36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 193200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 3 | 20230615 | 193100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 4 | 20230615 | 193000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 5 | 20230615 | 192900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 6 | 20230615 | 192800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 7 | 20230615 | 192700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 8 | 20230615 | 192600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 9 | 20230615 | 192500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 10 | 20230615 | 192400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 11 | 20230615 | 192300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 12 | 20230615 | 192200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 13 | 20230615 | 192100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 14 | 20230615 | 192000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 15 | 20230615 | 191900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 16 | 20230615 | 191800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 17 | 20230615 | 191700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 18 | 20230615 | 191600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 19 | 20230615 | 191500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 20 | 20230615 | 191400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 21 | 20230615 | 191300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 22 | 20230615 | 191200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 23 | 20230615 | 191100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 24 | 20230615 | 191000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 25 | 20230615 | 190900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 26 | 20230615 | 190800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 27 | 20230615 | 190700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 28 | 20230615 | 190600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 29 | 20230615 | 190500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 30 | 20230615 | 190400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 31 | 20230615 | 190300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 32 | 20230615 | 190200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 33 | 20230615 | 190100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 34 | 20230615 | 190000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 35 | 20230615 | 185900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 36 | 20230615 | 185800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 37 | 20230615 | 185700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 38 | 20230615 | 185600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 39 | 20230615 | 185500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 40 | 20230615 | 185400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 41 | 20230615 | 185300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 42 | 20230615 | 185200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 43 | 20230615 | 185100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 44 | 20230615 | 185000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 45 | 20230615 | 184900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 46 | 20230615 | 184800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 47 | 20230615 | 184700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 48 | 20230615 | 184600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 49 | 20230615 | 184500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 50 | 20230615 | 184400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 51 | 20230615 | 184300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 52 | 20230615 | 184200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 53 | 20230615 | 184100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 54 | 20230615 | 184000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 55 | 20230615 | 183900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 56 | 20230615 | 183800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 57 | 20230615 | 183700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 58 | 20230615 | 183600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 59 | 20230615 | 183500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 60 | 20230615 | 183400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 61 | 20230615 | 183300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 62 | 20230615 | 183200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 63 | 20230615 | 183100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 64 | 20230615 | 183000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 65 | 20230615 | 182900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 66 | 20230615 | 182800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 67 | 20230615 | 182700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 68 | 20230615 | 182600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 69 | 20230615 | 182500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 70 | 20230615 | 182400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 71 | 20230615 | 182300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 72 | 20230615 | 182200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 73 | 20230615 | 182100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 74 | 20230615 | 182000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 75 | 20230615 | 181900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 76 | 20230615 | 181800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 77 | 20230615 | 181700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 78 | 20230615 | 181600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 79 | 20230615 | 181500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 80 | 20230615 | 181400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 81 | 20230615 | 181300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 82 | 20230615 | 181200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 83 | 20230615 | 181100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 84 | 20230615 | 181000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 85 | 20230615 | 