35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 3 | 20230616 | 190300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20230616 | 190200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20230616 | 190100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20230616 | 190000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20230616 | 185900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20230616 | 185800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20230616 | 185700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20230616 | 185600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20230616 | 185500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20230616 | 185400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20230616 | 185300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20230616 | 185200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20230616 | 185100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20230616 | 185000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20230616 | 184900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20230616 | 184800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20230616 | 184700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20230616 | 184600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20230616 | 184500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20230616 | 184400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20230616 | 184300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20230616 | 184200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20230616 | 184100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20230616 | 184000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20230616 | 183900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20230616 | 183800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20230616 | 183700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20230616 | 183600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20230616 | 183500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20230616 | 183400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 33 | 20230616 | 183300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20230616 | 183200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20230616 | 183100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20230616 | 183000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20230616 | 182900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20230616 | 182800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20230616 | 182700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20230616 | 182600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20230616 | 182500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20230616 | 182400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20230616 | 182300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20230616 | 182200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20230616 | 182100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20230616 | 182000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20230616 | 181900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20230616 | 181800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20230616 | 181700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20230616 | 181600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20230616 | 181500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20230616 | 181400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20230616 | 181300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20230616 | 181200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20230616 | 181100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20230616 | 181000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20230616 | 180900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20230616 | 180800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20230616 | 180700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20230616 | 180600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20230616 | 180500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20230616 | 180400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 63 | 20230616 | 180300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20230616 | 180200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20230616 | 180100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20230616 | 180000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20230616 | 175900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20230616 | 175800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20230616 | 175700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20230616 | 175600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20230616 | 175500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20230616 | 175400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20230616 | 175300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20230616 | 175200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20230616 | 175100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20230616 | 175000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20230616 | 174900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20230616 | 174800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20230616 | 174700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20230616 | 174600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20230616 | 174500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20230616 | 174400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20230616 | 174300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20230616 | 174200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20230616 | 174100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20230616 | 174000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20230616 | 