34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 3 | 20230619 | 190300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 4 | 20230619 | 190200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 5 | 20230619 | 190100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 6 | 20230619 | 190000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 7 | 20230619 | 185900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 8 | 20230619 | 185800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 9 | 20230619 | 185700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 10 | 20230619 | 185600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 11 | 20230619 | 185500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 12 | 20230619 | 185400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 13 | 20230619 | 185300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 14 | 20230619 | 185200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 15 | 20230619 | 185100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 16 | 20230619 | 185000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 17 | 20230619 | 184900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 18 | 20230619 | 184800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 19 | 20230619 | 184700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 20 | 20230619 | 184600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 21 | 20230619 | 184500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 22 | 20230619 | 184400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 23 | 20230619 | 184300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 24 | 20230619 | 184200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 25 | 20230619 | 184100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 26 | 20230619 | 184000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 27 | 20230619 | 183900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 28 | 20230619 | 183800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 29 | 20230619 | 183700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 30 | 20230619 | 183600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 31 | 20230619 | 183500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 32 | 20230619 | 183400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 33 | 20230619 | 183300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 34 | 20230619 | 183200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 35 | 20230619 | 183100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 36 | 20230619 | 183000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 37 | 20230619 | 182900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 38 | 20230619 | 182800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 39 | 20230619 | 182700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 40 | 20230619 | 182600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 41 | 20230619 | 182500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 42 | 20230619 | 182400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 43 | 20230619 | 182300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 44 | 20230619 | 182200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 45 | 20230619 | 182100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 46 | 20230619 | 182000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 47 | 20230619 | 181900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 48 | 20230619 | 181800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 49 | 20230619 | 181700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 50 | 20230619 | 181600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 51 | 20230619 | 181500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 52 | 20230619 | 181400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 53 | 20230619 | 181300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 54 | 20230619 | 181200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 55 | 20230619 | 181100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 56 | 20230619 | 181000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 57 | 20230619 | 180900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 58 | 20230619 | 180800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 59 | 20230619 | 180700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 60 | 20230619 | 180600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 61 | 20230619 | 180500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 62 | 20230619 | 180400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 63 | 20230619 | 180300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 64 | 20230619 | 180200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 65 | 20230619 | 180100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 66 | 20230619 | 180000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 67 | 20230619 | 175900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 68 | 20230619 | 175800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 69 | 20230619 | 175700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 70 | 20230619 | 175600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 71 | 20230619 | 175500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 72 | 20230619 | 175400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 73 | 20230619 | 175300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 74 | 20230619 | 175200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 75 | 20230619 | 175100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 76 | 20230619 | 175000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 77 | 20230619 | 174900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 78 | 20230619 | 174800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 79 | 20230619 | 174700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 80 | 20230619 | 174600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 81 | 20230619 | 174500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 