180900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 86 | 20230615 | 180800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 87 | 20230615 | 180700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 88 | 20230615 | 180600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 89 | 20230615 | 180500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 90 | 20230615 | 180400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 91 | 20230615 | 180300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 92 | 20230615 | 180200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 93 | 20230615 | 180100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 94 | 20230615 | 180000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 95 | 20230615 | 175900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 96 | 20230615 | 175800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 97 | 20230615 | 175700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 98 | 20230615 | 175600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 99 | 20230615 | 175500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 100 | 20230615 | 175400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 101 | 20230615 | 175300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 102 | 20230615 | 175200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 103 | 20230615 | 175100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 104 | 20230615 | 175000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 105 | 20230615 | 174900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 106 | 20230615 | 174800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 107 | 20230615 | 174700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 108 | 20230615 | 174600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 109 | 20230615 | 174500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 110 | 20230615 | 174400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 111 | 20230615 | 174300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 112 | 20230615 | 174200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 113 | 20230615 | 174100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 114 | 20230615 | 174000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 115 | 20230615 | 173900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 116 | 20230615 | 173800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 117 | 20230615 | 173700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 118 | 20230615 | 173600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 119 | 20230615 | 173500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 120 | 20230615 | 173400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 121 | 20230615 | 173300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 122 | 20230615 | 173200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 123 | 20230615 | 173100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 124 | 20230615 | 173000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 125 | 20230615 | 172900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 126 | 20230615 | 172800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 127 | 20230615 | 172700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 128 | 20230615 | 172600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 129 | 20230615 | 172500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 130 | 20230615 | 172400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 131 | 20230615 | 172300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 132 | 20230615 | 172200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 133 | 20230615 | 172100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 134 | 20230615 | 172000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 135 | 20230615 | 171900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 136 | 20230615 | 171800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 137 | 20230615 | 171700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 138 | 20230615 | 171600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 139 | 20230615 | 171500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 140 | 20230615 | 171400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 141 | 20230615 | 171300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 142 | 20230615 | 171200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 143 | 20230615 | 171100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 144 | 20230615 | 171000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 145 | 20230615 | 170900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 146 | 20230615 | 170800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 147 | 20230615 | 170700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 148 | 20230615 | 170600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 149 | 20230615 | 170500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 150 | 20230615 | 170400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 151 | 20230615 | 170300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 152 | 20230615 | 170200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 153 | 20230615 | 170100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 154 | 20230615 | 170000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 155 | 20230615 | 165900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 156 | 20230615 | 165800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 157 | 20230615 | 165700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 158 | 20230615 | 165600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 159 | 20230615 | 165500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 160 | 20230615 | 165400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 161 | 20230615 | 165300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 162 | 20230615 | 165200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 163 | 20230615 | 165100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 164 | 20230615 | 165000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 165 | 20230615 | 164900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 166 | 20230615 | 164800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 167 | 20230615 | 164700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 168 | 20230615 | 164600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 169 | 20230615 | 164500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 170 | 20230615 | 164400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 171 | 20230615 | 164300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 172 | 20230615 | 164200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 173 | 20230615 | 164100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 174 | 20230615 | 164000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 175 | 20230615 | 163900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 176 | 20230615 | 163800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 177 | 20230615 | 163700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 178 | 20230615 | 163600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 179 | 20230615 | 163500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 180 | 20230615 | 163400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 181 | 20230615 | 163300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 182 | 20230615 | 163200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 183 | 20230615 | 163100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 184 | 20230615 | 163000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 185 | 20230615 | 162900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 186 | 20230615 | 162800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 187 | 20230615 | 162700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 188 | 20230615 | 162600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 189 | 20230615 | 162500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 190 | 20230615 | 162400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 191 | 20230615 | 162300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 192 | 20230615 | 162200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 193 | 20230615 | 162100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 194 | 20230615 | 162000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 195 | 20230615 | 161900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 196 | 20230615 | 161800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 197 | 20230615 | 161700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 198 | 20230615 | 161600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 199 | 20230615 | 161500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 200 | 20230615 | 161400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 201 | 20230615 | 161300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 202 | 20230615 | 161200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 203 | 20230615 | 161100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 204 | 20230615 | 161000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 205 | 20230615 | 160900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 206 | 20230615 | 160800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 207 | 20230615 | 160700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 208 | 20230615 | 160600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 209 | 20230615 | 160500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 210 | 20230615 | 160400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 211 | 20230615 | 160300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 212 | 20230615 | 160200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 213 | 20230615 | 160100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 214 | 20230615 | 160000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 215 | 20230615 | 155900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 216 | 20230615 | 155800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 217 | 20230615 | 155700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 218 | 20230615 | 155600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 219 | 20230615 | 155500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 220 | 20230615 | 155400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 221 | 20230615 | 155300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 222 | 20230615 | 155200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 223 | 20230615 | 155100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 224 | 20230615 | 155000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 225 | 20230615 | 154900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 226 | 20230615 | 154800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 227 | 20230615 | 154700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 228 | 20230615 | 154600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 229 | 20230615 | 154500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 230 | 20230615 | 154400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 231 | 20230615 | 154300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 232 | 20230615 | 154200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 233 | 20230615 | 154100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 234 | 20230615 | 154000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 235 | 20230615 | 153900 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 236 | 20230615 | 153800 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 237 | 20230615 | 153700 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 238 | 20230615 | 153600 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 239 | 20230615 | 153500 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 240 | 20230615 | 153400 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 241 | 20230615 | 153300 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 242 | 20230615 | 153200 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 243 | 20230615 | 153100 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 0 |
| 244 | 20230615 | 153000 | 12836888900 | 137100 | 137100 | 137100 | 137100 | 1759 |
| 245 | 20230615 | 152900 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 246 | 20230615 | 152800 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 247 | 20230615 | 152700 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 248 | 20230615 | 152600 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 249 | 20230615 | 152500 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 250 | 20230615 | 152400 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 251 | 20230615 | 152300 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 252 | 20230615 | 152200 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 253 | 20230615 | 152100 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 254 | 20230615 | 152000 | 12595730000 | 137000 | 137000 | 137000 | 137000 | 0 |
