 136100 | 136200 | 136200 | 136100 | 60 |
| 476 | 20230615 | 112900 | 26992634000 | 136200 | 136100 | 136200 | 136000 | 391 |
| 477 | 20230615 | 112800 | 26939409700 | 136100 | 136100 | 136200 | 136100 | 1160 |
| 478 | 20230615 | 112700 | 26781461400 | 136100 | 136100 | 136100 | 136000 | 165 |
| 479 | 20230615 | 112600 | 26759007800 | 136100 | 136200 | 136300 | 136000 | 604 |
| 480 | 20230615 | 112500 | 26676771900 | 136300 | 136100 | 136300 | 136000 | 647 |
| 481 | 20230615 | 112400 | 26588710400 | 136100 | 136000 | 136100 | 135900 | 555 |
| 482 | 20230615 | 112300 | 26513233400 | 136000 | 135900 | 136000 | 135800 | 287 |
| 483 | 20230615 | 112200 | 26474233700 | 135900 | 136000 | 136000 | 135800 | 882 |
| 484 | 20230615 | 112100 | 26354355500 | 136000 | 135900 | 136000 | 135800 | 495 |
| 485 | 20230615 | 112000 | 26287091700 | 135800 | 135800 | 135900 | 135800 | 215 |
| 486 | 20230615 | 111900 | 26257881000 | 135900 | 135600 | 135900 | 135600 | 783 |
| 487 | 20230615 | 111800 | 26151601000 | 135700 | 135500 | 135700 | 135400 | 795 |
| 488 | 20230615 | 111700 | 26043843400 | 135600 | 135600 | 135700 | 135400 | 323 |
| 489 | 20230615 | 111600 | 26000053400 | 135600 | 135500 | 135700 | 135400 | 326 |
| 490 | 20230615 | 111500 | 25955871900 | 135500 | 135700 | 135700 | 135400 | 363 |
| 491 | 20230615 | 111400 | 25906681000 | 135600 | 135400 | 135700 | 135300 | 928 |
| 492 | 20230615 | 111300 | 25780889300 | 135300 | 135300 | 135400 | 135300 | 710 |
| 493 | 20230615 | 111200 | 25684763000 | 135300 | 135300 | 135400 | 135300 | 394 |
| 494 | 20230615 | 111100 | 25631443100 | 135400 | 135500 | 135500 | 135300 | 1153 |
| 495 | 20230615 | 111000 | 25475310500 | 135500 | 135400 | 135600 | 135400 | 2143 |
| 496 | 20230615 | 110900 | 25184939300 | 135400 | 135400 | 135500 | 135300 | 772 |
| 497 | 20230615 | 110800 | 25080407300 | 135500 | 135400 | 135500 | 135400 | 435 |
| 498 | 20230615 | 110700 | 25021503500 | 135400 | 135500 | 135500 | 135400 | 374 |
| 499 | 20230615 | 110600 | 24970840400 | 135500 | 135600 | 135700 | 135500 | 2009 |
| 500 | 20230615 | 110500 | 24698494200 | 135700 | 135600 | 135700 | 135600 | 600 |
| 501 | 20230615 | 110400 | 24617096500 | 135600 | 135600 | 135700 | 135600 | 853 |
| 502 | 20230615 | 110300 | 24501380600 | 135600 | 135700 | 135700 | 135600 | 244 |
| 503 | 20230615 | 110200 | 24468281700 | 135700 | 135800 | 135800 | 135600 | 1236 |
| 504 | 20230615 | 110100 | 24300543700 | 135800 | 136100 | 136100 | 135800 | 2581 |
| 505 | 20230615 | 110000 | 23949676300 | 136100 | 136000 | 136100 | 136000 | 149 |
| 506 | 20230615 | 105900 | 23929410500 | 136100 | 136300 | 136300 | 136000 | 2401 |
| 507 | 20230615 | 105800 | 23602599600 | 136300 | 136300 | 136400 | 136200 | 643 |
| 508 | 20230615 | 105700 | 23514946400 | 136300 | 136300 | 136400 | 136300 | 80 |
| 509 | 20230615 | 105600 | 23504041400 | 136300 | 136300 | 136400 | 136200 | 1283 |
| 510 | 20230615 | 105500 | 23329171500 | 136300 | 136200 | 136300 | 136200 | 390 |
| 511 | 20230615 | 105400 | 23276031900 | 136300 | 136600 | 136600 | 136200 | 2660 |
| 512 | 20230615 | 105300 | 22913105300 | 136600 | 136900 | 136900 | 136600 | 460 |