173900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20230616 | 173800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20230616 | 173700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20230616 | 173600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20230616 | 173500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20230616 | 173400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 93 | 20230616 | 173300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20230616 | 173200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20230616 | 173100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20230616 | 173000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20230616 | 172900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20230616 | 172800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20230616 | 172700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20230616 | 172600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20230616 | 172500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20230616 | 172400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20230616 | 172300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20230616 | 172200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20230616 | 172100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20230616 | 172000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20230616 | 171900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20230616 | 171800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20230616 | 171700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20230616 | 171600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20230616 | 171500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20230616 | 171400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20230616 | 171300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20230616 | 171200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20230616 | 171100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20230616 | 171000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20230616 | 170900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20230616 | 170800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20230616 | 170700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20230616 | 170600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20230616 | 170500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20230616 | 170400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 123 | 20230616 | 170300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20230616 | 170200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20230616 | 170100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20230616 | 170000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20230616 | 165900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20230616 | 165800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20230616 | 165700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20230616 | 165600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20230616 | 165500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20230616 | 165400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20230616 | 165300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20230616 | 165200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20230616 | 165100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20230616 | 165000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20230616 | 164900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20230616 | 164800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20230616 | 164700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20230616 | 164600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20230616 | 164500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20230616 | 164400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20230616 | 164300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20230616 | 164200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20230616 | 164100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20230616 | 164000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20230616 | 163900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20230616 | 163800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20230616 | 163700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20230616 | 163600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20230616 | 163500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20230616 | 163400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 153 | 20230616 | 163300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20230616 | 163200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20230616 | 163100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20230616 | 163000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20230616 | 162900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20230616 | 162800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20230616 | 162700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20230616 | 162600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20230616 | 162500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20230616 | 162400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20230616 | 162300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20230616 | 162200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20230616 | 162100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20230616 | 162000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20230616 | 161900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20230616 | 161800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20230616 | 161700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20230616 | 161600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20230616 | 161500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20230616 | 