| 255 | 20230615 | 151900 | 12595730000 | 137000 | 136700 | 137300 | 136700 | 912 |
| 256 | 20230615 | 151800 | 12470810300 | 136600 | 136500 | 136900 | 136500 | 93 |
| 257 | 20230615 | 151700 | 12458095100 | 136500 | 136400 | 136500 | 136400 | 315 |
| 258 | 20230615 | 151600 | 12415122000 | 136400 | 136600 | 136600 | 136400 | 948 |
| 259 | 20230615 | 151500 | 12285785700 | 136600 | 136500 | 136600 | 136500 | 101 |
| 260 | 20230615 | 151400 | 12271996000 | 136700 | 136600 | 136700 | 136500 | 135 |
| 261 | 20230615 | 151300 | 12253559300 | 136500 | 136600 | 136600 | 136400 | 192 |
| 262 | 20230615 | 151200 | 12227348800 | 136600 | 136500 | 136600 | 136500 | 155 |
| 263 | 20230615 | 151100 | 12206189800 | 136600 | 136400 | 136800 | 136400 | 212 |
| 264 | 20230615 | 151000 | 12177248800 | 136500 | 136600 | 136600 | 136400 | 207 |
| 265 | 20230615 | 150900 | 12148995000 | 136600 | 136500 | 136700 | 136500 | 153 |
| 266 | 20230615 | 150800 | 12128105900 | 136600 | 136600 | 136700 | 136500 | 139 |
| 267 | 20230615 | 150700 | 12109126800 | 136600 | 136600 | 136900 | 136600 | 146 |
| 268 | 20230615 | 150600 | 12089173000 | 136700 | 136500 | 137000 | 136500 | 110 |
| 269 | 20230615 | 150500 | 12074130700 | 136600 | 136600 | 136600 | 136500 | 255 |
| 270 | 20230615 | 150400 | 12039315600 | 136500 | 136600 | 136600 | 136400 | 204 |
| 271 | 20230615 | 150300 | 12011466700 | 136600 | 136600 | 136600 | 136400 | 269 |
| 272 | 20230615 | 150200 | 11974746600 | 136500 | 136600 | 136700 | 136500 | 388 |
| 273 | 20230615 | 150100 | 11921747500 | 136700 | 136700 | 136700 | 136600 | 220 |
| 274 | 20230615 | 150000 | 11891692200 | 136700 | 136700 | 136700 | 136600 | 298 |
| 275 | 20230615 | 145900 | 11850980100 | 136700 | 136700 | 136800 | 136600 | 149 |
| 276 | 20230615 | 145800 | 11830610700 | 136700 | 136900 | 136900 | 136700 | 186 |
| 277 | 20230615 | 145700 | 11805171300 | 136800 | 136800 | 136900 | 136700 | 253 |
| 278 | 20230615 | 145600 | 11770560500 | 136800 | 136900 | 136900 | 136800 | 131 |
| 279 | 20230615 | 145500 | 11752635700 | 136800 | 136800 | 137000 | 136800 | 208 |
| 280 | 20230615 | 145400 | 11724163900 | 136800 | 136700 | 136900 | 136600 | 262 |
| 281 | 20230615 | 145300 | 11688333000 | 136500 | 136800 | 136900 | 136500 | 577 |
| 282 | 20230615 | 145200 | 11609426400 | 136800 | 137000 | 137100 | 136800 | 718 |
| 283 | 20230615 | 145100 | 11511173900 | 136900 | 137000 | 137000 | 136900 | 272 |
| 284 | 20230615 | 145000 | 11473927900 | 137000 | 137100 | 137100 | 136900 | 137 |
| 285 | 20230615 | 144900 | 11455158100 | 137000 | 137400 | 137400 | 137000 | 232 |
| 286 | 20230615 | 144800 | 11423340500 | 137300 | 137100 | 137400 | 137000 | 442 |
| 287 | 20230615 | 144700 | 11362706100 | 137100 | 137300 | 137300 | 137100 | 493 |
| 288 | 20230615 | 144600 | 11295107800 | 137300 | 137400 | 137500 | 137200 | 98 |
| 289 | 20230615 | 144500 | 11281647600 | 137400 | 137400 | 138300 | 137400 | 425 |
| 290 | 20230615 | 144400 | 11223157300 | 137600 | 137700 | 137800 | 137500 | 280 |
| 291 | 20230615 | 144300 | 11184614500 | 137800 | 138000 | 138000 | 137800 | 216 |
| 292 | 20230615 | 144200 | 11154831100 | 137900 | 137900 | 138400 | 137800 | 179 |
| 293 | 20230615 | 144100 | 11130139200 | 137900 | 138100 | 138100 | 137800 | 178 |
| 294 | 20230615 | 144000 | 11105588600 | 138100 | 138100 | 138100 | 138000 | 162 |
| 295 | 20230615 | 143900 | 11083231000 | 138100 | 138400 | 138400 | 138100 | 690 |
| 296 | 20230615 | 143800 | 10987834700 | 138400 | 138400 | 138400 | 138300 | 212 |
| 297 | 20230615 | 143700 | 10958502200 | 138400 | 138400 | 138600 | 138300 | 268 |
| 298 | 20230615 | 143600 | 10921406800 | 138400 | 138400 | 138700 | 138400 | 347 |
| 299 | 20230615 | 143500 | 10873320900 | 138400 | 138500 | 138600 | 138400 | 193 |
| 300 | 20230615 | 143400 | 10846591100 | 138600 | 138600 | 138600 | 138500 | 81 |
| 301 | 20230615 | 143300 | 10835370900 | 138600 | 138600 | 138700 | 138500 | 211 |
| 302 | 20230615 | 143200 | 10806122400 | 138600 | 138500 | 138600 | 138500 | 165 |
| 303 | 20230615 | 143100 | 10783263700 | 138600 | 138700 | 138800 | 138600 | 208 |
| 304 | 20230615 | 143000 | 10754422500 | 138800 | 138500 | 138800 | 138400 | 434 |
| 305 | 20230615 | 142900 | 10694251400 | 138600 | 138500 | 138600 | 138500 | 120 |
| 306 | 20230615 | 142800 | 10677628400 | 138500 | 138500 | 138500 | 138300 | 231 |
| 307 | 20230615 | 142700 | 10645652400 | 138500 | 138300 | 138600 | 138200 | 322 |
| 308 | 20230615 | 142600 | 10601090100 | 138300 | 138200 | 138300 | 138200 | 133 |
| 309 | 20230615 | 142500 | 10582707100 | 138200 | 138300 | 138300 | 138000 | 74 |
| 310 | 20230615 | 142400 | 10572477000 | 138300 | 137900 | 138500 | 137900 | 297 |
| 311 | 20230615 | 142300 | 10531458800 | 137900 | 138300 | 138300 | 137500 | 475 |
| 312 | 20230615 | 142200 | 10466042100 | 138300 | 138600 | 138600 | 138200 | 77 |
| 313 | 20230615 | 142100 | 10455391500 | 138500 | 138300 | 138600 | 138200 | 535 |
| 314 | 20230615 | 142000 | 10381321100 | 138200 | 138300 | 138300 | 138200 | 43 |
| 315 | 20230615 | 141900 | 10375376800 | 138300 | 138300 | 138500 | 138200 | 524 |
| 316 | 20230615 | 141800 | 10302844200 | 138300 | 138200 | 138400 | 138000 | 201 |
| 317 | 20230615 | 141700 | 10275060000 | 138300 | 138500 | 138500 | 138300 | 94 |
| 318 | 20230615 | 141600 | 10262050800 | 138500 | 138400 | 138500 | 138100 | 1242 |
| 319 | 20230615 | 141500 | 10090177800 | 138400 | 137800 | 138400 | 137800 | 586 |
| 320 | 20230615 | 141400 | 10009205900 | 137800 | 137700 | 138100 | 137700 | 858 |
| 321 | 20230615 | 141300 | 9891043100 | 137700 | 138100 | 138100 | 137600 | 239 |
| 322 | 20230615 | 141200 | 9858124700 | 138100 | 137700 | 138100 | 137700 | 189 |
| 323 | 20230615 | 141100 | 9832061400 | 137700 | 137800 | 137800 | 137600 | 201 |
| 324 | 20230615 | 141000 | 9804383000 | 137900 | 138000 | 138000 | 137900 | 175 |
| 325 | 20230615 | 140900 | 9780236100 | 138000 | 137800 | 138000 | 137800 | 189 |
| 326 | 20230615 | 140800 | 9754167400 | 137800 | 137700 | 137800 | 137700 | 169 |