| 513 | 20230615 | 105200 | 22850206400 | 136900 | 136700 | 137000 | 136700 | 423 |
| 514 | 20230615 | 105100 | 22792326600 | 136800 | 137000 | 137100 | 136600 | 1096 |
| 515 | 20230615 | 105000 | 22642394000 | 137000 | 137000 | 137100 | 137000 | 923 |
| 516 | 20230615 | 104900 | 22515939300 | 137000 | 137200 | 137300 | 137000 | 813 |
| 517 | 20230615 | 104800 | 22404430100 | 137300 | 137300 | 137400 | 137100 | 893 |
| 518 | 20230615 | 104700 | 22281915100 | 137400 | 137200 | 137400 | 137200 | 1848 |
| 519 | 20230615 | 104600 | 22028195600 | 137100 | 137400 | 137600 | 137100 | 2481 |
| 520 | 20230615 | 104500 | 21687262200 | 137400 | 137300 | 137400 | 137300 | 679 |
| 521 | 20230615 | 104400 | 21593976600 | 137300 | 137300 | 137400 | 137300 | 549 |
| 522 | 20230615 | 104300 | 21518564400 | 137300 | 137400 | 137400 | 137300 | 502 |
| 523 | 20230615 | 104200 | 21449603800 | 137200 | 137100 | 137400 | 137100 | 1932 |
| 524 | 20230615 | 104100 | 21184446000 | 137000 | 137000 | 137100 | 136900 | 579 |
| 525 | 20230615 | 104000 | 21105122200 | 137000 | 137100 | 137100 | 136900 | 830 |
| 526 | 20230615 | 103900 | 20991376500 | 137100 | 137100 | 137300 | 137000 | 247 |
| 527 | 20230615 | 103800 | 20957490000 | 137300 | 137100 | 137300 | 136900 | 1246 |
| 528 | 20230615 | 103700 | 20786680200 | 137200 | 137300 | 137400 | 137200 | 1260 |
| 529 | 20230615 | 103600 | 20613732800 | 137300 | 137200 | 137300 | 137200 | 779 |
| 530 | 20230615 | 103500 | 20506778100 | 137300 | 137200 | 137300 | 137200 | 389 |
| 531 | 20230615 | 103400 | 20453384500 | 137200 | 137200 | 137300 | 137200 | 484 |
| 532 | 20230615 | 103300 | 20386948300 | 137300 | 137300 | 137400 | 137200 | 899 |
| 533 | 20230615 | 103200 | 20263513400 | 137400 | 137000 | 137400 | 136900 | 2730 |
| 534 | 20230615 | 103100 | 19889201800 | 137000 | 136800 | 137000 | 136800 | 551 |
| 535 | 20230615 | 103000 | 19813799500 | 136800 | 136700 | 136900 | 136600 | 1769 |
| 536 | 20230615 | 102900 | 19571971700 | 136700 | 136600 | 136700 | 136500 | 574 |
| 537 | 20230615 | 102800 | 19493556500 | 136600 | 136700 | 136700 | 136600 | 959 |
| 538 | 20230615 | 102700 | 19362539900 | 136700 | 136700 | 136800 | 136600 | 184 |
| 539 | 20230615 | 102600 | 19337387300 | 136700 | 136700 | 136800 | 136600 | 319 |
| 540 | 20230615 | 102500 | 19293770700 | 136700 | 136600 | 136800 | 136500 | 914 |
| 541 | 20230615 | 102400 | 19168846200 | 136600 | 136500 | 136800 | 136500 | 1221 |
| 542 | 20230615 | 102300 | 19002055000 | 136400 | 136900 | 136900 | 136400 | 2177 |
| 543 | 20230615 | 102200 | 18704513200 | 136900 | 137000 | 137100 | 136900 | 396 |
| 544 | 20230615 | 102100 | 18650271000 | 137100 | 136800 | 137100 | 136800 | 1559 |
| 545 | 20230615 | 102000 | 18436764300 | 136800 | 137000 | 137000 | 136800 | 468 |
| 546 | 20230615 | 101900 | 18372674400 | 137000 | 136900 | 137100 | 136900 | 1256 |
| 547 | 20230615 | 101800 | 18200647400 | 136800 | 136600 | 136800 | 136600 | 720 |
| 548 | 20230615 | 101700 | 18102195600 | 136700 | 136300 | 136700 | 136300 | 880 |
| 549 | 20230615 | 101600 | 17982086000 | 136300 | 136300 | 136400 | 136200 | 1040 |
| 550 | 20230615 | 101500 | 17840375300 | 136300 | 136500 | 136500 | 136300 | 767 |