161400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20230616 | 161300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20230616 | 161200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20230616 | 161100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20230616 | 161000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20230616 | 160900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20230616 | 160800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20230616 | 160700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20230616 | 160600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20230616 | 160500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20230616 | 160400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 183 | 20230616 | 160300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 184 | 20230616 | 160200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 185 | 20230616 | 160100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 186 | 20230616 | 160000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 187 | 20230616 | 155900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 188 | 20230616 | 155800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 189 | 20230616 | 155700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 190 | 20230616 | 155600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 191 | 20230616 | 155500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 192 | 20230616 | 155400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 193 | 20230616 | 155300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 194 | 20230616 | 155200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 195 | 20230616 | 155100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 196 | 20230616 | 155000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 197 | 20230616 | 154900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 198 | 20230616 | 154800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 199 | 20230616 | 154700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 200 | 20230616 | 154600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 201 | 20230616 | 154500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 202 | 20230616 | 154400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 203 | 20230616 | 154300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 204 | 20230616 | 154200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 205 | 20230616 | 154100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 206 | 20230616 | 154000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 207 | 20230616 | 153900 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 208 | 20230616 | 153800 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 209 | 20230616 | 153700 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 210 | 20230616 | 153600 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 211 | 20230616 | 153500 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 212 | 20230616 | 153400 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 213 | 20230616 | 153300 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 214 | 20230616 | 153200 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 215 | 20230616 | 153100 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 0 |
| 216 | 20230616 | 153000 | 14957862700 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 217 | 20230616 | 152900 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 218 | 20230616 | 152800 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 219 | 20230616 | 152700 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 220 | 20230616 | 152600 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 221 | 20230616 | 152500 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 222 | 20230616 | 152400 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 223 | 20230616 | 152300 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 224 | 20230616 | 152200 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 225 | 20230616 | 152100 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 226 | 20230616 | 152000 | 14580301200 | 103400 | 103400 | 103400 | 103400 | 0 |
| 227 | 20230616 | 151900 | 14580301200 | 103400 | 103300 | 103400 | 103200 | 503 |
| 228 | 20230616 | 151800 | 14528335700 | 103300 | 103300 | 103300 | 103200 | 177 |
| 229 | 20230616 | 151700 | 14510055700 | 103300 | 103200 | 103400 | 103100 | 635 |
| 230 | 20230616 | 151600 | 14444487200 | 103200 | 103200 | 103200 | 103100 | 74 |
| 231 | 20230616 | 151500 | 14436851000 | 103200 | 103300 | 103300 | 103100 | 569 |
| 232 | 20230616 | 151400 | 14378173100 | 103200 | 103200 | 103300 | 103200 | 283 |
| 233 | 20230616 | 151300 | 14348959900 | 103300 | 103300 | 103300 | 103200 | 699 |
| 234 | 20230616 | 151200 | 14276813200 | 103300 | 103200 | 103300 | 103200 | 447 |
| 235 | 20230616 | 151100 | 14230682000 | 103200 | 103300 | 103300 | 103200 | 77 |
| 236 | 20230616 | 151000 | 14222733900 | 103300 | 103300 | 103300 | 103200 | 55 |
| 237 | 20230616 | 150900 | 14217056300 | 103300 | 103300 | 103300 | 103200 | 430 |
| 238 | 20230616 | 150800 | 14172651900 | 103300 | 103300 | 103400 | 103300 | 261 |
| 239 | 20230616 | 150700 | 14145688200 | 103300 | 103400 | 103400 | 103200 | 283 |
| 240 | 20230616 | 150600 | 14116458600 | 103400 | 103500 | 103600 | 103200 | 514 |
| 241 | 20230616 | 150500 | 14063318500 | 103600 | 103500 | 103600 | 103500 | 136 |
| 242 | 20230616 | 150400 | 14049238200 | 103500 | 103500 | 103500 | 103400 | 190 |
| 243 | 20230616 | 150300 | 14029579500 | 103500 | 103400 | 103700 | 103400 | 352 |
| 244 | 20230616 | 150200 | 13993131600 | 103500 | 103400 | 103500 | 103300 | 608 |
| 245 | 20230616 | 150100 | 13930273100 | 103400 | 103300 | 103400 | 103300 | 153 |
| 246 | 20230616 | 150000 | 13914466100 | 103200 | 103200 | 103300 | 103200 | 213 |
| 247 | 20230616 | 145900 | 13892481800 | 103200 | 103400 | 103400 | 103200 | 218 |