82 | 20230619 | 174400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 83 | 20230619 | 174300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 84 | 20230619 | 174200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 85 | 20230619 | 174100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 86 | 20230619 | 174000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 87 | 20230619 | 173900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 88 | 20230619 | 173800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 89 | 20230619 | 173700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 90 | 20230619 | 173600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 91 | 20230619 | 173500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 92 | 20230619 | 173400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 93 | 20230619 | 173300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 94 | 20230619 | 173200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 95 | 20230619 | 173100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 96 | 20230619 | 173000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 97 | 20230619 | 172900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 98 | 20230619 | 172800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 99 | 20230619 | 172700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 100 | 20230619 | 172600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 101 | 20230619 | 172500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 102 | 20230619 | 172400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 103 | 20230619 | 172300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 104 | 20230619 | 172200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 105 | 20230619 | 172100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 106 | 20230619 | 172000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 107 | 20230619 | 171900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 108 | 20230619 | 171800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 109 | 20230619 | 171700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 110 | 20230619 | 171600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 111 | 20230619 | 171500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 112 | 20230619 | 171400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 113 | 20230619 | 171300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 114 | 20230619 | 171200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 115 | 20230619 | 171100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 116 | 20230619 | 171000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 117 | 20230619 | 170900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 118 | 20230619 | 170800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 119 | 20230619 | 170700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 120 | 20230619 | 170600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 121 | 20230619 | 170500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 122 | 20230619 | 170400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 123 | 20230619 | 170300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 124 | 20230619 | 170200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 125 | 20230619 | 170100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 126 | 20230619 | 170000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 127 | 20230619 | 165900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 128 | 20230619 | 165800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 129 | 20230619 | 165700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 130 | 20230619 | 165600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 131 | 20230619 | 165500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 132 | 20230619 | 165400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 133 | 20230619 | 165300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 134 | 20230619 | 165200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 135 | 20230619 | 165100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 136 | 20230619 | 165000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 137 | 20230619 | 164900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 138 | 20230619 | 164800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 139 | 20230619 | 164700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 140 | 20230619 | 164600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 141 | 20230619 | 164500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 142 | 20230619 | 164400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 143 | 20230619 | 164300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 144 | 20230619 | 164200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 145 | 20230619 | 164100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 146 | 20230619 | 164000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 147 | 20230619 | 163900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 148 | 20230619 | 163800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 149 | 20230619 | 163700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 150 | 20230619 | 163600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 151 | 20230619 | 163500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 152 | 20230619 | 163400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 153 | 20230619 | 163300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 154 | 20230619 | 163200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 155 | 20230619 | 163100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 156 | 20230619 | 163000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 157 | 20230619 | 162900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 158 | 20230619 | 162800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 159 | 20230619 | 162700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 160 | 20230619 | 