| 327 | 20230615 | 140700 | 9730889600 | 137700 | 137900 | 137900 | 137600 | 39 |
| 328 | 20230615 | 140600 | 9725518200 | 137900 | 137600 | 138000 | 137600 | 211 |
| 329 | 20230615 | 140500 | 9696440700 | 137600 | 137700 | 137700 | 137500 | 91 |
| 330 | 20230615 | 140400 | 9683918800 | 137700 | 138000 | 138000 | 137700 | 52 |
| 331 | 20230615 | 140300 | 9676755000 | 138000 | 137700 | 138100 | 137700 | 228 |
| 332 | 20230615 | 140200 | 9645332400 | 137600 | 137700 | 137800 | 137600 | 117 |
| 333 | 20230615 | 140100 | 9629221200 | 137800 | 137700 | 137800 | 137600 | 332 |
| 334 | 20230615 | 140000 | 9583510400 | 137800 | 137800 | 138000 | 137800 | 296 |
| 335 | 20230615 | 135900 | 9542691000 | 138000 | 137900 | 138000 | 137800 | 69 |
| 336 | 20230615 | 135800 | 9533176400 | 137900 | 137800 | 137900 | 137800 | 119 |
| 337 | 20230615 | 135700 | 9516775800 | 137800 | 137800 | 138000 | 137700 | 234 |
| 338 | 20230615 | 135600 | 9484519300 | 137800 | 137800 | 137800 | 137800 | 24 |
| 339 | 20230615 | 135500 | 9481212100 | 137700 | 138000 | 138000 | 137700 | 96 |
| 340 | 20230615 | 135400 | 9467987200 | 138000 | 137900 | 138100 | 137900 | 145 |
| 341 | 20230615 | 135300 | 9447986700 | 137900 | 137900 | 137900 | 137800 | 78 |
| 342 | 20230615 | 135200 | 9437234800 | 137900 | 138000 | 138000 | 137900 | 128 |
| 343 | 20230615 | 135100 | 9419573500 | 138000 | 138000 | 138100 | 137900 | 204 |
| 344 | 20230615 | 135000 | 9391412300 | 138000 | 138100 | 138100 | 138000 | 79 |
| 345 | 20230615 | 134900 | 9380508300 | 138100 | 138000 | 138100 | 137900 | 104 |
| 346 | 20230615 | 134800 | 9366157300 | 138100 | 137800 | 138100 | 137800 | 162 |
| 347 | 20230615 | 134700 | 9343800900 | 137800 | 137700 | 138200 | 137700 | 432 |
| 348 | 20230615 | 134600 | 9284262900 | 137700 | 137600 | 137700 | 137600 | 173 |
| 349 | 20230615 | 134500 | 9260457200 | 137600 | 137500 | 137700 | 137500 | 149 |
| 350 | 20230615 | 134400 | 9239945600 | 137500 | 137600 | 137700 | 137500 | 246 |
| 351 | 20230615 | 134300 | 9206081800 | 137500 | 137600 | 137700 | 137500 | 69 |
| 352 | 20230615 | 134200 | 9196585400 | 137700 | 137600 | 137700 | 137300 | 331 |
| 353 | 20230615 | 134100 | 9151084400 | 137700 | 137700 | 137700 | 137600 | 11 |
| 354 | 20230615 | 134000 | 9149570400 | 137700 | 137700 | 137700 | 137600 | 47 |
| 355 | 20230615 | 133900 | 9143099800 | 137800 | 137400 | 137800 | 137400 | 263 |
| 356 | 20230615 | 133800 | 9106934300 | 137500 | 137500 | 137500 | 137400 | 33 |
| 357 | 20230615 | 133700 | 9102398300 | 137500 | 137500 | 137500 | 137500 | 470 |
| 358 | 20230615 | 133600 | 9037773300 | 137500 | 136700 | 137500 | 136700 | 973 |
| 359 | 20230615 | 133500 | 8904439900 | 136700 | 136700 | 136700 | 136700 | 14 |
| 360 | 20230615 | 133400 | 8902526100 | 136600 | 136600 | 136700 | 136300 | 271 |
| 361 | 20230615 | 133300 | 8865547700 | 136500 | 136600 | 136700 | 136500 | 336 |
| 362 | 20230615 | 133200 | 8819652800 | 136600 | 137100 | 137100 | 136600 | 409 |
| 363 | 20230615 | 133100 | 8763652300 | 137100 | 137100 | 137100 | 137000 | 18 |
| 364 | 20230615 | 133000 | 8761186000 | 137100 | 137100 | 137100 | 137100 | 135 |
| 365 | 20230615 | 132900 | 8742677500 | 137100 | 137000 | 137100 | 137000 | 118 |
| 366 | 20230615 | 132800 | 8726501900 | 137000 | 137100 | 137100 | 137000 | 132 |
| 367 | 20230615 | 132700 | 8708414900 | 137100 | 137000 | 137400 | 137000 | 191 |
| 368 | 20230615 | 132600 | 8682219300 | 137100 | 137200 | 137300 | 137100 | 435 |
| 369 | 20230615 | 132500 | 8622565500 | 137300 | 137100 | 137300 | 137100 | 59 |
| 370 | 20230615 | 132400 | 8614473400 | 137100 | 137100 | 137300 | 137100 | 203 |
| 371 | 20230615 | 132300 | 8586630600 | 137100 | 137100 | 137100 | 137000 | 64 |
| 372 | 20230615 | 132200 | 8577856400 | 137100 | 137300 | 137300 | 137000 | 86 |
| 373 | 20230615 | 132100 | 8566057500 | 137300 | 137000 | 137500 | 136900 | 545 |
| 374 | 20230615 | 132000 | 8491263300 | 136900 | 136700 | 136900 | 136700 | 202 |
| 375 | 20230615 | 131900 | 8463622400 | 136700 | 136900 | 136900 | 136500 | 571 |
| 376 | 20230615 | 131800 | 8385549600 | 136900 | 136900 | 136900 | 136800 | 30 |
| 377 | 20230615 | 131700 | 8381444300 | 136900 | 136900 | 136900 | 136900 | 11 |
| 378 | 20230615 | 131600 | 8379938400 | 136900 | 136800 | 136900 | 136800 | 134 |
| 379 | 20230615 | 131500 | 8361605900 | 136800 | 136900 | 136900 | 136800 | 474 |
| 380 | 20230615 | 131400 | 8296760000 | 136900 | 137000 | 137100 | 136800 | 245 |
| 381 | 20230615 | 131300 | 8263205000 | 136800 | 136900 | 137100 | 136800 | 134 |
| 382 | 20230615 | 131200 | 8244860700 | 136900 | 136800 | 136900 | 136800 | 110 |
| 383 | 20230615 | 131100 | 8229805900 | 136800 | 137300 | 137300 | 136800 | 1170 |
| 384 | 20230615 | 131000 | 8069429700 | 137300 | 137400 | 137400 | 137200 | 135 |
| 385 | 20230615 | 130900 | 8050899800 | 137300 | 137300 | 137300 | 137300 | 142 |
| 386 | 20230615 | 130800 | 8031403200 | 137300 | 137700 | 137700 | 137200 | 415 |
| 387 | 20230615 | 130700 | 7974340600 | 137700 | 137600 | 137700 | 137500 | 183 |
| 388 | 20230615 | 130600 | 7949161100 | 137600 | 137600 | 137600 | 137600 | 52 |
| 389 | 20230615 | 130500 | 7942005900 | 137500 | 137600 | 137600 | 137500 | 82 |
| 390 | 20230615 | 130400 | 7930723600 | 137700 | 137900 | 137900 | 137700 | 320 |
| 391 | 20230615 | 130300 | 7886626200 | 137900 | 138000 | 138200 | 137900 | 198 |
| 392 | 20230615 | 130200 | 7859292300 | 138000 | 138200 | 138200 | 138000 | 130 |
| 393 | 20230615 | 130100 | 7841330900 | 138300 | 138300 | 138300 | 138200 | 50 |
| 394 | 20230615 | 130000 | 7834418500 | 138300 | 138100 | 138300 | 138100 | 125 |
| 395 | 20230615 | 125900 | 7817144800 | 138100 | 138000 | 138100 | 138000 | 765 |
| 396 | 20230615 | 125800 | 7711567000 | 138000 | 137900 | 138000 | 137900 | 44 |
| 397 | 20230615 | 125700 | 7705499200 | 137800 | 137800 | 137800 | 137700 | 60 |
| 398 | 20230615 | 125600 | 7697231400 | 137700 | 137500 | 137700 | 137500 | 61 |
| 399 | 20230615 | 125500 | 7688839100 | 137500 | 137500 | 137500 | 137400 | 142 |
| 400 | 20230615 | 125400 | 7669314400 | 137500 | 137500 | 137500 | 137400 | 268 |
| 401 | 20230615 | 125300 | 7632465600 | 137500 | 137500 | 137500 | 137400 | 31 |
| 402 | 20230615 | 125200 | 7628204000 | 137500 | 137500 | 137500 | 137500 | 18 |
| 403 | 20230615 | 125100 | 7625729000 | 137400 | 137500 | 137500 | 137400 | 406 |