| 248 | 20230616 | 145800 | 13869967600 | 103300 | 103300 | 103400 | 103300 | 66 |
| 249 | 20230616 | 145700 | 13863148900 | 103300 | 103300 | 103400 | 103200 | 231 |
| 250 | 20230616 | 145600 | 13839295800 | 103200 | 103200 | 103300 | 103200 | 196 |
| 251 | 20230616 | 145500 | 13819067200 | 103100 | 103100 | 103200 | 103000 | 414 |
| 252 | 20230616 | 145400 | 13776399700 | 103200 | 103200 | 103300 | 103100 | 147 |
| 253 | 20230616 | 145300 | 13761230500 | 103200 | 103200 | 103300 | 103200 | 85 |
| 254 | 20230616 | 145200 | 13752457200 | 103200 | 103300 | 103300 | 103100 | 253 |
| 255 | 20230616 | 145100 | 13726341500 | 103300 | 103200 | 103300 | 103100 | 277 |
| 256 | 20230616 | 145000 | 13697759900 | 103200 | 103200 | 103300 | 103100 | 384 |
| 257 | 20230616 | 144900 | 13658135200 | 103300 | 103200 | 103300 | 103200 | 125 |
| 258 | 20230616 | 144800 | 13645232600 | 103200 | 103300 | 103300 | 103200 | 219 |
| 259 | 20230616 | 144700 | 13622618000 | 103300 | 103200 | 103300 | 103200 | 63 |
| 260 | 20230616 | 144600 | 13616115700 | 103200 | 103300 | 103400 | 103200 | 222 |
| 261 | 20230616 | 144500 | 13593194300 | 103300 | 103400 | 103500 | 103300 | 297 |
| 262 | 20230616 | 144400 | 13562473600 | 103400 | 103400 | 103400 | 103200 | 372 |
| 263 | 20230616 | 144300 | 13524040800 | 103400 | 103200 | 103400 | 103200 | 132 |
| 264 | 20230616 | 144200 | 13510402700 | 103300 | 103200 | 103300 | 103200 | 82 |
| 265 | 20230616 | 144100 | 13501939500 | 103300 | 103400 | 103400 | 103100 | 1427 |
| 266 | 20230616 | 144000 | 13354663300 | 103300 | 103300 | 103500 | 103200 | 220 |
| 267 | 20230616 | 143900 | 13331926700 | 103400 | 103400 | 103400 | 103200 | 453 |
| 268 | 20230616 | 143800 | 13285121500 | 103400 | 103400 | 103400 | 103300 | 125 |
| 269 | 20230616 | 143700 | 13272200800 | 103400 | 103300 | 103500 | 103300 | 174 |
| 270 | 20230616 | 143600 | 13254203300 | 103300 | 103400 | 103500 | 103300 | 115 |
| 271 | 20230616 | 143500 | 13242312500 | 103400 | 103500 | 103600 | 103400 | 74 |
| 272 | 20230616 | 143400 | 13234658700 | 103600 | 103400 | 103600 | 103400 | 158 |
| 273 | 20230616 | 143300 | 13218306100 | 103400 | 103300 | 103500 | 103300 | 280 |
| 274 | 20230616 | 143200 | 13189360200 | 103300 | 103500 | 103500 | 103300 | 355 |
| 275 | 20230616 | 143100 | 13152660500 | 103400 | 103300 | 103500 | 103300 | 197 |
| 276 | 20230616 | 143000 | 13132303700 | 103300 | 103500 | 103600 | 103300 | 253 |
| 277 | 20230616 | 142900 | 13106131000 | 103500 | 103500 | 103500 | 103300 | 204 |
| 278 | 20230616 | 142800 | 13085030300 | 103500 | 103500 | 103500 | 103300 | 102 |
| 279 | 20230616 | 142700 | 13074480500 | 103600 | 103600 | 103900 | 103300 | 149 |
| 280 | 20230616 | 142600 | 13059042800 | 103700 | 103600 | 103900 | 103400 | 222 |
| 281 | 20230616 | 142500 | 13036053800 | 104000 | 103200 | 104000 | 103200 | 1077 |
| 282 | 20230616 | 142400 | 12924394100 | 103300 | 103300 | 103400 | 103200 | 120 |
| 283 | 20230616 | 142300 | 12911997800 | 103300 | 103100 | 103400 | 103000 | 1520 |
| 284 | 20230616 | 142200 | 12755251800 | 103000 | 102800 | 103000 | 102800 | 1060 |
| 285 | 20230616 | 142100 | 12646169300 | 102800 | 102900 | 102900 | 102800 | 171 |
| 286 | 20230616 | 142000 | 12628589700 | 102800 | 102900 | 103000 | 102800 | 123 |
| 287 | 20230616 | 141900 | 12615937400 | 102900 | 102900 | 102900 | 102800 | 344 |
| 288 | 20230616 | 141800 | 12580563300 | 102800 | 102900 | 102900 | 102800 | 372 |
| 289 | 20230616 | 141700 | 12542288500 | 102900 | 103000 | 103000 | 102800 | 509 |
| 290 | 20230616 | 141600 | 12489913000 | 103000 | 103000 | 103100 | 103000 | 145 |
| 291 | 20230616 | 141500 | 12474971700 | 103100 | 103100 | 103100 | 103000 | 165 |
| 292 | 20230616 | 141400 | 12457974000 | 103100 | 103000 | 103100 | 103000 | 199 |
| 293 | 20230616 | 141300 | 12437472100 | 103000 | 103000 | 103100 | 102900 | 44 |
| 294 | 20230616 | 141200 | 12432940100 | 103000 | 102900 | 103000 | 102800 | 294 |
| 295 | 20230616 | 141100 | 12402673400 | 102900 | 102800 | 102900 | 102800 | 92 |
| 296 | 20230616 | 141000 | 12393212100 | 102800 | 102900 | 103000 | 102800 | 163 |
| 297 | 20230616 | 140900 | 12376448100 | 102900 | 103000 | 103000 | 102800 | 212 |
| 298 | 20230616 | 140800 | 12354641500 | 102900 | 102800 | 103000 | 102700 | 434 |
| 299 | 20230616 | 140700 | 12310028300 | 102800 | 102900 | 102900 | 102800 | 437 |
| 300 | 20230616 | 140600 | 12265082200 | 102900 | 103000 | 103100 | 102900 | 196 |
| 301 | 20230616 | 140500 | 12244902500 | 103100 | 103000 | 103100 | 102900 | 188 |
| 302 | 20230616 | 140400 | 12225543500 | 103000 | 103000 | 103100 | 102900 | 114 |
| 303 | 20230616 | 140300 | 12213802000 | 103000 | 103000 | 103000 | 102900 | 759 |
| 304 | 20230616 | 140200 | 12135678600 | 103000 | 102900 | 103000 | 102800 | 474 |
| 305 | 20230616 | 140100 | 12086873700 | 102900 | 102900 | 103000 | 102800 | 591 |
| 306 | 20230616 | 140000 | 12026064300 | 103000 | 103000 | 103000 | 102900 | 86 |
| 307 | 20230616 | 135900 | 12017212700 | 103000 | 103000 | 103100 | 102900 | 121 |
| 308 | 20230616 | 135800 | 12004752600 | 103000 | 103000 | 103100 | 102900 | 154 |
| 309 | 20230616 | 135700 | 11988887600 | 103000 | 103100 | 103100 | 102900 | 100 |
| 310 | 20230616 | 135600 | 11978592700 | 103100 | 102800 | 103100 | 102700 | 841 |
| 311 | 20230616 | 135500 | 11892052200 | 102800 | 102800 | 102800 | 102700 | 231 |
| 312 | 20230616 | 135400 | 11868313200 | 102800 | 102600 | 102800 | 102600 | 168 |
| 313 | 20230616 | 135300 | 11851054400 | 102600 | 102600 | 102800 | 102500 | 676 |
| 314 | 20230616 | 135200 | 11781677700 | 102600 | 102800 | 102800 | 102600 | 413 |
| 315 | 20230616 | 135100 | 11739272400 | 102800 | 102900 | 102900 | 102800 | 641 |
| 316 | 20230616 | 135000 | 11673366500 | 102900 | 102800 | 102900 | 102800 | 173 |
| 317 | 20230616 | 134900 | 11655573400 | 102900 | 102800 | 102900 | 102800 | 215 |
| 318 | 20230616 | 134800 | 11633462000 | 102900 | 103100 | 103100 | 102800 | 1666 |