162600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 161 | 20230619 | 162500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 162 | 20230619 | 162400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 163 | 20230619 | 162300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 164 | 20230619 | 162200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 165 | 20230619 | 162100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 166 | 20230619 | 162000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 167 | 20230619 | 161900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 168 | 20230619 | 161800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 169 | 20230619 | 161700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 170 | 20230619 | 161600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 171 | 20230619 | 161500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 172 | 20230619 | 161400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 173 | 20230619 | 161300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 174 | 20230619 | 161200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 175 | 20230619 | 161100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 176 | 20230619 | 161000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 177 | 20230619 | 160900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 178 | 20230619 | 160800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 179 | 20230619 | 160700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 180 | 20230619 | 160600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 181 | 20230619 | 160500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 182 | 20230619 | 160400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 183 | 20230619 | 160300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 184 | 20230619 | 160200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 185 | 20230619 | 160100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 186 | 20230619 | 160000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 187 | 20230619 | 155900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 188 | 20230619 | 155800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 189 | 20230619 | 155700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 190 | 20230619 | 155600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 191 | 20230619 | 155500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 192 | 20230619 | 155400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 193 | 20230619 | 155300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 194 | 20230619 | 155200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 195 | 20230619 | 155100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 196 | 20230619 | 155000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 197 | 20230619 | 154900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 198 | 20230619 | 154800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 199 | 20230619 | 154700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 200 | 20230619 | 154600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 201 | 20230619 | 154500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 202 | 20230619 | 154400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 203 | 20230619 | 154300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 204 | 20230619 | 154200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 205 | 20230619 | 154100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 206 | 20230619 | 154000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 207 | 20230619 | 153900 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 208 | 20230619 | 153800 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 209 | 20230619 | 153700 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 210 | 20230619 | 153600 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 211 | 20230619 | 153500 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 212 | 20230619 | 153400 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 213 | 20230619 | 153300 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 214 | 20230619 | 153200 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 215 | 20230619 | 153100 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 0 |
| 216 | 20230619 | 153000 | 50530641700 | 100600 | 100600 | 100600 | 100600 | 3014 |
| 217 | 20230619 | 152900 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 218 | 20230619 | 152800 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 219 | 20230619 | 152700 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 220 | 20230619 | 152600 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 221 | 20230619 | 152500 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 222 | 20230619 | 152400 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 223 | 20230619 | 152300 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 224 | 20230619 | 152200 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 225 | 20230619 | 152100 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 226 | 20230619 | 152000 | 50227433300 | 100500 | 100500 | 100500 | 100500 | 0 |
| 227 | 20230619 | 151900 | 50227433300 | 100500 | 100400 | 100600 | 100400 | 991 |
| 228 | 20230619 | 151800 | 50127800600 | 100500 | 100400 | 100500 | 100300 | 335 |
| 229 | 20230619 | 151700 | 50094175900 | 100300 | 100500 | 100500 | 100300 | 291 |
| 230 | 20230619 | 151600 | 50064976800 | 100500 | 100500 | 100600 | 100400 | 1035 |
| 231 | 20230619 | 151500 | 49961014200 | 100500 | 100600 | 100600 | 100500 | 335 |
| 232 | 20230619 | 151400 | 49927316800 | 100500 | 100600 | 100600 | 100500 | 714 |
| 233 | 20230619 | 151300 | 49855492400 | 100500 | 100600 | 100600 | 100500 | 96 |
| 234 | 20230619 | 151200 | 49845839200 | 100500 | 100600 | 100600 | 100500 | 119 |
| 235 | 20230619 | 151100 | 49833874300 | 100600 | 100300 | 100600 | 100300 | 474 |
| 236 | 20230619 | 151000 | 49786258800 | 100400 | 100400 | 100400 | 100300 | 112 |
| 237 | 20230619 | 150900 | 49775020600 | 100400 | 100300 | 100400 | 100300 | 127 |