| 404 | 20230615 | 125000 | 7569906100 | 137600 | 137600 | 137600 | 137400 | 208 |
| 405 | 20230615 | 124900 | 7541301000 | 137500 | 137600 | 137600 | 137500 | 20 |
| 406 | 20230615 | 124800 | 7538550900 | 137600 | 137600 | 137600 | 137500 | 32 |
| 407 | 20230615 | 124700 | 7534148000 | 137600 | 137600 | 137600 | 137500 | 20 |
| 408 | 20230615 | 124600 | 7531397200 | 137500 | 137600 | 137600 | 137500 | 40 |
| 409 | 20230615 | 124500 | 7525894100 | 137500 | 137600 | 137600 | 137500 | 34 |
| 410 | 20230615 | 124400 | 7521217700 | 137600 | 137500 | 137600 | 137500 | 44 |
| 411 | 20230615 | 124300 | 7515165000 | 137500 | 137500 | 137600 | 137400 | 31 |
| 412 | 20230615 | 124200 | 7510903600 | 137500 | 137600 | 137700 | 137500 | 73 |
| 413 | 20230615 | 124100 | 7500860700 | 137600 | 137600 | 137600 | 137500 | 14 |
| 414 | 20230615 | 124000 | 7498934400 | 137500 | 137500 | 137600 | 137500 | 47 |
| 415 | 20230615 | 123900 | 7492471600 | 137500 | 137700 | 137700 | 137300 | 71 |
| 416 | 20230615 | 123800 | 7482713400 | 137600 | 137800 | 137900 | 137600 | 78 |
| 417 | 20230615 | 123700 | 7471974400 | 137800 | 137800 | 137800 | 137700 | 43 |
| 418 | 20230615 | 123600 | 7466051000 | 137700 | 137900 | 137900 | 137700 | 92 |
| 419 | 20230615 | 123500 | 7453366600 | 137900 | 137800 | 137900 | 137700 | 93 |
| 420 | 20230615 | 123400 | 7440549200 | 137800 | 137800 | 138000 | 137700 | 152 |
| 421 | 20230615 | 123300 | 7419596500 | 137700 | 137700 | 137800 | 137700 | 22 |
| 422 | 20230615 | 123200 | 7416566400 | 137800 | 137800 | 137900 | 137700 | 53 |
| 423 | 20230615 | 123100 | 7409266800 | 137800 | 137900 | 138000 | 137800 | 53 |
| 424 | 20230615 | 123000 | 7401957700 | 137800 | 137900 | 138000 | 137700 | 379 |
| 425 | 20230615 | 122900 | 7349705600 | 137800 | 137700 | 138000 | 137700 | 235 |
| 426 | 20230615 | 122800 | 7317325100 | 137600 | 137700 | 137700 | 137500 | 47 |
| 427 | 20230615 | 122700 | 7310860100 | 137700 | 137500 | 137700 | 137500 | 35 |
| 428 | 20230615 | 122600 | 7306046900 | 137400 | 137600 | 137600 | 137400 | 3 |
| 429 | 20230615 | 122500 | 7305634400 | 137600 | 137700 | 137700 | 137400 | 45 |
| 430 | 20230615 | 122400 | 7299446800 | 137700 | 137700 | 137700 | 137700 | 22 |
| 431 | 20230615 | 122300 | 7296417400 | 137400 | 137200 | 137400 | 137200 | 120 |
| 432 | 20230615 | 122200 | 7279942500 | 137200 | 137200 | 137300 | 137200 | 27 |
| 433 | 20230615 | 122100 | 7276236200 | 137300 | 137300 | 137300 | 137200 | 52 |
| 434 | 20230615 | 122000 | 7269101200 | 137300 | 137300 | 137300 | 137300 | 70 |
| 435 | 20230615 | 121900 | 7259490200 | 137300 | 137400 | 137500 | 137300 | 153 |
| 436 | 20230615 | 121800 | 7238470700 | 137300 | 137700 | 137800 | 137300 | 607 |
| 437 | 20230615 | 121700 | 7154910500 | 137800 | 137700 | 137800 | 137700 | 77 |
| 438 | 20230615 | 121600 | 7144303200 | 137700 | 137800 | 137800 | 137700 | 39 |
| 439 | 20230615 | 121500 | 7138930200 | 137800 | 138000 | 138000 | 137700 | 234 |
| 440 | 20230615 | 121400 | 7106660200 | 138000 | 138000 | 138100 | 138000 | 41 |
| 441 | 20230615 | 121300 | 7100999900 | 138100 | 137900 | 138100 | 137900 | 56 |
| 442 | 20230615 | 121200 | 7093269000 | 137900 | 137900 | 137900 | 137800 | 40 |
| 443 | 20230615 | 121100 | 7087756200 | 137900 | 137900 | 137900 | 137800 | 40 |
| 444 | 20230615 | 121000 | 7082242300 | 137800 | 137800 | 137800 | 137700 | 31 |
| 445 | 20230615 | 120900 | 7077971800 | 137800 | 138100 | 138100 | 137700 | 57 |
| 446 | 20230615 | 120800 | 7070113500 | 138100 | 138000 | 138100 | 138000 | 95 |
| 447 | 20230615 | 120700 | 7056996300 | 138000 | 137900 | 138000 | 137900 | 34 |
| 448 | 20230615 | 120600 | 7052306400 | 138000 | 137900 | 138000 | 137600 | 186 |
| 449 | 20230615 | 120500 | 7026688500 | 137900 | 137700 | 138100 | 137700 | 108 |
| 450 | 20230615 | 120400 | 7011798700 | 137800 | 137700 | 137800 | 137700 | 6 |
| 451 | 20230615 | 120300 | 7010972100 | 137800 | 137900 | 138000 | 137700 | 234 |
| 452 | 20230615 | 120200 | 6978722800 | 137900 | 138000 | 138000 | 137900 | 86 |
| 453 | 20230615 | 120100 | 6966855000 | 138200 | 138400 | 138400 | 138200 | 140 |
| 454 | 20230615 | 120000 | 6947494600 | 138400 | 138400 | 138500 | 138300 | 50 |
| 455 | 20230615 | 115900 | 6940577200 | 138400 | 138500 | 138500 | 138300 | 60 |
| 456 | 20230615 | 115800 | 6932276200 | 138200 | 138500 | 138500 | 138200 | 37 |
| 457 | 20230615 | 115700 | 6927159900 | 138500 | 138000 | 138500 | 138000 | 68 |
| 458 | 20230615 | 115600 | 6917765600 | 138100 | 138100 | 138100 | 138000 | 159 |
| 459 | 20230615 | 115500 | 6895820900 | 138100 | 138200 | 138200 | 138000 | 87 |
| 460 | 20230615 | 115400 | 6883805900 | 138300 | 138700 | 138700 | 138300 | 102 |
| 461 | 20230615 | 115300 | 6869684900 | 138300 | 138100 | 138700 | 138000 | 1077 |
| 462 | 20230615 | 115200 | 6720449700 | 138100 | 138400 | 138400 | 138100 | 167 |
| 463 | 20230615 | 115100 | 6697357700 | 138400 | 138400 | 138500 | 138300 | 122 |
| 464 | 20230615 | 115000 | 6680474100 | 138400 | 138400 | 138500 | 138300 | 52 |
| 465 | 20230615 | 114900 | 6673278400 | 138400 | 138400 | 138400 | 138300 | 59 |
| 466 | 20230615 | 114800 | 6665113100 | 138400 | 138400 | 138500 | 138300 | 115 |
| 467 | 20230615 | 114700 | 6649188700 | 138300 | 138600 | 138600 | 138000 | 309 |
| 468 | 20230615 | 114600 | 6606454200 | 138500 | 138600 | 138600 | 138400 | 164 |
| 469 | 20230615 | 114500 | 6583743900 | 138600 | 138500 | 138600 | 138500 | 160 |
| 470 | 20230615 | 114400 | 6561574400 | 138500 | 138500 | 138600 | 138400 | 171 |
| 471 | 20230615 | 114300 | 6537896600 | 138600 | 138600 | 138700 | 138500 | 190 |
| 472 | 20230615 | 114200 | 6511567300 | 138600 | 138700 | 138700 | 138500 | 435 |
| 473 | 20230615 | 114100 | 6451273700 | 138700 | 138700 | 138800 | 138500 | 444 |
| 474 | 20230615 | 114000 | 6389693900 | 138700 | 138200 | 139100 | 138000 | 1556 |
| 475 | 20230615 | 113900 | 6173887800 | 138300 | 137400 | 138300 | 137200 | 1793 |
| 476 | 20230615 | 113800 | 5926378900 | 137400 | 137200 | 137400 | 137000 | 107 |
| 477 | 20230615 | 113700 | 5911700100 | 137200 | 137100 | 137200 | 137100 | 144 |
| 478 | 20230615 | 113600 | 5891957600 | 137100 | 137500 | 137500 | 137100 | 195 |
| 479 | 20230615 | 113500 | 5865179900 | 137500 | 137500 | 137500 | 137500 | 53 |
| 480 | 20230615 | 113400 | 5857892400 | 137500 | 137400 | 137500 | 137300 | 496 |