| 319 | 20230616 | 134700 | 11461948300 | 103100 | 103000 | 103100 | 103000 | 237 |
| 320 | 20230616 | 134600 | 11437521700 | 103100 | 103100 | 103200 | 103000 | 226 |
| 321 | 20230616 | 134500 | 11414226500 | 103100 | 103200 | 103200 | 103100 | 358 |
| 322 | 20230616 | 134400 | 11377315400 | 103100 | 103200 | 103200 | 103100 | 157 |
| 323 | 20230616 | 134300 | 11361122400 | 103200 | 103300 | 103300 | 103200 | 413 |
| 324 | 20230616 | 134200 | 11318484700 | 103300 | 103200 | 103400 | 103100 | 210 |
| 325 | 20230616 | 134100 | 11296819600 | 103200 | 103300 | 103300 | 103200 | 48 |
| 326 | 20230616 | 134000 | 11291865100 | 103400 | 103200 | 103400 | 103200 | 166 |
| 327 | 20230616 | 133900 | 11274725300 | 103300 | 103300 | 103300 | 103100 | 211 |
| 328 | 20230616 | 133800 | 11252944800 | 103300 | 103300 | 103400 | 103200 | 159 |
| 329 | 20230616 | 133700 | 11236527000 | 103200 | 103300 | 103300 | 103200 | 110 |
| 330 | 20230616 | 133600 | 11225168300 | 103300 | 103400 | 103400 | 103200 | 433 |
| 331 | 20230616 | 133500 | 11180443800 | 103400 | 103400 | 103500 | 103300 | 133 |
| 332 | 20230616 | 133400 | 11166698600 | 103400 | 103500 | 103600 | 103300 | 179 |
| 333 | 20230616 | 133300 | 11148181100 | 103500 | 103300 | 103500 | 103300 | 758 |
| 334 | 20230616 | 133200 | 11069772700 | 103400 | 103400 | 103400 | 103300 | 33 |
| 335 | 20230616 | 133100 | 11066361700 | 103300 | 103400 | 103400 | 103300 | 83 |
| 336 | 20230616 | 133000 | 11057783700 | 103300 | 103200 | 103400 | 103200 | 101 |
| 337 | 20230616 | 132900 | 11047347200 | 103200 | 103300 | 103400 | 103200 | 236 |
| 338 | 20230616 | 132800 | 11022955500 | 103300 | 103200 | 103400 | 103200 | 160 |
| 339 | 20230616 | 132700 | 11006435100 | 103300 | 103400 | 103400 | 103200 | 235 |
| 340 | 20230616 | 132600 | 10982170000 | 103400 | 103500 | 103700 | 103400 | 167 |
| 341 | 20230616 | 132500 | 10964878700 | 103500 | 103600 | 103600 | 103300 | 1035 |
| 342 | 20230616 | 132400 | 10857767100 | 103700 | 103600 | 103700 | 103600 | 183 |
| 343 | 20230616 | 132300 | 10838806200 | 103600 | 103800 | 103800 | 103500 | 96 |
| 344 | 20230616 | 132200 | 10828857600 | 103700 | 103700 | 103800 | 103500 | 109 |
| 345 | 20230616 | 132100 | 10817559400 | 103700 | 103700 | 103700 | 103500 | 321 |
| 346 | 20230616 | 132000 | 10784307400 | 103700 | 103700 | 103800 | 103600 | 223 |
| 347 | 20230616 | 131900 | 10761187000 | 103800 | 103700 | 103800 | 103700 | 40 |
| 348 | 20230616 | 131800 | 10757037900 | 103800 | 103800 | 103900 | 103700 | 197 |
| 349 | 20230616 | 131700 | 10736592900 | 103800 | 103800 | 103800 | 103700 | 124 |
| 350 | 20230616 | 131600 | 10723724800 | 103800 | 103800 | 103900 | 103800 | 142 |
| 351 | 20230616 | 131500 | 10708984100 | 103900 | 103800 | 103900 | 103700 | 206 |
| 352 | 20230616 | 131400 | 10687608500 | 103800 | 103800 | 103900 | 103700 | 30 |
| 353 | 20230616 | 131300 | 10684494500 | 103800 | 103700 | 103800 | 103700 | 57 |
| 354 | 20230616 | 131200 | 10678579100 | 103700 | 103800 | 103800 | 103700 | 183 |
| 355 | 20230616 | 131100 | 10659594300 | 103800 | 103800 | 103800 | 103700 | 226 |
| 356 | 20230616 | 131000 | 10636141000 | 103700 | 103800 | 103900 | 103700 | 280 |
| 357 | 20230616 | 130900 | 10607080800 | 103800 | 103800 | 103900 | 103800 | 213 |
| 358 | 20230616 | 130800 | 10584967400 | 103900 | 104000 | 104000 | 103800 | 285 |
| 359 | 20230616 | 130700 | 10555348800 | 103900 | 104100 | 104100 | 103900 | 586 |
| 360 | 20230616 | 130600 | 10494415100 | 104000 | 104100 | 104100 | 104000 | 94 |
| 361 | 20230616 | 130500 | 10484633400 | 104100 | 104100 | 104200 | 104100 | 52 |
| 362 | 20230616 | 130400 | 10479219400 | 104100 | 104200 | 104300 | 104100 | 170 |
| 363 | 20230616 | 130300 | 10461515200 | 104200 | 104200 | 104300 | 104000 | 95 |
| 364 | 20230616 | 130200 | 10451621500 | 104200 | 104200 | 104300 | 104200 | 89 |
| 365 | 20230616 | 130100 | 10442347300 | 104200 | 104200 | 104200 | 104100 | 252 |
| 366 | 20230616 | 130000 | 10416105600 | 104200 | 104000 | 104200 | 103900 | 674 |
| 367 | 20230616 | 125900 | 10345983400 | 103900 | 103900 | 103900 | 103900 | 25 |
| 368 | 20230616 | 125800 | 10343385900 | 103900 | 103900 | 104000 | 103900 | 176 |
| 369 | 20230616 | 125700 | 10325097100 | 103900 | 103800 | 104000 | 103800 | 276 |
| 370 | 20230616 | 125600 | 10296415500 | 103900 | 103900 | 104000 | 103800 | 332 |
| 371 | 20230616 | 125500 | 10261933900 | 103900 | 103900 | 104000 | 103900 | 135 |
| 372 | 20230616 | 125400 | 10247907000 | 104000 | 103900 | 104000 | 103900 | 48 |
| 373 | 20230616 | 125300 | 10242917700 | 103900 | 103800 | 104000 | 103800 | 344 |
| 374 | 20230616 | 125200 | 10207185500 | 103900 | 103800 | 103900 | 103800 | 84 |
| 375 | 20230616 | 125100 | 10198463600 | 103900 | 104000 | 104100 | 103900 | 1743 |
| 376 | 20230616 | 125000 | 10017343800 | 104000 | 104000 | 104100 | 104000 | 294 |
| 377 | 20230616 | 124900 | 9986748500 | 104100 | 104000 | 104100 | 104000 | 793 |
| 378 | 20230616 | 124800 | 9904275000 | 104100 | 104100 | 104100 | 104000 | 233 |
| 379 | 20230616 | 124700 | 9880033700 | 104100 | 104200 | 104200 | 104100 | 254 |
| 380 | 20230616 | 124600 | 9853580800 | 104300 | 104300 | 104300 | 104200 | 173 |
| 381 | 20230616 | 124500 | 9835542800 | 104200 | 104200 | 104300 | 104200 | 71 |
| 382 | 20230616 | 124400 | 9828143800 | 104200 | 104300 | 104300 | 104200 | 51 |
| 383 | 20230616 | 124300 | 9822828900 | 104200 | 104200 | 104300 | 104200 | 113 |
| 384 | 20230616 | 124200 | 9811054000 | 104100 | 104200 | 104200 | 104100 | 156 |
| 385 | 20230616 | 124100 | 9794805700 | 104100 | 104100 | 104200 | 104100 | 119 |
| 386 | 20230616 | 124000 | 9782415700 | 104200 | 104200 | 104200 | 104100 | 40 |
| 387 | 20230616 | 123900 | 9778251000 | 104200 | 104200 | 104300 | 104100 | 198 |
| 388 | 20230616 | 123800 | 9757621100 | 104100 | 104200 | 104200 | 104100 | 189 |
| 389 | 20230616 | 123700 | 9737932400 | 104200 | 104400 | 104400 | 104200 | 143 |
| 390 | 20230616 | 123600 | 9723025800 | 104300 | 104300 | 104300 | 104200 | 53 |