| 238 | 20230619 | 150800 | 49762270200 | 100300 | 100400 | 100500 | 100300 | 304 |
| 239 | 20230619 | 150700 | 49731735700 | 100400 | 100400 | 100500 | 100400 | 392 |
| 240 | 20230619 | 150600 | 49692373200 | 100400 | 100500 | 100600 | 100400 | 343 |
| 241 | 20230619 | 150500 | 49657899200 | 100500 | 100700 | 100700 | 100500 | 328 |
| 242 | 20230619 | 150400 | 49624901300 | 100600 | 100600 | 100700 | 100600 | 131 |
| 243 | 20230619 | 150300 | 49611718900 | 100600 | 100600 | 100700 | 100600 | 35 |
| 244 | 20230619 | 150200 | 49608195800 | 100700 | 100700 | 100700 | 100600 | 297 |
| 245 | 20230619 | 150100 | 49578301500 | 100700 | 100600 | 100700 | 100600 | 88 |
| 246 | 20230619 | 150000 | 49569441400 | 100600 | 100700 | 100800 | 100600 | 743 |
| 247 | 20230619 | 145900 | 49494670800 | 100700 | 100700 | 100800 | 100600 | 723 |
| 248 | 20230619 | 145800 | 49421855300 | 100700 | 100700 | 100800 | 100700 | 432 |
| 249 | 20230619 | 145700 | 49378352800 | 100700 | 100700 | 100800 | 100600 | 180 |
| 250 | 20230619 | 145600 | 49360227500 | 100800 | 100600 | 100900 | 100600 | 601 |
| 251 | 20230619 | 145500 | 49299677800 | 100700 | 100800 | 100800 | 100600 | 259 |
| 252 | 20230619 | 145400 | 49273601300 | 100800 | 100800 | 100900 | 100700 | 273 |
| 253 | 20230619 | 145300 | 49246085300 | 100900 | 101000 | 101000 | 100900 | 462 |
| 254 | 20230619 | 145200 | 49199446300 | 101000 | 101000 | 101100 | 100900 | 1011 |
| 255 | 20230619 | 145100 | 49097365300 | 101000 | 101100 | 101100 | 100900 | 861 |
| 256 | 20230619 | 145000 | 49010406300 | 101000 | 101100 | 101100 | 101000 | 653 |
| 257 | 20230619 | 144900 | 48944428800 | 101000 | 100800 | 101100 | 100800 | 2291 |
| 258 | 20230619 | 144800 | 48713137700 | 100800 | 100700 | 100900 | 100700 | 849 |
| 259 | 20230619 | 144700 | 48627581400 | 100800 | 100800 | 100800 | 100700 | 304 |
| 260 | 20230619 | 144600 | 48596964300 | 100700 | 100700 | 100800 | 100700 | 671 |
| 261 | 20230619 | 144500 | 48529377300 | 100800 | 100600 | 100800 | 100600 | 925 |
| 262 | 20230619 | 144400 | 48436189600 | 100700 | 100600 | 100700 | 100600 | 334 |
| 263 | 20230619 | 144300 | 48402578000 | 100600 | 100500 | 100600 | 100500 | 252 |
| 264 | 20230619 | 144200 | 48377232700 | 100500 | 100500 | 100500 | 100400 | 357 |
| 265 | 20230619 | 144100 | 48341357600 | 100500 | 100500 | 100500 | 100400 | 373 |
| 266 | 20230619 | 144000 | 48303882400 | 100500 | 100600 | 100700 | 100500 | 220 |
| 267 | 20230619 | 143900 | 48281757900 | 100700 | 100700 | 100800 | 100700 | 638 |
| 268 | 20230619 | 143800 | 48217504300 | 100700 | 100600 | 100800 | 100600 | 1520 |
| 269 | 20230619 | 143700 | 48064463600 | 100600 | 100400 | 100600 | 100400 | 467 |
| 270 | 20230619 | 143600 | 48017518000 | 100400 | 100300 | 100400 | 100200 | 1010 |
| 271 | 20230619 | 143500 | 47916206600 | 100300 | 100300 | 100300 | 100200 | 166 |
| 272 | 20230619 | 143400 | 47899571800 | 100200 | 100200 | 100300 | 100100 | 326 |
| 273 | 20230619 | 143300 | 47866904800 | 100200 | 100100 | 100200 | 100100 | 657 |
| 274 | 20230619 | 143200 | 47801087300 | 100100 | 100100 | 100200 | 100100 | 85 |
| 275 | 20230619 | 143100 | 47792577300 | 100100 | 100200 | 100200 | 100100 | 348 |
| 276 | 20230619 | 143000 | 47757740300 | 100200 | 100100 | 100200 | 100100 | 75 |
| 277 | 20230619 | 142900 | 47750230000 | 100100 | 100200 | 100200 | 99900 | 243 |
| 278 | 20230619 | 142800 | 47725925700 | 100200 | 100200 | 100200 | 100100 | 524 |
| 279 | 20230619 | 142700 | 47673454000 | 100100 | 100100 | 100200 | 100100 | 101 |
| 280 | 20230619 | 142600 | 47663342400 | 100100 | 100200 | 100200 | 100100 | 284 |
| 281 | 20230619 | 142500 | 47634906100 | 100200 | 100200 | 100400 | 100200 | 1578 |
| 282 | 20230619 | 142400 | 47476662600 | 100200 | 100200 | 100300 | 100100 | 267 |
| 283 | 20230619 | 142300 | 47449908100 | 100200 | 100100 | 100300 | 100100 | 695 |
| 284 | 20230619 | 142200 | 47380250900 | 100100 | 99800 | 100200 | 99800 | 1292 |
| 285 | 20230619 | 142100 | 47251018500 | 99800 | 99800 | 99800 | 99700 | 230 |
| 286 | 20230619 | 142000 | 47228067300 | 99800 | 99700 | 99900 | 99700 | 139 |
| 287 | 20230619 | 141900 | 47214202300 | 99800 | 99800 | 99900 | 99700 | 123 |
| 288 | 20230619 | 141800 | 47201926300 | 99800 | 99800 | 99900 | 99700 | 658 |
| 289 | 20230619 | 141700 | 47136283800 | 99800 | 99700 | 99800 | 99700 | 233 |
| 290 | 20230619 | 141600 | 47113031900 | 99700 | 99800 | 99800 | 99700 | 202 |
| 291 | 20230619 | 141500 | 47092886900 | 99800 | 99800 | 99800 | 99600 | 265 |
| 292 | 20230619 | 141400 | 47066461800 | 99700 | 99800 | 99800 | 99700 | 56 |
| 293 | 20230619 | 141300 | 47060876000 | 99700 | 99500 | 99700 | 99500 | 230 |
| 294 | 20230619 | 141200 | 47037972700 | 99500 | 99800 | 99800 | 99500 | 1132 |
| 295 | 20230619 | 141100 | 46925267800 | 99700 | 99800 | 99800 | 99600 | 234 |
| 296 | 20230619 | 141000 | 46901944800 | 99700 | 99600 | 99700 | 99600 | 749 |
| 297 | 20230619 | 140900 | 46827278400 | 99700 | 99700 | 99700 | 99500 | 338 |
| 298 | 20230619 | 140800 | 46793603600 | 99700 | 99600 | 99700 | 99500 | 720 |
| 299 | 20230619 | 140700 | 46721887000 | 99600 | 99700 | 99700 | 99600 | 104 |
| 300 | 20230619 | 140600 | 46711527000 | 99700 | 99600 | 99700 | 99600 | 98 |
| 301 | 20230619 | 140500 | 46701761900 | 99600 | 99700 | 99700 | 99500 | 155 |
| 302 | 20230619 | 140400 | 46686318900 | 99700 | 99800 | 99800 | 99500 | 1505 |
| 303 | 20230619 | 140300 | 46536365400 | 99700 | 99700 | 99800 | 99700 | 109 |
| 304 | 20230619 | 140200 | 46525493500 | 99700 | 99800 | 99800 | 99700 | 136 |
| 305 | 20230619 | 140100 | 46511927400 | 99800 | 99700 | 99800 | 99700 | 119 |
| 306 | 20230619 | 140000 | 46500060200 | 99700 | 99800 | 99800 | 99700 | 188 |
| 307 | 20230619 | 135900 | 46481315200 | 99700 | 99700 | 99800 | 99600 | 283 |
| 308 | 20230619 | 135800 | 46453099000 | 99600 | 99600 | 99700 | 99600 | 114 |
| 309 | 20230619 | 135700 | 46441739500 | 99600 | 99600 | 99700 | 99600 | 109 |
| 310 | 20230619 | 135600 | 46430883000 | 99700 | 99800 | 99800 | 99700 | 199 |