| 481 | 20230615 | 113300 | 5789713200 | 137400 | 137400 | 137500 | 137300 | 99 |
| 482 | 20230615 | 113200 | 5776114300 | 137400 | 137400 | 137500 | 137300 | 177 |
| 483 | 20230615 | 113100 | 5751792200 | 137400 | 136900 | 137400 | 136900 | 1712 |
| 484 | 20230615 | 113000 | 5517242200 | 136800 | 136800 | 136900 | 136700 | 239 |
| 485 | 20230615 | 112900 | 5484558400 | 136800 | 136800 | 136800 | 136700 | 201 |
| 486 | 20230615 | 112800 | 5457062600 | 136800 | 136700 | 136800 | 136700 | 153 |
| 487 | 20230615 | 112700 | 5436144500 | 136700 | 136600 | 136800 | 136500 | 491 |
| 488 | 20230615 | 112600 | 5369057100 | 136600 | 136500 | 136600 | 136400 | 78 |
| 489 | 20230615 | 112500 | 5358411900 | 136600 | 136600 | 136700 | 136600 | 114 |
| 490 | 20230615 | 112400 | 5342839400 | 136600 | 136700 | 136700 | 136500 | 72 |
| 491 | 20230615 | 112300 | 5333005800 | 136600 | 136400 | 136700 | 136300 | 137 |
| 492 | 20230615 | 112200 | 5314319400 | 136300 | 136700 | 136800 | 136300 | 379 |
| 493 | 20230615 | 112100 | 5262559700 | 136800 | 136400 | 136800 | 136400 | 264 |
| 494 | 20230615 | 112000 | 5226522500 | 136500 | 136500 | 136700 | 136500 | 283 |
| 495 | 20230615 | 111900 | 5187885200 | 136500 | 136000 | 137000 | 135900 | 2892 |
| 496 | 20230615 | 111800 | 4793080800 | 135900 | 135800 | 136100 | 135700 | 1140 |
| 497 | 20230615 | 111700 | 4638074900 | 135700 | 135300 | 135800 | 135300 | 234 |
| 498 | 20230615 | 111600 | 4606358900 | 135400 | 135500 | 135600 | 135300 | 127 |
| 499 | 20230615 | 111500 | 4589153700 | 135600 | 135400 | 135600 | 135400 | 617 |
| 500 | 20230615 | 111400 | 4505512400 | 135500 | 135200 | 135500 | 135000 | 1045 |
| 501 | 20230615 | 111300 | 4364015500 | 135100 | 134900 | 135100 | 134900 | 167 |
| 502 | 20230615 | 111200 | 4341464200 | 134900 | 134600 | 134900 | 134600 | 46 |
| 503 | 20230615 | 111100 | 4335265000 | 134600 | 135000 | 135100 | 134600 | 659 |
| 504 | 20230615 | 111000 | 4246343700 | 135000 | 134700 | 135400 | 134700 | 460 |
| 505 | 20230615 | 110900 | 4184265300 | 134700 | 134600 | 134900 | 134500 | 384 |
| 506 | 20230615 | 110800 | 4132585000 | 134600 | 134500 | 134600 | 134500 | 186 |
| 507 | 20230615 | 110700 | 4107562800 | 134500 | 134400 | 134500 | 134200 | 222 |
| 508 | 20230615 | 110600 | 4077751400 | 134400 | 134300 | 134400 | 134200 | 61 |
| 509 | 20230615 | 110500 | 4069560500 | 134400 | 134300 | 134500 | 134300 | 111 |
| 510 | 20230615 | 110400 | 4054644200 | 134300 | 134300 | 134400 | 134200 | 88 |
| 511 | 20230615 | 110300 | 4042828900 | 134300 | 134300 | 134300 | 134200 | 38 |
| 512 | 20230615 | 110200 | 4037727800 | 134300 | 134400 | 134400 | 134200 | 154 |
| 513 | 20230615 | 110100 | 4017048400 | 134500 | 134400 | 134500 | 134100 | 1877 |
| 514 | 20230615 | 110000 | 3764994900 | 134500 | 134400 | 134500 | 134400 | 143 |
| 515 | 20230615 | 105900 | 3745774700 | 134300 | 134500 | 134500 | 134300 | 61 |
| 516 | 20230615 | 105800 | 3737573500 | 134500 | 134400 | 134800 | 134300 | 226 |
| 517 | 20230615 | 105700 | 3707177100 | 134300 | 134100 | 134300 | 134100 | 18 |
| 518 | 20230615 | 105600 | 3704760800 | 134100 | 134000 | 134100 | 133900 | 121 |
| 519 | 20230615 | 105500 | 3688546900 | 134000 | 133900 | 134000 | 133900 | 152 |
| 520 | 20230615 | 105400 | 3668183100 | 133900 | 134100 | 134100 | 133900 | 663 |
| 521 | 20230615 | 105300 | 3579333900 | 134100 | 134200 | 134200 | 134100 | 100 |
| 522 | 20230615 | 105200 | 3565920100 | 134200 | 134000 | 134200 | 134000 | 29 |
| 523 | 20230615 | 105100 | 3562031300 | 134100 | 134100 | 134200 | 134100 | 433 |
| 524 | 20230615 | 105000 | 3503965900 | 134200 | 134100 | 134200 | 134100 | 14 |
| 525 | 20230615 | 104900 | 3502088300 | 134100 | 134200 | 134400 | 134100 | 300 |
| 526 | 20230615 | 104800 | 3461827200 | 134200 | 134300 | 134400 | 134200 | 204 |
| 527 | 20230615 | 104700 | 3434435300 | 134300 | 134400 | 134500 | 134300 | 184 |
| 528 | 20230615 | 104600 | 3409704600 | 134400 | 134600 | 134600 | 134400 | 647 |
| 529 | 20230615 | 104500 | 3322683700 | 134700 | 134800 | 134900 | 134600 | 216 |
| 530 | 20230615 | 104400 | 3293585700 | 134800 | 134900 | 134900 | 134800 | 16 |
| 531 | 20230615 | 104300 | 3291428400 | 134900 | 134800 | 134900 | 134800 | 22 |
| 532 | 20230615 | 104200 | 3288460700 | 134800 | 135100 | 135100 | 134800 | 35 |
| 533 | 20230615 | 104100 | 3283739700 | 135100 | 134800 | 135100 | 134800 | 67 |
| 534 | 20230615 | 104000 | 3274701500 | 134600 | 134900 | 135000 | 134600 | 175 |
| 535 | 20230615 | 103900 | 3251122400 | 135000 | 134900 | 135000 | 134900 | 24 |
| 536 | 20230615 | 103800 | 3247884600 | 134900 | 135000 | 135100 | 134700 | 276 |
| 537 | 20230615 | 103700 | 3210677900 | 135000 | 135300 | 135300 | 135000 | 53 |
| 538 | 20230615 | 103600 | 3203516300 | 135200 | 135200 | 135300 | 135100 | 73 |
| 539 | 20230615 | 103500 | 3193644300 | 135100 | 135000 | 135100 | 135000 | 45 |
| 540 | 20230615 | 103400 | 3187565300 | 135100 | 135000 | 135200 | 135000 | 92 |
| 541 | 20230615 | 103300 | 3175134700 | 135000 | 134800 | 135000 | 134500 | 526 |
| 542 | 20230615 | 103200 | 3104296200 | 134900 | 135000 | 135000 | 134900 | 80 |
| 543 | 20230615 | 103100 | 3093502800 | 135000 | 135200 | 135200 | 135000 | 42 |
| 544 | 20230615 | 103000 | 3087828900 | 135300 | 135200 | 135300 | 135000 | 74 |
| 545 | 20230615 | 102900 | 3077820700 | 135000 | 134900 | 135000 | 134800 | 99 |
| 546 | 20230615 | 102800 | 3064466300 | 134800 | 135100 | 135100 | 134800 | 447 |
| 547 | 20230615 | 102700 | 3004165500 | 135000 | 135100 | 135200 | 135000 | 89 |
| 548 | 20230615 | 102600 | 2992144000 | 135200 | 135100 | 135200 | 135100 | 48 |
| 549 | 20230615 | 102500 | 2985658000 | 135200 | 135200 | 135200 | 134900 | 150 |
| 550 | 20230615 | 102400 | 2965399900 | 135200 | 135600 | 135600 | 135200 | 101 |
| 551 | 20230615 | 102300 | 2951731500 | 135500 | 135500 | 135600 | 135300 | 265 |
| 552 | 20230615 | 102200 | 2915844500 | 135800 | 135600 | 135800 | 135600 | 93 |
| 553 | 20230615 | 102100 | 2903224200 | 135700 | 135700 | 135900 | 135500 | 201 |
| 554 | 20230615 | 102000 | 2875956700 | 135800 | 136200 | 136200 | 135800 | 289 |
| 555 | 20230615 | 101900 | 2836669400 | 136100 | 135900 | 136200 | 135900 | 159 |
| 556 | 20230615 | 101800 | 2815029200 | 135800 | 135800 | 135900 | 135800 | 149 |
| 557 | 20230615 | 101700 | 2794790500 | 135800 | 136300 | 136300 | 135800 | 758 |