| 391 | 20230616 | 123500 | 9717498700 | 104200 | 104200 | 104300 | 104200 | 209 |
| 392 | 20230616 | 123400 | 9695711400 | 104200 | 104300 | 104300 | 104200 | 53 |
| 393 | 20230616 | 123300 | 9690187900 | 104200 | 104400 | 104400 | 104200 | 266 |
| 394 | 20230616 | 123200 | 9662446800 | 104300 | 104300 | 104400 | 104300 | 208 |
| 395 | 20230616 | 123100 | 9640740300 | 104300 | 104300 | 104300 | 104200 | 34 |
| 396 | 20230616 | 123000 | 9637195600 | 104300 | 104200 | 104300 | 104200 | 181 |
| 397 | 20230616 | 122900 | 9618326100 | 104300 | 104200 | 104300 | 104200 | 47 |
| 398 | 20230616 | 122800 | 9613427800 | 104200 | 104300 | 104300 | 104100 | 162 |
| 399 | 20230616 | 122700 | 9596546500 | 104200 | 104300 | 104300 | 104100 | 130 |
| 400 | 20230616 | 122600 | 9583001100 | 104200 | 104200 | 104300 | 104200 | 97 |
| 401 | 20230616 | 122500 | 9572887900 | 104200 | 104200 | 104300 | 104100 | 189 |
| 402 | 20230616 | 122400 | 9553192800 | 104200 | 104300 | 104300 | 104100 | 178 |
| 403 | 20230616 | 122300 | 9534641000 | 104300 | 104200 | 104300 | 104100 | 184 |
| 404 | 20230616 | 122200 | 9515472600 | 104100 | 104200 | 104300 | 104100 | 159 |
| 405 | 20230616 | 122100 | 9498903000 | 104200 | 104200 | 104300 | 104100 | 238 |
| 406 | 20230616 | 122000 | 9474096900 | 104300 | 104100 | 104300 | 104100 | 31 |
| 407 | 20230616 | 121900 | 9470868000 | 104200 | 104300 | 104400 | 104100 | 416 |
| 408 | 20230616 | 121800 | 9427518500 | 104300 | 104300 | 104400 | 104300 | 131 |
| 409 | 20230616 | 121700 | 9413854700 | 104200 | 104200 | 104300 | 104200 | 189 |
| 410 | 20230616 | 121600 | 9394154400 | 104200 | 104200 | 104400 | 104200 | 54 |
| 411 | 20230616 | 121500 | 9388524400 | 104200 | 104500 | 104500 | 104200 | 465 |
| 412 | 20230616 | 121400 | 9340010400 | 104500 | 104500 | 104500 | 104400 | 268 |
| 413 | 20230616 | 121300 | 9312011300 | 104500 | 104400 | 104500 | 104400 | 145 |
| 414 | 20230616 | 121200 | 9296866500 | 104500 | 104600 | 104600 | 104400 | 633 |
| 415 | 20230616 | 121100 | 9230725400 | 104600 | 104600 | 104600 | 104500 | 71 |
| 416 | 20230616 | 121000 | 9223299800 | 104500 | 104600 | 104600 | 104500 | 277 |
| 417 | 20230616 | 120900 | 9194337500 | 104600 | 104600 | 104600 | 104500 | 84 |
| 418 | 20230616 | 120800 | 9185554900 | 104500 | 104500 | 104600 | 104500 | 359 |
| 419 | 20230616 | 120700 | 9148012800 | 104500 | 104400 | 104600 | 104400 | 741 |
| 420 | 20230616 | 120600 | 9070579600 | 104400 | 104500 | 104500 | 104400 | 201 |
| 421 | 20230616 | 120500 | 9049591300 | 104500 | 104500 | 104500 | 104400 | 88 |
| 422 | 20230616 | 120400 | 9040402000 | 104500 | 104400 | 104500 | 104400 | 145 |
| 423 | 20230616 | 120300 | 9025253800 | 104500 | 104400 | 104500 | 104400 | 258 |
| 424 | 20230616 | 120200 | 8998309000 | 104400 | 104400 | 104400 | 104300 | 188 |
| 425 | 20230616 | 120100 | 8978687200 | 104400 | 104200 | 104400 | 104200 | 1160 |
| 426 | 20230616 | 120000 | 8857662700 | 104300 | 104200 | 104300 | 104100 | 251 |
| 427 | 20230616 | 115900 | 8831510600 | 104200 | 104100 | 104200 | 104100 | 136 |
| 428 | 20230616 | 115800 | 8817345500 | 104100 | 104100 | 104200 | 104100 | 143 |
| 429 | 20230616 | 115700 | 8802458200 | 104200 | 104200 | 104200 | 104100 | 70 |
| 430 | 20230616 | 115600 | 8795166800 | 104200 | 104100 | 104300 | 104100 | 247 |
| 431 | 20230616 | 115500 | 8769433600 | 104100 | 104200 | 104200 | 104100 | 233 |
| 432 | 20230616 | 115400 | 8745169400 | 104200 | 104200 | 104300 | 104100 | 113 |
| 433 | 20230616 | 115300 | 8733400100 | 104200 | 104200 | 104300 | 104200 | 155 |
| 434 | 20230616 | 115200 | 8717239100 | 104200 | 104100 | 104200 | 104100 | 530 |
| 435 | 20230616 | 115100 | 8662019300 | 104100 | 104100 | 104200 | 104100 | 212 |
| 436 | 20230616 | 115000 | 8639944300 | 104100 | 104100 | 104200 | 104100 | 272 |
| 437 | 20230616 | 114900 | 8611627400 | 104200 | 104200 | 104200 | 104100 | 191 |
| 438 | 20230616 | 114800 | 8591729500 | 104200 | 104100 | 104200 | 104100 | 24 |
| 439 | 20230616 | 114700 | 8589230400 | 104100 | 104100 | 104200 | 104100 | 92 |
| 440 | 20230616 | 114600 | 8579652000 | 104100 | 104200 | 104200 | 104100 | 42 |
| 441 | 20230616 | 114500 | 8575279200 | 104100 | 104100 | 104200 | 104000 | 380 |
| 442 | 20230616 | 114400 | 8535729800 | 104100 | 104000 | 104200 | 104000 | 297 |
| 443 | 20230616 | 114300 | 8504821900 | 104100 | 104100 | 104200 | 104100 | 264 |
| 444 | 20230616 | 114200 | 8477338900 | 104100 | 104100 | 104200 | 104000 | 372 |
| 445 | 20230616 | 114100 | 8438623600 | 104000 | 104000 | 104100 | 104000 | 146 |
| 446 | 20230616 | 114000 | 8423432300 | 104000 | 104000 | 104100 | 104000 | 184 |
| 447 | 20230616 | 113900 | 8404292500 | 104000 | 104200 | 104200 | 104000 | 96 |
| 448 | 20230616 | 113800 | 8394300200 | 104100 | 104100 | 104200 | 104100 | 172 |
| 449 | 20230616 | 113700 | 8376384900 | 104100 | 104100 | 104200 | 104100 | 41 |
| 450 | 20230616 | 113600 | 8372116100 | 104100 | 104100 | 104200 | 104100 | 159 |
| 451 | 20230616 | 113500 | 8355563100 | 104100 | 104200 | 104200 | 104100 | 216 |
| 452 | 20230616 | 113400 | 8333062700 | 104200 | 104200 | 104200 | 104100 | 136 |
| 453 | 20230616 | 113300 | 8318897100 | 104100 | 104100 | 104200 | 104100 | 256 |
| 454 | 20230616 | 113200 | 8292246600 | 104100 | 104200 | 104300 | 104100 | 167 |
| 455 | 20230616 | 113100 | 8274845700 | 104300 | 104200 | 104300 | 104200 | 162 |
| 456 | 20230616 | 113000 | 8257953200 | 104200 | 104200 | 104300 | 104200 | 99 |
| 457 | 20230616 | 112900 | 8247636800 | 104300 | 104300 | 104300 | 104200 | 114 |
| 458 | 20230616 | 112800 | 8235750000 | 104300 | 104300 | 104300 | 104200 | 143 |
| 459 | 20230616 | 112700 | 8220836200 | 104300 | 104300 | 104300 | 104200 | 259 |
| 460 | 20230616 | 112600 | 8193825000 | 104300 | 104500 | 104500 | 104200 | 154 |
| 461 | 20230616 | 112500 | 8177749500 | 104500 | 104400 | 104500 | 104400 | 170 |
| 462 | 20230616 | 112400 | 8159988100 | 104400 | 104100 | 104400 | 104100 | 1202 |