| 311 | 20230619 | 135500 | 46411031500 | 99800 | 99600 | 99800 | 99600 | 219 |
| 312 | 20230619 | 135400 | 46389199000 | 99600 | 99700 | 99800 | 99600 | 1754 |
| 313 | 20230619 | 135300 | 46214431600 | 99700 | 99800 | 99800 | 99700 | 180 |
| 314 | 20230619 | 135200 | 46196472100 | 99800 | 99800 | 99800 | 99700 | 170 |
| 315 | 20230619 | 135100 | 46179512200 | 99800 | 99900 | 99900 | 99800 | 451 |
| 316 | 20230619 | 135000 | 46134494300 | 99800 | 99900 | 99900 | 99800 | 206 |
| 317 | 20230619 | 134900 | 46113933900 | 99800 | 99900 | 99900 | 99800 | 289 |
| 318 | 20230619 | 134800 | 46085085300 | 99900 | 100000 | 100000 | 99900 | 419 |
| 319 | 20230619 | 134700 | 46043217900 | 100000 | 99900 | 100000 | 99900 | 312 |
| 320 | 20230619 | 134600 | 46012028100 | 99900 | 100000 | 100000 | 99900 | 25 |
| 321 | 20230619 | 134500 | 46009528500 | 100000 | 100000 | 100000 | 99900 | 782 |
| 322 | 20230619 | 134400 | 45931341300 | 100000 | 99900 | 100000 | 99800 | 1743 |
| 323 | 20230619 | 134300 | 45757216100 | 99900 | 99800 | 99900 | 99800 | 1386 |
| 324 | 20230619 | 134200 | 45618796700 | 99900 | 99900 | 99900 | 99800 | 296 |
| 325 | 20230619 | 134100 | 45589232700 | 99800 | 99800 | 99900 | 99800 | 172 |
| 326 | 20230619 | 134000 | 45572065800 | 99900 | 99800 | 99900 | 99800 | 40 |
| 327 | 20230619 | 133900 | 45568073200 | 99800 | 99800 | 99900 | 99700 | 109 |
| 328 | 20230619 | 133800 | 45557197600 | 99800 | 99800 | 99800 | 99700 | 91 |
| 329 | 20230619 | 133700 | 45548120200 | 99800 | 99800 | 99800 | 99700 | 170 |
| 330 | 20230619 | 133600 | 45531154600 | 99700 | 99800 | 99800 | 99700 | 92 |
| 331 | 20230619 | 133500 | 45521978200 | 99800 | 99800 | 99800 | 99700 | 116 |
| 332 | 20230619 | 133400 | 45510405000 | 99700 | 99500 | 99800 | 99500 | 211 |
| 333 | 20230619 | 133300 | 45489387200 | 99500 | 99900 | 99900 | 99400 | 2737 |
| 334 | 20230619 | 133200 | 45216784400 | 99900 | 99700 | 99900 | 99700 | 986 |
| 335 | 20230619 | 133100 | 45118376700 | 99700 | 99700 | 99700 | 99600 | 101 |
| 336 | 20230619 | 133000 | 45108308100 | 99700 | 99700 | 99800 | 99600 | 82 |
| 337 | 20230619 | 132900 | 45100132100 | 99700 | 99600 | 99700 | 99500 | 689 |
| 338 | 20230619 | 132800 | 45031501400 | 99600 | 99600 | 99600 | 99500 | 121 |
| 339 | 20230619 | 132700 | 45019453300 | 99600 | 99500 | 99600 | 99500 | 21 |
| 340 | 20230619 | 132600 | 45017362900 | 99600 | 99600 | 99600 | 99500 | 117 |
| 341 | 20230619 | 132500 | 45005717100 | 99600 | 99600 | 99600 | 99500 | 466 |
| 342 | 20230619 | 132400 | 44959310200 | 99600 | 99700 | 99700 | 99600 | 199 |
| 343 | 20230619 | 132300 | 44939486900 | 99700 | 99700 | 99700 | 99500 | 80 |
| 344 | 20230619 | 132200 | 44931519500 | 99700 | 99500 | 99700 | 99500 | 241 |
| 345 | 20230619 | 132100 | 44907517900 | 99600 | 99600 | 99700 | 99500 | 189 |
| 346 | 20230619 | 132000 | 44888694800 | 99600 | 99700 | 99700 | 99600 | 665 |
| 347 | 20230619 | 131900 | 44822445700 | 99700 | 99700 | 99700 | 99600 | 167 |
| 348 | 20230619 | 131800 | 44805809800 | 99700 | 99800 | 99800 | 99700 | 1177 |
| 349 | 20230619 | 131700 | 44688458600 | 99800 | 99800 | 99800 | 99700 | 232 |
| 350 | 20230619 | 131600 | 44665314600 | 99700 | 99800 | 99800 | 99700 | 70 |
| 351 | 20230619 | 131500 | 44658329500 | 99800 | 99800 | 99900 | 99700 | 239 |
| 352 | 20230619 | 131400 | 44634475100 | 99800 | 99900 | 99900 | 99800 | 933 |
| 353 | 20230619 | 131300 | 44541294700 | 99900 | 99700 | 99900 | 99700 | 190 |
| 354 | 20230619 | 131200 | 44522338500 | 99700 | 99800 | 99800 | 99700 | 157 |
| 355 | 20230619 | 131100 | 44506670500 | 99800 | 99800 | 99900 | 99800 | 704 |
| 356 | 20230619 | 131000 | 44436404300 | 99800 | 99700 | 99800 | 99700 | 325 |
| 357 | 20230619 | 130900 | 44403984300 | 99600 | 99600 | 99700 | 99600 | 249 |
| 358 | 20230619 | 130800 | 44379175300 | 99600 | 99600 | 99700 | 99500 | 125 |
| 359 | 20230619 | 130700 | 44366725000 | 99500 | 99600 | 99700 | 99500 | 411 |
| 360 | 20230619 | 130600 | 44325803200 | 99600 | 99700 | 99700 | 99600 | 229 |
| 361 | 20230619 | 130500 | 44302993800 | 99600 | 99700 | 99700 | 99600 | 306 |
| 362 | 20230619 | 130400 | 44272509100 | 99600 | 99700 | 99700 | 99600 | 307 |
| 363 | 20230619 | 130300 | 44241931000 | 99700 | 99700 | 99700 | 99600 | 303 |
| 364 | 20230619 | 130200 | 44211723400 | 99700 | 99500 | 99700 | 99500 | 298 |
| 365 | 20230619 | 130100 | 44182044400 | 99500 | 99400 | 99600 | 99400 | 161 |
| 366 | 20230619 | 130000 | 44166025200 | 99500 | 99400 | 99500 | 99400 | 155 |
| 367 | 20230619 | 125900 | 44150613300 | 99500 | 99400 | 99500 | 99400 | 323 |
| 368 | 20230619 | 125800 | 44118503900 | 99500 | 99400 | 99500 | 99300 | 296 |
| 369 | 20230619 | 125700 | 44089083100 | 99400 | 99300 | 99400 | 99300 | 328 |
| 370 | 20230619 | 125600 | 44056488700 | 99300 | 99400 | 99500 | 99300 | 386 |
| 371 | 20230619 | 125500 | 44018119300 | 99400 | 99500 | 99600 | 99300 | 463 |
| 372 | 20230619 | 125400 | 43972078300 | 99500 | 99600 | 99600 | 99400 | 616 |
| 373 | 20230619 | 125300 | 43910831400 | 99500 | 99700 | 99700 | 99400 | 2313 |
| 374 | 20230619 | 125200 | 43680501300 | 99700 | 99800 | 99900 | 99700 | 373 |
| 375 | 20230619 | 125100 | 43643271800 | 99800 | 99800 | 99900 | 99800 | 229 |
| 376 | 20230619 | 125000 | 43620412600 | 99800 | 99800 | 99900 | 99700 | 588 |
| 377 | 20230619 | 124900 | 43561730100 | 99800 | 99800 | 99900 | 99700 | 410 |
| 378 | 20230619 | 124800 | 43520831100 | 99800 | 99900 | 99900 | 99700 | 784 |
| 379 | 20230619 | 124700 | 43442553800 | 99900 | 99900 | 100000 | 99900 | 77 |
| 380 | 20230619 | 124600 | 43434859900 | 100000 | 100000 | 100000 | 99900 | 72 |
| 381 | 20230619 | 124500 | 43427660700 | 99900 | 99900 | 100000 | 99900 | 555 |
| 382 | 20230619 | 124400 | 43372174000 | 99900 | 99900 | 99900 | 99800 | 221 |
| 383 | 20230619 | 124300 | 43350102900 | 99900 | 100000 | 100100 | 99900 | 62 |
| 384 | 20230619 | 124200 | 43343902800 | 100100 | 100100 | 100100 | 100000 | 118 |
| 385 | 20230619 | 124100 | 43332091400 | 100000 | 99800 | 100100 | 99800 | 961 |