| 558 | 20230615 | 101600 | 2691686900 | 136200 | 136100 | 136400 | 136100 | 110 |
| 559 | 20230615 | 101500 | 2676709000 | 136100 | 136300 | 136400 | 136100 | 98 |
| 560 | 20230615 | 101400 | 2663354100 | 136300 | 136200 | 136400 | 136200 | 140 |
| 561 | 20230615 | 101300 | 2644272100 | 136200 | 136200 | 136200 | 136200 | 199 |
| 562 | 20230615 | 101200 | 2617168300 | 136200 | 136000 | 136200 | 136000 | 761 |
| 563 | 20230615 | 101100 | 2513651200 | 136000 | 136000 | 136000 | 135900 | 185 |
| 564 | 20230615 | 101000 | 2488491600 | 136000 | 135800 | 136000 | 135800 | 386 |
| 565 | 20230615 | 100900 | 2436042100 | 135800 | 135800 | 135800 | 135800 | 216 |
| 566 | 20230615 | 100800 | 2406709300 | 135800 | 135800 | 135800 | 135800 | 11 |
| 567 | 20230615 | 100700 | 2405215500 | 135800 | 135600 | 135800 | 135600 | 39 |
| 568 | 20230615 | 100600 | 2399924000 | 135600 | 135200 | 135700 | 135200 | 23 |
| 569 | 20230615 | 100500 | 2396807300 | 135200 | 134900 | 135700 | 134900 | 1468 |
| 570 | 20230615 | 100400 | 2198207700 | 135200 | 135000 | 135200 | 135000 | 161 |
| 571 | 20230615 | 100300 | 2176472300 | 135000 | 134900 | 135000 | 134900 | 33 |
| 572 | 20230615 | 100200 | 2172020300 | 134900 | 134900 | 135000 | 134800 | 74 |
| 573 | 20230615 | 100100 | 2162039100 | 134900 | 134800 | 134900 | 134800 | 78 |
| 574 | 20230615 | 100000 | 2151522300 | 134800 | 134900 | 134900 | 134800 | 101 |
| 575 | 20230615 | 095900 | 2137897900 | 134900 | 134900 | 134900 | 134900 | 25 |
| 576 | 20230615 | 095800 | 2134525400 | 134900 | 134900 | 134900 | 134900 | 8 |
| 577 | 20230615 | 095700 | 2133446200 | 134900 | 135000 | 135000 | 134900 | 57 |
| 578 | 20230615 | 095600 | 2125756500 | 134900 | 134900 | 134900 | 134900 | 50 |
| 579 | 20230615 | 095500 | 2119011500 | 135000 | 134900 | 135000 | 134800 | 13 |
| 580 | 20230615 | 095400 | 2117257800 | 135000 | 135100 | 135100 | 134700 | 226 |
| 581 | 20230615 | 095300 | 2086772700 | 135100 | 135400 | 135400 | 135100 | 163 |
| 582 | 20230615 | 095200 | 2064723000 | 135500 | 135900 | 135900 | 135500 | 85 |
| 583 | 20230615 | 095100 | 2053191300 | 135800 | 135600 | 135900 | 135600 | 308 |
| 584 | 20230615 | 095000 | 2011389900 | 135600 | 135100 | 135600 | 135100 | 55 |
| 585 | 20230615 | 094900 | 2003953100 | 135300 | 135200 | 135300 | 135200 | 96 |
| 586 | 20230615 | 094800 | 1990973800 | 135300 | 135400 | 135400 | 135100 | 77 |
| 587 | 20230615 | 094700 | 1980558400 | 135300 | 134800 | 135300 | 134600 | 640 |
| 588 | 20230615 | 094600 | 1894360100 | 134900 | 134900 | 134900 | 134900 | 14 |
| 589 | 20230615 | 094500 | 1892471500 | 134900 | 134800 | 135000 | 134800 | 14 |
| 590 | 20230615 | 094400 | 1890583800 | 134800 | 134800 | 134800 | 134600 | 66 |
| 591 | 20230615 | 094300 | 1881691200 | 134800 | 134600 | 135100 | 134600 | 115 |
| 592 | 20230615 | 094200 | 1866199300 | 134600 | 134600 | 134700 | 134500 | 587 |
| 593 | 20230615 | 094100 | 1787201500 | 134600 | 134600 | 134600 | 134600 | 5 |
| 594 | 20230615 | 094000 | 1786528500 | 134500 | 134500 | 134600 | 134500 | 816 |
| 595 | 20230615 | 093900 | 1676776300 | 134600 | 134900 | 134900 | 134600 | 481 |
| 596 | 20230615 | 093800 | 1611987900 | 135000 | 135300 | 135300 | 135000 | 367 |
| 597 | 20230615 | 093700 | 1562367100 | 135300 | 135400 | 135400 | 135300 | 24 |
| 598 | 20230615 | 093600 | 1559118900 | 135300 | 135400 | 135400 | 135300 | 220 |
| 599 | 20230615 | 093500 | 1529346600 | 135400 | 135500 | 135500 | 135400 | 83 |
| 600 | 20230615 | 093400 | 1518106100 | 135500 | 135500 | 135500 | 135500 | 71 |
| 601 | 20230615 | 093300 | 1508485600 | 135500 | 135400 | 135500 | 135400 | 144 |
| 602 | 20230615 | 093200 | 1488982900 | 135400 | 135500 | 135500 | 135400 | 29 |
| 603 | 20230615 | 093100 | 1485055300 | 135200 | 135100 | 135200 | 135100 | 29 |
| 604 | 20230615 | 093000 | 1481137300 | 135100 | 135000 | 135200 | 134900 | 161 |
| 605 | 20230615 | 092900 | 1459396900 | 135000 | 135000 | 135000 | 135000 | 10 |
| 606 | 20230615 | 092800 | 1458046900 | 135000 | 134900 | 135000 | 134900 | 206 |
| 607 | 20230615 | 092700 | 1430257300 | 134900 | 135400 | 135400 | 134700 | 759 |
| 608 | 20230615 | 092600 | 1327879200 | 135400 | 135800 | 135800 | 135400 | 257 |
| 609 | 20230615 | 092500 | 1293050200 | 135600 | 135600 | 135600 | 135400 | 134 |
| 610 | 20230615 | 092400 | 1274888800 | 135600 | 135800 | 135900 | 135500 | 236 |
| 611 | 20230615 | 092300 | 1242882300 | 135800 | 135400 | 135800 | 135400 | 270 |
| 612 | 20230615 | 092200 | 1206291400 | 135400 | 135000 | 135400 | 135000 | 347 |
| 613 | 20230615 | 092100 | 1159438300 | 135000 | 135000 | 135100 | 134700 | 175 |
| 614 | 20230615 | 092000 | 1135832200 | 134900 | 134600 | 134900 | 134500 | 284 |
| 615 | 20230615 | 091900 | 1097575500 | 134600 | 134800 | 134800 | 134600 | 182 |
| 616 | 20230615 | 091800 | 1073057200 | 135000 | 134100 | 135000 | 134100 | 71 |
| 617 | 20230615 | 091700 | 1063505000 | 134200 | 134100 | 134200 | 134100 | 251 |
| 618 | 20230615 | 091600 | 1029845800 | 134200 | 134200 | 134400 | 134200 | 245 |
| 619 | 20230615 | 091500 | 996960400 | 134100 | 134600 | 134600 | 134100 | 485 |
| 620 | 20230615 | 091400 | 931791600 | 134600 | 134600 | 134900 | 134600 | 241 |
| 621 | 20230615 | 091300 | 899325800 | 134400 | 134700 | 134700 | 134400 | 58 |
| 622 | 20230615 | 091200 | 891530300 | 134400 | 134400 | 134500 | 134300 | 500 |
| 623 | 20230615 | 091100 | 824322300 | 134400 | 134600 | 134700 | 134400 | 104 |
| 624 | 20230615 | 091000 | 810328000 | 134900 | 134800 | 134900 | 134600 | 93 |
| 625 | 20230615 | 090900 | 797806400 | 134800 | 136000 | 136000 | 134800 | 267 |
| 626 | 20230615 | 090800 | 761716200 | 135200 | 135100 | 135200 | 135000 | 247 |
| 627 | 20230615 | 090700 | 728357500 | 135100 | 136200 | 136200 | 135000 | 482 |
| 628 | 20230615 | 090600 | 662902900 | 136100 | 136200 | 136300 | 136000 | 477 |
| 629 | 20230615 | 090500 | 597954300 | 136200 | 136300 | 136500 | 136000 | 180 |
| 630 | 20230615 | 090400 | 573411600 | 136000 | 136300 | 136600 | 135800 | 599 |
| 631 | 20230615 | 090300 | 491874600 | 136700 | 136100 | 136900 | 135900 | 832 |
| 632 | 20230615 | 090200 | 378425000 | 136100 | 135300 | 136300 | 135300 | 775 |
| 633 | 20230615 | 090100 | 273174900 | 135300 | 134900 | 135300 | 134600 | 860 |
| 634 | 20230615 | 090000 | 157169000 | 134800 | 134000 | 134800 | 133900 | 1162 |