| 463 | 20230616 | 112300 | 8034662000 | 104100 | 104100 | 104200 | 104000 | 413 |
| 464 | 20230616 | 112200 | 7991646800 | 104100 | 104000 | 104100 | 104000 | 115 |
| 465 | 20230616 | 112100 | 7979685200 | 104100 | 104200 | 104200 | 104000 | 69 |
| 466 | 20230616 | 112000 | 7972500600 | 104200 | 104200 | 104200 | 104000 | 168 |
| 467 | 20230616 | 111900 | 7955006200 | 104200 | 104000 | 104200 | 104000 | 90 |
| 468 | 20230616 | 111800 | 7945637500 | 104000 | 104200 | 104200 | 103900 | 273 |
| 469 | 20230616 | 111700 | 7917243700 | 104100 | 104200 | 104200 | 104100 | 121 |
| 470 | 20230616 | 111600 | 7904641400 | 104200 | 104100 | 104200 | 104100 | 342 |
| 471 | 20230616 | 111500 | 7869031600 | 104100 | 104100 | 104100 | 104000 | 351 |
| 472 | 20230616 | 111400 | 7832522300 | 104100 | 104100 | 104100 | 104000 | 21 |
| 473 | 20230616 | 111300 | 7830337100 | 104100 | 103900 | 104100 | 103900 | 301 |
| 474 | 20230616 | 111200 | 7799039800 | 103900 | 103800 | 103900 | 103700 | 288 |
| 475 | 20230616 | 111100 | 7769166300 | 103800 | 103800 | 103800 | 103600 | 149 |
| 476 | 20230616 | 111000 | 7753712900 | 103700 | 103800 | 104000 | 103700 | 300 |
| 477 | 20230616 | 110900 | 7722556800 | 103900 | 104200 | 104200 | 103900 | 761 |
| 478 | 20230616 | 110800 | 7643313200 | 104300 | 104300 | 104300 | 104200 | 52 |
| 479 | 20230616 | 110700 | 7637890300 | 104300 | 104300 | 104300 | 104200 | 433 |
| 480 | 20230616 | 110600 | 7592732500 | 104300 | 104100 | 104300 | 104100 | 344 |
| 481 | 20230616 | 110500 | 7556889400 | 104100 | 104200 | 104200 | 104100 | 72 |
| 482 | 20230616 | 110400 | 7549391800 | 104200 | 104300 | 104300 | 104200 | 423 |
| 483 | 20230616 | 110300 | 7505313300 | 104300 | 104200 | 104300 | 104100 | 57 |
| 484 | 20230616 | 110200 | 7499374300 | 104200 | 104200 | 104200 | 104100 | 292 |
| 485 | 20230616 | 110100 | 7468954500 | 104100 | 104000 | 104200 | 104000 | 177 |
| 486 | 20230616 | 110000 | 7450532300 | 104000 | 104000 | 104100 | 103900 | 279 |
| 487 | 20230616 | 105900 | 7421516000 | 104000 | 104300 | 104300 | 104000 | 384 |
| 488 | 20230616 | 105800 | 7381533000 | 104200 | 104300 | 104300 | 104200 | 83 |
| 489 | 20230616 | 105700 | 7372883200 | 104300 | 104200 | 104300 | 104100 | 192 |
| 490 | 20230616 | 105600 | 7352879800 | 104200 | 104000 | 104200 | 103900 | 728 |
| 491 | 20230616 | 105500 | 7277129000 | 104000 | 103800 | 104000 | 103800 | 200 |
| 492 | 20230616 | 105400 | 7256346500 | 103800 | 103800 | 103800 | 103700 | 52 |
| 493 | 20230616 | 105300 | 7250949000 | 103800 | 103500 | 103900 | 103400 | 472 |
| 494 | 20230616 | 105200 | 7202019900 | 103500 | 103600 | 103700 | 103400 | 208 |
| 495 | 20230616 | 105100 | 7180464500 | 103600 | 103700 | 103700 | 103500 | 208 |
| 496 | 20230616 | 105000 | 7158923200 | 103700 | 103500 | 103700 | 103500 | 32 |
| 497 | 20230616 | 104900 | 7155609000 | 103500 | 103800 | 103900 | 103400 | 417 |
| 498 | 20230616 | 104800 | 7112387900 | 103800 | 103800 | 103800 | 103700 | 181 |
| 499 | 20230616 | 104700 | 7093606400 | 103700 | 103800 | 103800 | 103700 | 58 |
| 500 | 20230616 | 104600 | 7087590800 | 103800 | 103700 | 103800 | 103700 | 44 |
| 501 | 20230616 | 104500 | 7083027300 | 103700 | 103900 | 103900 | 103700 | 68 |
| 502 | 20230616 | 104400 | 7075974400 | 103800 | 103900 | 103900 | 103800 | 282 |
| 503 | 20230616 | 104300 | 7046696600 | 103900 | 103800 | 103900 | 103800 | 77 |
| 504 | 20230616 | 104200 | 7038703700 | 103800 | 103800 | 103800 | 103700 | 63 |
| 505 | 20230616 | 104100 | 7032167200 | 103800 | 103700 | 103800 | 103600 | 176 |
| 506 | 20230616 | 104000 | 7013908700 | 103600 | 103400 | 103700 | 103300 | 164 |
| 507 | 20230616 | 103900 | 6996945700 | 103300 | 103300 | 103300 | 103200 | 237 |
| 508 | 20230616 | 103800 | 6972464600 | 103300 | 103400 | 103400 | 103300 | 289 |
| 509 | 20230616 | 103700 | 6942604000 | 103400 | 103400 | 103400 | 103300 | 355 |
| 510 | 20230616 | 103600 | 6905901700 | 103400 | 103500 | 103600 | 103400 | 298 |
| 511 | 20230616 | 103500 | 6875053700 | 103500 | 103400 | 103600 | 103400 | 97 |
| 512 | 20230616 | 103400 | 6865017700 | 103500 | 103500 | 103500 | 103400 | 188 |
| 513 | 20230616 | 103300 | 6845568200 | 103400 | 103400 | 103500 | 103400 | 266 |
| 514 | 20230616 | 103200 | 6818054200 | 103500 | 103600 | 103700 | 103500 | 493 |
| 515 | 20230616 | 103100 | 6767011600 | 103700 | 103800 | 103800 | 103600 | 160 |
| 516 | 20230616 | 103000 | 6750423000 | 103800 | 104000 | 104000 | 103700 | 242 |
| 517 | 20230616 | 102900 | 6725270500 | 103600 | 104300 | 104300 | 103600 | 1892 |
| 518 | 20230616 | 102800 | 6528498200 | 104300 | 104300 | 104400 | 104300 | 520 |
| 519 | 20230616 | 102700 | 6474260600 | 104300 | 104300 | 104300 | 104100 | 179 |
| 520 | 20230616 | 102600 | 6455599500 | 104200 | 104100 | 104200 | 104000 | 707 |
| 521 | 20230616 | 102500 | 6381979500 | 104100 | 104100 | 104200 | 104100 | 268 |
| 522 | 20230616 | 102400 | 6354078900 | 104100 | 104100 | 104300 | 104100 | 932 |
| 523 | 20230616 | 102300 | 6257002800 | 104100 | 103900 | 104100 | 103900 | 1032 |
| 524 | 20230616 | 102200 | 6149696800 | 103900 | 103900 | 104000 | 103900 | 347 |
| 525 | 20230616 | 102100 | 6113643400 | 103900 | 104000 | 104000 | 103900 | 160 |
| 526 | 20230616 | 102000 | 6097014900 | 103900 | 103900 | 104000 | 103800 | 221 |
| 527 | 20230616 | 101900 | 6074050400 | 103800 | 103700 | 103800 | 103700 | 218 |
| 528 | 20230616 | 101800 | 6051432400 | 103700 | 103700 | 103700 | 103700 | 203 |
| 529 | 20230616 | 101700 | 6030381300 | 103700 | 103600 | 103700 | 103600 | 220 |
| 530 | 20230616 | 101600 | 6007575100 | 103600 | 103700 | 103700 | 103600 | 334 |
| 531 | 20230616 | 101500 | 5972960700 | 103600 | 103700 | 103700 | 103500 | 173 |
| 532 | 20230616 | 101400 | 5955032300 | 103500 | 103600 | 103700 | 103400 | 36 |
| 533 | 20230616 | 101300 | 5951303000 | 103600 | 103300 | 103600 | 103200 | 507 |
| 534 | 20230616 | 101200 | 5898882700 | 103200 | 103300 | 103400 | 103200 | 194 |