| 551 | 20230615 | 101400 | 17735744700 | 136600 | 136500 | 136600 | 136500 | 778 |
| 552 | 20230615 | 101300 | 17629536100 | 136500 | 136600 | 136600 | 136500 | 354 |
| 553 | 20230615 | 101200 | 17581205100 | 136500 | 136500 | 136700 | 136500 | 409 |
| 554 | 20230615 | 101100 | 17525332200 | 136600 | 136200 | 136700 | 136200 | 901 |
| 555 | 20230615 | 101000 | 17402394800 | 136200 | 136200 | 136200 | 136100 | 559 |
| 556 | 20230615 | 100900 | 17326261500 | 136100 | 136100 | 136200 | 136100 | 354 |
| 557 | 20230615 | 100800 | 17278081200 | 136100 | 136100 | 136200 | 136100 | 270 |
| 558 | 20230615 | 100700 | 17241325100 | 136200 | 136100 | 136200 | 136000 | 796 |
| 559 | 20230615 | 100600 | 17132993300 | 136100 | 136000 | 136100 | 136000 | 324 |
| 560 | 20230615 | 100500 | 17088922700 | 136000 | 136100 | 136100 | 136000 | 634 |
| 561 | 20230615 | 100400 | 17002681500 | 136000 | 135900 | 136100 | 135900 | 422 |
| 562 | 20230615 | 100300 | 16945294100 | 136000 | 135800 | 136000 | 135800 | 680 |
| 563 | 20230615 | 100200 | 16852895800 | 135900 | 136000 | 136100 | 135900 | 1577 |
| 564 | 20230615 | 100100 | 16638469000 | 136000 | 136000 | 136100 | 136000 | 218 |
| 565 | 20230615 | 100000 | 16608820900 | 136000 | 136200 | 136300 | 136000 | 2093 |
| 566 | 20230615 | 095900 | 16323895300 | 136200 | 136200 | 136300 | 136200 | 817 |
| 567 | 20230615 | 095800 | 16212619100 | 136300 | 136200 | 136300 | 136200 | 506 |
| 568 | 20230615 | 095700 | 16143667500 | 136200 | 136200 | 136300 | 136200 | 124 |
| 569 | 20230615 | 095600 | 16126776100 | 136300 | 136200 | 136300 | 136200 | 663 |
| 570 | 20230615 | 095500 | 16036425200 | 136300 | 136200 | 136300 | 136200 | 627 |
| 571 | 20230615 | 095400 | 15950985100 | 136200 | 136400 | 136400 | 136200 | 1031 |
| 572 | 20230615 | 095300 | 15810470200 | 136400 | 136800 | 136900 | 136400 | 2307 |
| 573 | 20230615 | 095200 | 15495199400 | 136800 | 137000 | 137000 | 136800 | 563 |
| 574 | 20230615 | 095100 | 15418130300 | 137000 | 136900 | 137000 | 136800 | 355 |
| 575 | 20230615 | 095000 | 15369528700 | 136900 | 137000 | 137100 | 136800 | 920 |
| 576 | 20230615 | 094900 | 15243530600 | 137100 | 136800 | 137100 | 136800 | 1333 |
| 577 | 20230615 | 094800 | 15060976500 | 136900 | 136700 | 137000 | 136600 | 897 |
| 578 | 20230615 | 094700 | 14938243600 | 136600 | 136600 | 136700 | 136500 | 917 |
| 579 | 20230615 | 094600 | 14813004200 | 136700 | 136400 | 136700 | 136400 | 740 |
| 580 | 20230615 | 094500 | 14711982100 | 136400 | 136200 | 136400 | 136200 | 911 |
| 581 | 20230615 | 094400 | 14587790400 | 136200 | 136200 | 136300 | 136200 | 666 |
| 582 | 20230615 | 094300 | 14497075700 | 136300 | 136400 | 136400 | 136300 | 761 |
| 583 | 20230615 | 094200 | 14393299700 | 136400 | 136600 | 136700 | 136400 | 902 |
| 584 | 20230615 | 094100 | 14270090700 | 136600 | 136100 | 136600 | 136100 | 867 |
| 585 | 20230615 | 094000 | 14151888300 | 136100 | 135900 | 136100 | 135800 | 1031 |
| 586 | 20230615 | 093900 | 14011728600 | 135900 | 135900 | 135900 | 135800 | 640 |
| 587 | 20230615 | 093800 | 13924792000 | 136000 | 136000 | 136000 | 135900 | 971 |