| 386 | 20230619 | 124000 | 43236040000 | 99800 | 99800 | 99800 | 99600 | 423 |
| 387 | 20230619 | 123900 | 43193867800 | 99700 | 99700 | 99800 | 99600 | 199 |
| 388 | 20230619 | 123800 | 43174031400 | 99700 | 99600 | 99700 | 99600 | 139 |
| 389 | 20230619 | 123700 | 43160183700 | 99600 | 99600 | 99600 | 99500 | 420 |
| 390 | 20230619 | 123600 | 43118361100 | 99600 | 99700 | 99700 | 99600 | 157 |
| 391 | 20230619 | 123500 | 43102721900 | 99700 | 99800 | 99800 | 99600 | 516 |
| 392 | 20230619 | 123400 | 43051256300 | 99800 | 99800 | 99800 | 99700 | 441 |
| 393 | 20230619 | 123300 | 43007253800 | 99900 | 99800 | 99900 | 99800 | 117 |
| 394 | 20230619 | 123200 | 42995574700 | 99900 | 99800 | 99900 | 99700 | 28 |
| 395 | 20230619 | 123100 | 42992780600 | 99800 | 99800 | 99800 | 99700 | 79 |
| 396 | 20230619 | 123000 | 42984896900 | 99800 | 99500 | 99900 | 99500 | 86 |
| 397 | 20230619 | 122900 | 42976316800 | 99500 | 99600 | 99600 | 99400 | 347 |
| 398 | 20230619 | 122800 | 42941804400 | 99700 | 99700 | 99800 | 99500 | 383 |
| 399 | 20230619 | 122700 | 42903671400 | 99800 | 99900 | 99900 | 99700 | 222 |
| 400 | 20230619 | 122600 | 42881507100 | 99900 | 99700 | 99900 | 99500 | 1666 |
| 401 | 20230619 | 122500 | 42715644700 | 99700 | 99600 | 99900 | 99600 | 194 |
| 402 | 20230619 | 122400 | 42696281500 | 99700 | 99700 | 99800 | 99600 | 63 |
| 403 | 20230619 | 122300 | 42690002200 | 99700 | 99700 | 99800 | 99700 | 492 |
| 404 | 20230619 | 122200 | 42640935800 | 99700 | 99800 | 99800 | 99700 | 130 |
| 405 | 20230619 | 122100 | 42627973100 | 99700 | 99700 | 99800 | 99600 | 37 |
| 406 | 20230619 | 122000 | 42624282300 | 99700 | 99700 | 99800 | 99600 | 165 |
| 407 | 20230619 | 121900 | 42607828300 | 99700 | 99700 | 99800 | 99700 | 49 |
| 408 | 20230619 | 121800 | 42602941700 | 99700 | 99700 | 99700 | 99600 | 99 |
| 409 | 20230619 | 121700 | 42593078700 | 99700 | 99600 | 99700 | 99500 | 298 |
| 410 | 20230619 | 121600 | 42563403900 | 99600 | 99700 | 99700 | 99600 | 125 |
| 411 | 20230619 | 121500 | 42550946000 | 99500 | 99700 | 99700 | 99500 | 605 |
| 412 | 20230619 | 121400 | 42490673400 | 99600 | 99800 | 99800 | 99600 | 166 |
| 413 | 20230619 | 121300 | 42474123200 | 99700 | 99700 | 99800 | 99600 | 140 |
| 414 | 20230619 | 121200 | 42460167500 | 99700 | 99800 | 99800 | 99700 | 66 |
| 415 | 20230619 | 121100 | 42453581500 | 99900 | 99700 | 99900 | 99600 | 215 |
| 416 | 20230619 | 121000 | 42432157900 | 99700 | 99700 | 99700 | 99600 | 381 |
| 417 | 20230619 | 120900 | 42394177300 | 99700 | 99700 | 99700 | 99600 | 360 |
| 418 | 20230619 | 120800 | 42358285800 | 99700 | 99500 | 99700 | 99500 | 46 |
| 419 | 20230619 | 120700 | 42353703500 | 99600 | 99600 | 99600 | 99500 | 230 |
| 420 | 20230619 | 120600 | 42330806100 | 99600 | 99700 | 99700 | 99500 | 151 |
| 421 | 20230619 | 120500 | 42315765200 | 99600 | 99500 | 99700 | 99400 | 693 |
| 422 | 20230619 | 120400 | 42246684700 | 99600 | 99400 | 99600 | 99400 | 1076 |
| 423 | 20230619 | 120300 | 42139624700 | 99300 | 99300 | 99400 | 99200 | 337 |
| 424 | 20230619 | 120200 | 42106153700 | 99300 | 99300 | 99300 | 99100 | 2630 |
| 425 | 20230619 | 120100 | 41845234000 | 99300 | 99400 | 99500 | 99300 | 1462 |
| 426 | 20230619 | 120000 | 41700021900 | 99400 | 99500 | 99600 | 99400 | 1723 |
| 427 | 20230619 | 115900 | 41528688800 | 99500 | 99500 | 99500 | 99400 | 394 |
| 428 | 20230619 | 115800 | 41489499600 | 99500 | 99500 | 99500 | 99400 | 380 |
| 429 | 20230619 | 115700 | 41451692600 | 99500 | 99400 | 99500 | 99400 | 488 |
| 430 | 20230619 | 115600 | 41403174300 | 99300 | 99500 | 99500 | 99300 | 1423 |
| 431 | 20230619 | 115500 | 41261740500 | 99500 | 99800 | 99800 | 99500 | 7681 |
| 432 | 20230619 | 115400 | 40496727600 | 99800 | 100000 | 100000 | 99800 | 276 |
| 433 | 20230619 | 115300 | 40469153800 | 100000 | 99900 | 100000 | 99900 | 230 |
| 434 | 20230619 | 115200 | 40446160300 | 99800 | 99800 | 100000 | 99700 | 184 |
| 435 | 20230619 | 115100 | 40427797600 | 99800 | 99800 | 99800 | 99700 | 458 |
| 436 | 20230619 | 115000 | 40382121000 | 99800 | 99800 | 99800 | 99700 | 207 |
| 437 | 20230619 | 114900 | 40361464000 | 99800 | 99900 | 100000 | 99800 | 561 |
| 438 | 20230619 | 114800 | 40305454700 | 99900 | 99900 | 100000 | 99800 | 911 |
| 439 | 20230619 | 114700 | 40214531100 | 99900 | 100100 | 100100 | 99900 | 1116 |
| 440 | 20230619 | 114600 | 40103003700 | 100000 | 100100 | 100200 | 100000 | 112 |
| 441 | 20230619 | 114500 | 40091791100 | 100100 | 100200 | 100200 | 100100 | 102 |
| 442 | 20230619 | 114400 | 40081576800 | 100200 | 100000 | 100200 | 100000 | 160 |
| 443 | 20230619 | 114300 | 40065566900 | 100000 | 100100 | 100100 | 100000 | 131 |
| 444 | 20230619 | 114200 | 40052462800 | 100000 | 100000 | 100100 | 100000 | 238 |
| 445 | 20230619 | 114100 | 40028660500 | 99900 | 100000 | 100100 | 99900 | 267 |
| 446 | 20230619 | 114000 | 40001960200 | 100000 | 100100 | 100100 | 100000 | 55 |
| 447 | 20230619 | 113900 | 39996458500 | 100000 | 100200 | 100200 | 100000 | 389 |
| 448 | 20230619 | 113800 | 39957541000 | 100100 | 100100 | 100200 | 100100 | 148 |
| 449 | 20230619 | 113700 | 39942722000 | 100100 | 100100 | 100200 | 100100 | 58 |
| 450 | 20230619 | 113600 | 39936914900 | 100100 | 100100 | 100200 | 100000 | 374 |
| 451 | 20230619 | 113500 | 39899491800 | 100100 | 100100 | 100200 | 100100 | 303 |
| 452 | 20230619 | 113400 | 39869158500 | 100100 | 100200 | 100200 | 100000 | 339 |
| 453 | 20230619 | 113300 | 39835227200 | 100200 | 100000 | 100200 | 100000 | 316 |
| 454 | 20230619 | 113200 | 39803599100 | 100000 | 100000 | 100000 | 99900 | 275 |
| 455 | 20230619 | 113100 | 39776113900 | 99900 | 100000 | 100000 | 99900 | 141 |
| 456 | 20230619 | 113000 | 39762021400 | 100000 | 99900 | 100000 | 99900 | 258 |
| 457 | 20230619 | 112900 | 39736245100 | 99900 | 99900 | 100000 | 99900 | 53 |
| 458 | 20230619 | 112800 | 39730948900 | 99900 | 99900 | 100000 | 99800 | 157 |
| 459 | 20230619 | 112700 | 39715259900 | 99900 | 99900 | 99900 | 99800 | 722 |
| 460 | 20230619 | 112600 | 39643202800 | 99900 | 100000 | 100000 | 99800 | 499 |