| 535 | 20230616 | 101100 | 5878842800 | 103400 | 103500 | 103500 | 103400 | 71 |
| 536 | 20230616 | 101000 | 5871500600 | 103500 | 103600 | 103600 | 103400 | 53 |
| 537 | 20230616 | 100900 | 5866014600 | 103600 | 103600 | 103600 | 103300 | 220 |
| 538 | 20230616 | 100800 | 5843250500 | 103500 | 103200 | 103500 | 103200 | 182 |
| 539 | 20230616 | 100700 | 5824442300 | 103200 | 103500 | 103500 | 103000 | 477 |
| 540 | 20230616 | 100600 | 5775224200 | 103500 | 103900 | 103900 | 103500 | 204 |
| 541 | 20230616 | 100500 | 5754077100 | 103900 | 104000 | 104000 | 103800 | 428 |
| 542 | 20230616 | 100400 | 5709627900 | 104000 | 104100 | 104200 | 103900 | 492 |
| 543 | 20230616 | 100300 | 5658475300 | 104200 | 104100 | 104300 | 104100 | 708 |
| 544 | 20230616 | 100200 | 5584723900 | 104100 | 104000 | 104100 | 103900 | 328 |
| 545 | 20230616 | 100100 | 5550589400 | 104000 | 103900 | 104000 | 103800 | 419 |
| 546 | 20230616 | 100000 | 5507029000 | 103900 | 103900 | 103900 | 103800 | 239 |
| 547 | 20230616 | 095900 | 5482198000 | 103900 | 104000 | 104000 | 103800 | 251 |
| 548 | 20230616 | 095800 | 5456123900 | 104000 | 103500 | 104000 | 103400 | 1350 |
| 549 | 20230616 | 095700 | 5316004900 | 103400 | 103400 | 103500 | 103400 | 383 |
| 550 | 20230616 | 095600 | 5276396400 | 103300 | 103300 | 103500 | 103300 | 122 |
| 551 | 20230616 | 095500 | 5263784000 | 103400 | 103400 | 103400 | 103300 | 73 |
| 552 | 20230616 | 095400 | 5256237700 | 103400 | 103400 | 103400 | 103200 | 320 |
| 553 | 20230616 | 095300 | 5223190700 | 103300 | 103400 | 103400 | 103200 | 536 |
| 554 | 20230616 | 095200 | 5167815700 | 103500 | 103400 | 103500 | 103300 | 253 |
| 555 | 20230616 | 095100 | 5141637300 | 103500 | 103200 | 103500 | 103100 | 592 |
| 556 | 20230616 | 095000 | 5080500800 | 103200 | 103300 | 103300 | 103100 | 125 |
| 557 | 20230616 | 094900 | 5067602800 | 103300 | 103100 | 103300 | 103000 | 217 |
| 558 | 20230616 | 094800 | 5045229000 | 103100 | 103100 | 103300 | 103000 | 205 |
| 559 | 20230616 | 094700 | 5024083900 | 103100 | 102900 | 103100 | 102900 | 218 |
| 560 | 20230616 | 094600 | 5001616700 | 102900 | 103200 | 103300 | 102900 | 339 |
| 561 | 20230616 | 094500 | 4966681400 | 103200 | 103100 | 103200 | 102900 | 812 |
| 562 | 20230616 | 094400 | 4883020200 | 103200 | 103300 | 103400 | 103100 | 360 |
| 563 | 20230616 | 094300 | 4845859200 | 103200 | 103700 | 103700 | 103200 | 356 |
| 564 | 20230616 | 094200 | 4809065500 | 103700 | 103900 | 103900 | 103300 | 633 |
| 565 | 20230616 | 094100 | 4743544900 | 103900 | 103700 | 103900 | 103700 | 643 |
| 566 | 20230616 | 094000 | 4676813800 | 103700 | 103600 | 103700 | 103500 | 875 |
| 567 | 20230616 | 093900 | 4586158400 | 103600 | 103400 | 103600 | 103400 | 968 |
| 568 | 20230616 | 093800 | 4486014900 | 103300 | 103300 | 103300 | 103200 | 429 |
| 569 | 20230616 | 093700 | 4441708400 | 103300 | 103200 | 103300 | 103100 | 460 |
| 570 | 20230616 | 093600 | 4394228600 | 103200 | 103400 | 103400 | 103200 | 284 |
| 571 | 20230616 | 093500 | 4364911900 | 103400 | 103300 | 103400 | 103200 | 198 |
| 572 | 20230616 | 093400 | 4344459000 | 103300 | 103100 | 103500 | 103100 | 506 |
| 573 | 20230616 | 093300 | 4292178600 | 103000 | 102400 | 103000 | 102400 | 1006 |
| 574 | 20230616 | 093200 | 4188864500 | 102500 | 102700 | 102700 | 102400 | 412 |
| 575 | 20230616 | 093100 | 4146633600 | 102800 | 103000 | 103000 | 102500 | 769 |
| 576 | 20230616 | 093000 | 4067613400 | 103000 | 102300 | 103000 | 102200 | 919 |
| 577 | 20230616 | 092900 | 3973492100 | 102200 | 102200 | 102300 | 102100 | 458 |
| 578 | 20230616 | 092800 | 3926683400 | 102200 | 101500 | 102200 | 101400 | 1332 |
| 579 | 20230616 | 092700 | 3790885200 | 101500 | 101800 | 101800 | 101300 | 1660 |
| 580 | 20230616 | 092600 | 3622462100 | 101800 | 101900 | 101900 | 101700 | 617 |
| 581 | 20230616 | 092500 | 3559636700 | 101900 | 102200 | 102200 | 101900 | 509 |
| 582 | 20230616 | 092400 | 3507742200 | 102200 | 101600 | 102200 | 101400 | 1315 |
| 583 | 20230616 | 092300 | 3373798700 | 101400 | 101000 | 102000 | 100900 | 1612 |
| 584 | 20230616 | 092200 | 3210291600 | 101000 | 101300 | 101400 | 100800 | 4211 |
| 585 | 20230616 | 092100 | 2784728700 | 101300 | 102000 | 102000 | 101300 | 2159 |
| 586 | 20230616 | 092000 | 2565625400 | 102000 | 102200 | 102200 | 101900 | 2101 |
| 587 | 20230616 | 091900 | 2351247200 | 102200 | 102300 | 102400 | 102100 | 839 |
| 588 | 20230616 | 091800 | 2265503300 | 102400 | 102400 | 102500 | 102200 | 982 |
| 589 | 20230616 | 091700 | 2164971600 | 102500 | 102500 | 102600 | 102400 | 1331 |
| 590 | 20230616 | 091600 | 2028556000 | 102500 | 102600 | 102600 | 102500 | 1043 |
| 591 | 20230616 | 091500 | 1921624500 | 102600 | 102800 | 102800 | 102600 | 844 |
| 592 | 20230616 | 091400 | 1834975100 | 102900 | 102900 | 103200 | 102700 | 501 |
| 593 | 20230616 | 091300 | 1783453800 | 102900 | 103100 | 103200 | 102700 | 1767 |
| 594 | 20230616 | 091200 | 1601572100 | 103300 | 103700 | 103700 | 103200 | 1658 |
| 595 | 20230616 | 091100 | 1430151200 | 103700 | 104300 | 104300 | 103600 | 1468 |
| 596 | 20230616 | 091000 | 1277595300 | 104300 | 104300 | 104400 | 104200 | 527 |
| 597 | 20230616 | 090900 | 1222601100 | 104400 | 104500 | 104700 | 104100 | 445 |
| 598 | 20230616 | 090800 | 1176165800 | 104700 | 104600 | 104800 | 104500 | 842 |
| 599 | 20230616 | 090700 | 1088061900 | 104600 | 103800 | 104600 | 103500 | 835 |
| 600 | 20230616 | 090600 | 1001026500 | 103800 | 103500 | 104100 | 103200 | 1078 |
| 601 | 20230616 | 090500 | 889386700 | 103400 | 103500 | 103500 | 103400 | 343 |
| 602 | 20230616 | 090400 | 853900300 | 103500 | 103600 | 103800 | 103300 | 1127 |
| 603 | 20230616 | 090300 | 737253200 | 103600 | 104000 | 104000 | 103500 | 2010 |
| 604 | 20230616 | 090200 | 528696600 | 104000 | 104300 | 104400 | 104000 | 530 |
| 605 | 20230616 | 090100 | 473550500 | 104300 | 104200 | 104700 | 104000 | 862 |
| 606 | 20230616 | 090000 | 383659800 | 104100 | 104100 | 104900 | 103700 | 3563 |