| 588 | 20230615 | 093700 | 13792765600 | 135900 | 135800 | 136000 | 135600 | 1905 |
| 589 | 20230615 | 093600 | 13534286200 | 135900 | 136000 | 136200 | 135800 | 2868 |
| 590 | 20230615 | 093500 | 13144414800 | 136000 | 136100 | 136100 | 135600 | 3071 |
| 591 | 20230615 | 093400 | 12727115000 | 136100 | 136400 | 136500 | 136000 | 2736 |
| 592 | 20230615 | 093300 | 12354380900 | 136500 | 136400 | 136700 | 136400 | 1388 |
| 593 | 20230615 | 093200 | 12164994900 | 136400 | 137000 | 137100 | 136400 | 3762 |
| 594 | 20230615 | 093100 | 11650650000 | 137100 | 137100 | 137100 | 136900 | 1169 |
| 595 | 20230615 | 093000 | 11490498100 | 137100 | 137200 | 137200 | 137000 | 709 |
| 596 | 20230615 | 092900 | 11393319300 | 137200 | 137200 | 137400 | 137100 | 874 |
| 597 | 20230615 | 092800 | 11273357500 | 137300 | 136900 | 137300 | 136900 | 1623 |
| 598 | 20230615 | 092700 | 11051042700 | 136900 | 137100 | 137200 | 136900 | 2374 |
| 599 | 20230615 | 092600 | 10725759000 | 137100 | 137400 | 137500 | 137100 | 1130 |
| 600 | 20230615 | 092500 | 10570642300 | 137400 | 137400 | 137500 | 137300 | 918 |
| 601 | 20230615 | 092400 | 10444499900 | 137500 | 137500 | 137600 | 137100 | 2633 |
| 602 | 20230615 | 092300 | 10082852300 | 137600 | 137600 | 137700 | 137500 | 1401 |
| 603 | 20230615 | 092200 | 9890051800 | 137600 | 137800 | 138000 | 137600 | 2281 |
| 604 | 20230615 | 092100 | 9575897600 | 137700 | 138000 | 138100 | 137700 | 1797 |
| 605 | 20230615 | 092000 | 9327986400 | 138000 | 138000 | 138100 | 137800 | 2018 |
| 606 | 20230615 | 091900 | 9049576600 | 138000 | 138100 | 138200 | 137900 | 3287 |
| 607 | 20230615 | 091800 | 8595784500 | 138200 | 137900 | 138200 | 137900 | 1677 |
| 608 | 20230615 | 091700 | 8364346000 | 138000 | 137900 | 138100 | 137800 | 1581 |
| 609 | 20230615 | 091600 | 8146189000 | 137800 | 138100 | 138100 | 137800 | 2979 |
| 610 | 20230615 | 091500 | 7735245200 | 138100 | 138500 | 138500 | 138000 | 2035 |
| 611 | 20230615 | 091400 | 7453732100 | 138500 | 138500 | 138600 | 138300 | 3357 |
| 612 | 20230615 | 091300 | 6988827100 | 138500 | 137900 | 138500 | 137900 | 5160 |
| 613 | 20230615 | 091200 | 6275667100 | 138000 | 137900 | 138000 | 137800 | 2018 |
| 614 | 20230615 | 091100 | 5997384700 | 137800 | 137400 | 137800 | 137300 | 2471 |
| 615 | 20230615 | 091000 | 5657279300 | 137400 | 137100 | 137400 | 137100 | 1450 |
| 616 | 20230615 | 090900 | 5458220700 | 137000 | 138100 | 138200 | 136800 | 4626 |
| 617 | 20230615 | 090800 | 4821623400 | 138100 | 138000 | 138200 | 137900 | 2796 |
| 618 | 20230615 | 090700 | 4435579500 | 138100 | 138200 | 138200 | 137900 | 2347 |
| 619 | 20230615 | 090600 | 4111517300 | 138200 | 137400 | 138200 | 137300 | 5856 |
| 620 | 20230615 | 090500 | 3304021000 | 137400 | 137200 | 137400 | 137000 | 3322 |
| 621 | 20230615 | 090400 | 2848030800 | 137300 | 137100 | 137400 | 137000 | 2006 |
| 622 | 20230615 | 090300 | 2572715300 | 137100 | 137000 | 137100 | 136500 | 4354 |
| 623 | 20230615 | 090200 | 1977166100 | 137000 | 137200 | 137500 | 136400 | 5786 |
| 624 | 20230615 | 090100 | 1183801600 | 137200 | 136500 | 137300 | 136200 | 3114 |
| 625 | 20230615 | 090000 | 757576000 | 136500 | 136200 | 136500 | 135900 | 5564 |