| 461 | 20230619 | 112500 | 39593351900 | 100000 | 100200 | 100200 | 100000 | 281 |
| 462 | 20230619 | 112400 | 39565249400 | 100100 | 100200 | 100300 | 100100 | 473 |
| 463 | 20230619 | 112300 | 39517869500 | 100200 | 100100 | 100200 | 100000 | 212 |
| 464 | 20230619 | 112200 | 39496647100 | 100200 | 100100 | 100200 | 99900 | 196 |
| 465 | 20230619 | 112100 | 39477033900 | 99900 | 99700 | 100100 | 99700 | 268 |
| 466 | 20230619 | 112000 | 39450276500 | 99700 | 99900 | 99900 | 99700 | 239 |
| 467 | 20230619 | 111900 | 39426426900 | 99900 | 99900 | 100200 | 99900 | 1684 |
| 468 | 20230619 | 111800 | 39258044900 | 99900 | 99900 | 100000 | 99900 | 201 |
| 469 | 20230619 | 111700 | 39237964900 | 99900 | 99700 | 99900 | 99700 | 172 |
| 470 | 20230619 | 111600 | 39220798500 | 99700 | 99800 | 99800 | 99700 | 373 |
| 471 | 20230619 | 111500 | 39183603500 | 99800 | 99800 | 99800 | 99700 | 269 |
| 472 | 20230619 | 111400 | 39156770400 | 99700 | 99800 | 99800 | 99700 | 137 |
| 473 | 20230619 | 111300 | 39143108200 | 99800 | 99800 | 99800 | 99600 | 333 |
| 474 | 20230619 | 111200 | 39109906400 | 99800 | 99800 | 99800 | 99700 | 482 |
| 475 | 20230619 | 111100 | 39061821700 | 99800 | 99800 | 99800 | 99600 | 152 |
| 476 | 20230619 | 111000 | 39046669100 | 99700 | 99700 | 99800 | 99600 | 221 |
| 477 | 20230619 | 110900 | 39024643800 | 99700 | 99700 | 99800 | 99600 | 1099 |
| 478 | 20230619 | 110800 | 38915070100 | 99600 | 99800 | 99800 | 99600 | 1819 |
| 479 | 20230619 | 110700 | 38733857900 | 99800 | 99700 | 99900 | 99600 | 165 |
| 480 | 20230619 | 110600 | 38717395000 | 99700 | 99600 | 99700 | 99600 | 270 |
| 481 | 20230619 | 110500 | 38690494500 | 99700 | 99600 | 99700 | 99600 | 168 |
| 482 | 20230619 | 110400 | 38673760100 | 99500 | 99800 | 99900 | 99500 | 1267 |
| 483 | 20230619 | 110300 | 38547499900 | 99800 | 99900 | 99900 | 99800 | 158 |
| 484 | 20230619 | 110200 | 38531728400 | 99900 | 99800 | 99900 | 99700 | 266 |
| 485 | 20230619 | 110100 | 38505177600 | 99700 | 99600 | 99800 | 99600 | 335 |
| 486 | 20230619 | 110000 | 38471791400 | 99800 | 99900 | 99900 | 99600 | 953 |
| 487 | 20230619 | 105900 | 38376789700 | 99900 | 99700 | 99900 | 99700 | 140 |
| 488 | 20230619 | 105800 | 38362825800 | 99800 | 99800 | 99900 | 99700 | 283 |
| 489 | 20230619 | 105700 | 38334590100 | 99700 | 99500 | 99700 | 99500 | 1003 |
| 490 | 20230619 | 105600 | 38234695700 | 99600 | 99600 | 99600 | 99400 | 897 |
| 491 | 20230619 | 105500 | 38145425700 | 99500 | 99600 | 99800 | 99400 | 271 |
| 492 | 20230619 | 105400 | 38118446700 | 99400 | 99700 | 99700 | 99400 | 995 |
| 493 | 20230619 | 105300 | 38019421600 | 99500 | 99600 | 99800 | 99500 | 815 |
| 494 | 20230619 | 105200 | 37938214200 | 99600 | 99500 | 99600 | 99400 | 1079 |
| 495 | 20230619 | 105100 | 37830860000 | 99500 | 99600 | 99800 | 99500 | 910 |
| 496 | 20230619 | 105000 | 37740226500 | 99500 | 99400 | 99600 | 99400 | 189 |
| 497 | 20230619 | 104900 | 37721420600 | 99400 | 99400 | 99500 | 99300 | 1549 |
| 498 | 20230619 | 104800 | 37567469400 | 99400 | 99700 | 99700 | 99300 | 3005 |
| 499 | 20230619 | 104700 | 37268648900 | 99700 | 99900 | 99900 | 99600 | 1827 |
| 500 | 20230619 | 104600 | 37086622700 | 100100 | 99600 | 100100 | 99600 | 264 |
| 501 | 20230619 | 104500 | 37060297400 | 99700 | 99800 | 100100 | 99600 | 762 |
| 502 | 20230619 | 104400 | 36984275700 | 99800 | 99700 | 99900 | 99700 | 327 |
| 503 | 20230619 | 104300 | 36951641300 | 99700 | 99800 | 99800 | 99600 | 297 |
| 504 | 20230619 | 104200 | 36922040100 | 99800 | 99600 | 99800 | 99500 | 554 |
| 505 | 20230619 | 104100 | 36866844200 | 99800 | 99800 | 99900 | 99600 | 1630 |
| 506 | 20230619 | 104000 | 36704277000 | 99800 | 99800 | 100000 | 99700 | 517 |
| 507 | 20230619 | 103900 | 36652695300 | 99900 | 99700 | 100000 | 99700 | 1730 |
| 508 | 20230619 | 103800 | 36480017100 | 99700 | 99600 | 99700 | 99500 | 447 |
| 509 | 20230619 | 103700 | 36435500300 | 99600 | 99600 | 99600 | 99300 | 1381 |
| 510 | 20230619 | 103600 | 36298074500 | 99200 | 100100 | 100100 | 99200 | 8789 |
| 511 | 20230619 | 103500 | 35422520000 | 100100 | 99800 | 100100 | 99800 | 614 |
| 512 | 20230619 | 103400 | 35361158500 | 99900 | 99900 | 100000 | 99800 | 510 |
| 513 | 20230619 | 103300 | 35310229900 | 99900 | 99800 | 100000 | 99700 | 663 |
| 514 | 20230619 | 103200 | 35244030300 | 99800 | 99800 | 99800 | 99600 | 796 |
| 515 | 20230619 | 103100 | 35164677000 | 99900 | 100000 | 100000 | 99600 | 2020 |
| 516 | 20230619 | 103000 | 34963110400 | 100100 | 100200 | 100300 | 100000 | 814 |
| 517 | 20230619 | 102900 | 34881576700 | 100200 | 100000 | 100500 | 99900 | 860 |
| 518 | 20230619 | 102800 | 34795323900 | 100000 | 99900 | 100000 | 99700 | 672 |
| 519 | 20230619 | 102700 | 34728260200 | 99800 | 99800 | 99900 | 99700 | 565 |
| 520 | 20230619 | 102600 | 34671893300 | 99800 | 99900 | 100000 | 99600 | 1960 |
| 521 | 20230619 | 102500 | 34476357800 | 99900 | 99900 | 100000 | 99600 | 1348 |
| 522 | 20230619 | 102400 | 34341923900 | 99900 | 100000 | 100000 | 99700 | 1878 |
| 523 | 20230619 | 102300 | 34154537000 | 100000 | 100000 | 100200 | 99800 | 2670 |
| 524 | 20230619 | 102200 | 33887761600 | 99900 | 99900 | 100000 | 99800 | 1145 |
| 525 | 20230619 | 102100 | 33773378800 | 99900 | 100100 | 100100 | 99800 | 858 |
| 526 | 20230619 | 102000 | 33687636100 | 100200 | 100400 | 100400 | 99800 | 3199 |
| 527 | 20230619 | 101900 | 33367722500 | 100400 | 100300 | 100700 | 100000 | 2153 |
| 528 | 20230619 | 101800 | 33152081300 | 100200 | 101000 | 101100 | 100000 | 4954 |
| 529 | 20230619 | 101700 | 32654692300 | 101000 | 101000 | 101000 | 100900 | 395 |
| 530 | 20230619 | 101600 | 32614805700 | 101000 | 100900 | 101000 | 100800 | 646 |
| 531 | 20230619 | 101500 | 32549657100 | 100600 | 100900 | 101000 | 100600 | 4403 |
| 532 | 20230619 | 101400 | 32105987500 | 101000 | 101200 | 101300 | 100900 | 2569 |
| 533 | 20230619 | 101300 | 31846292000 | 101200 | 101300 | 101300 | 101200 | 1026 |
| 534 | 20230619 | 101200 | 31742404000 | 101300 | 101400 | 101500 | 101300 | 1245 |
| 535 | 20230619 | 101100 | 31616143300 | 101400 | 101500 | 101600 | 101400 | 617 |
| 536 | 20230619 | 101000 | 31553520000 | 101500 | 101600 | 101700 | 101400 | 1307 |
| 537 | 20230619 | 100900 | 31420843800 | 101700 | 102000 | 102000 | 101500 | 1869 |
| 538 | 20230619 | 100800 | 31230849500 | 101700 | 102100 | 102100 | 101700 | 1875 |
| 539 | 20230619 | 100700 | 31039890100 | 102100 | 102100 | 102200 | 101900 | 1292 |
| 540 | 20230619 | 100600 | 30908081000 | 102100 | 102300 | 102300 | 102100 | 517 |
| 541 | 20230619 | 100500 | 30855260200 | 102200 | 102300 | 102300 | 102200 | 640 |
| 542 | 20230619 | 100400 | 30789829600 | 102200 | 102400 | 102400 | 102100 | 664 |
| 543 | 20230619 | 100300 | 30721887300 | 102500 | 102300 | 102500 | 102200 | 1014 |
| 544 | 20230619 | 100200 | 30618124900 | 102300 | 102300 | 102600 | 102300 | 857 |
| 545 | 20230619 | 100100 | 30530381100 | 102300 | 102200 | 102300 | 101900 | 467 |
| 546 | 20230619 | 100000 | 30482677400 | 102200 | 101900 | 102200 | 101800 | 1317 |
| 547 | 20230619 | 095900 | 30348406800 | 102000 | 102000 | 102000 | 101900 | 952 |
| 548 | 20230619 | 095800 | 30251375000 | 101900 | 102100 | 102100 | 101900 | 2215 |
| 549 | 20230619 | 095700 | 30025381900 | 102100 | 102400 | 102400 | 102100 | 1845 |
| 550 | 20230619 | 095600 | 29836798300 | 102300 | 102700 | 102700 | 102300 | 320 |
| 551 | 20230619 | 095500 | 29804015100 | 102400 | 102700 | 102700 | 102400 | 1497 |
| 552 | 20230619 | 095400 | 29650373900 | 102700 | 102300 | 102800 | 102200 | 1541 |
| 553 | 20230619 | 095300 | 29492760300 | 102300 | 103100 | 103200 | 102200 | 2799 |
| 554 | 20230619 | 095200 | 29205466800 | 103000 | 103000 | 103100 | 102900 | 1970 |
| 555 | 20230619 | 095100 | 29002574000 | 103000 | 102700 | 103000 | 102600 | 1639 |
| 556 | 20230619 | 095000 | 28833910600 | 102600 | 102700 | 102700 | 102300 | 2414 |
| 557 | 20230619 | 094900 | 28586527600 | 102700 | 103900 | 103900 | 102600 | 4287 |
| 558 | 20230619 | 094800 | 28144850500 | 103900 | 103800 | 104000 | 103600 | 3834 |
| 559 | 20230619 | 094700 | 27746699600 | 103800 | 104400 | 104400 | 103700 | 5337 |
| 560 | 20230619 | 094600 | 27191237200 | 104500 | 103400 | 104500 | 103400 | 20283 |
| 561 | 20230619 | 094500 | 25081011500 | 103400 | 103300 | 103500 | 103300 | 3318 |
| 562 | 20230619 | 094400 | 24737939600 | 103300 | 103100 | 103300 | 103000 | 1369 |
| 563 | 20230619 | 094300 | 24596779900 | 103300 | 103400 | 103500 | 103000 | 3029 |
| 564 | 20230619 | 094200 | 24283857700 | 103400 | 103100 | 103500 | 103000 | 11237 |
| 565 | 20230619 | 094100 | 23122484200 | 103000 | 102700 | 103200 | 102700 | 4296 |
| 566 | 20230619 | 094000 | 22680146900 | 102800 | 102900 | 103000 | 102700 | 1441 |
| 567 | 20230619 | 093900 | 22531902900 | 102900 | 102700 | 103000 | 102700 | 1950 |
| 568 | 20230619 | 093800 | 22331252300 | 102700 | 102800 | 103000 | 102400 | 3677 |
| 569 | 20230619 | 093700 | 21953448100 | 102800 | 103000 | 103000 | 102600 | 1752 |
| 570 | 20230619 | 093600 | 21773228700 | 102900 | 103400 | 103500 | 102700 | 4669 |
| 571 | 20230619 | 093500 | 21291436400 | 103300 | 103200 | 103700 | 102500 | 9067 |
| 572 | 20230619 | 093400 | 20354160300 | 103100 | 101800 | 103200 | 101600 | 11822 |
| 573 | 20230619 | 093300 | 19142659100 | 101700 | 102400 | 102500 | 101600 | 7563 |
| 574 | 20230619 | 093200 | 18370940700 | 102400 | 103000 | 103000 | 102100 | 3986 |
| 575 | 20230619 | 093100 | 17962551200 | 102900 | 103300 | 103300 | 102200 | 5593 |
| 576 | 20230619 | 093000 | 17386647600 | 103300 | 103700 | 103800 | 103200 | 7737 |
| 577 | 20230619 | 092900 | 16586228800 | 103800 | 103100 | 104000 | 103100 | 25860 |
| 578 | 20230619 | 092800 | 13903489500 | 103100 | 103200 | 103500 | 102100 | 19175 |
| 579 | 20230619 | 092700 | 11926207600 | 103200 | 101500 | 103200 | 101400 | 21589 |
| 580 | 20230619 | 092600 | 9715850100 | 101400 | 100000 | 101500 | 100000 | 7231 |
| 581 | 20230619 | 092500 | 8986787900 | 100000 | 99900 | 100000 | 99600 | 1221 |
| 582 | 20230619 | 092400 | 8865019400 | 99900 | 100000 | 100100 | 99800 | 1100 |
| 583 | 20230619 | 092300 | 8755094300 | 100000 | 100100 | 100200 | 99900 | 1160 |
| 584 | 20230619 | 092200 | 8639073500 | 100000 | 100500 | 100500 | 99900 | 1214 |
| 585 | 20230619 | 092100 | 8517314000 | 100400 | 99300 | 100600 | 99200 | 5076 |
| 586 | 20230619 | 092000 | 8008567700 | 99300 | 99500 | 99600 | 99200 | 2667 |
| 587 | 20230619 | 091900 | 7743334400 | 99500 | 100200 | 100200 | 99400 | 2126 |
| 588 | 20230619 | 091800 | 7531417800 | 100200 | 100500 | 100500 | 100000 | 1865 |
| 589 | 20230619 | 091700 | 7344574800 | 100500 | 100100 | 100500 | 100100 | 829 |
| 590 | 20230619 | 091600 | 7261392800 | 100200 | 100300 | 100400 | 99900 | 697 |
| 591 | 20230619 | 091500 | 7191592400 | 100300 | 100900 | 101100 | 99900 | 5513 |
| 592 | 20230619 | 091400 | 6635958600 | 100900 | 100400 | 101000 | 100300 | 3249 |
| 593 | 20230619 | 091300 | 6308811900 | 100400 | 99500 | 100600 | 99400 | 2262 |
| 594 | 20230619 | 091200 | 6082539800 | 99500 | 99300 | 99500 | 99100 | 1633 |
| 595 | 20230619 | 091100 | 5920379500 | 99500 | 98900 | 99500 | 98800 | 1002 |
| 596 | 20230619 | 091000 | 5821136000 | 98900 | 99600 | 99700 | 98900 | 3860 |
| 597 | 20230619 | 090900 | 5438387300 | 99500 | 99200 | 99500 | 99000 | 1494 |
| 598 | 20230619 | 090800 | 5290163900 | 99200 | 99400 | 99700 | 99000 | 4705 |
| 599 | 20230619 | 090700 | 4822816200 | 99400 | 99500 | 99500 | 99100 | 2442 |
| 600 | 20230619 | 090600 | 4580366400 | 99500 | 99400 | 99500 | 99000 | 3521 |
| 601 | 20230619 | 090500 | 4230799800 | 99400 | 99300 | 99400 | 98700 | 6734 |
| 602 | 20230619 | 090400 | 3563818500 | 99300 | 99800 | 99900 | 99300 | 5939 |
| 603 | 20230619 | 090300 | 2972117500 | 99800 | 100700 | 100700 | 99700 | 4493 |
| 604 | 20230619 | 090200 | 2522144900 | 100800 | 100800 | 101100 | 100600 | 3256 |
| 605 | 20230619 | 090100 | 2193934800 | 100900 | 101500 | 101700 | 100700 | 4031 |
| 606 | 20230619 | 090000 | 1786098400 | 101700 | 102100 | 102400 | 101500 | 17405 |