40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 201100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 3 | 20230612 | 201000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 4 | 20230612 | 200900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 5 | 20230612 | 200800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 6 | 20230612 | 200700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 7 | 20230612 | 200600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 8 | 20230612 | 200500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 9 | 20230612 | 200400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 10 | 20230612 | 200300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 11 | 20230612 | 200200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 12 | 20230612 | 200100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 13 | 20230612 | 200000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 14 | 20230612 | 195900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 15 | 20230612 | 195800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 16 | 20230612 | 195700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 17 | 20230612 | 195600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 18 | 20230612 | 195500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 19 | 20230612 | 195400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 20 | 20230612 | 195300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 21 | 20230612 | 195200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 22 | 20230612 | 195100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 23 | 20230612 | 195000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 24 | 20230612 | 194900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 25 | 20230612 | 194800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 26 | 20230612 | 194700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 27 | 20230612 | 194600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 28 | 20230612 | 194500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 29 | 20230612 | 194400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 30 | 20230612 | 194300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 31 | 20230612 | 194200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 32 | 20230612 | 194100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 33 | 20230612 | 194000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 34 | 20230612 | 193900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 35 | 20230612 | 193800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 36 | 20230612 | 193700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 37 | 20230612 | 193600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 38 | 20230612 | 193500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 39 | 20230612 | 193400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 40 | 20230612 | 193300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 41 | 20230612 | 193200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 42 | 20230612 | 193100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 43 | 20230612 | 193000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 44 | 20230612 | 192900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 45 | 20230612 | 192800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 46 | 20230612 | 192700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 47 | 20230612 | 192600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 48 | 20230612 | 192500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 49 | 20230612 | 192400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 50 | 20230612 | 192300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 51 | 20230612 | 192200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 52 | 20230612 | 192100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 53 | 20230612 | 192000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 54 | 20230612 | 191900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 55 | 20230612 | 191800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 56 | 20230612 | 191700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 57 | 20230612 | 191600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 58 | 20230612 | 191500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 59 | 20230612 | 191400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 60 | 20230612 | 191300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 61 | 20230612 | 191200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 62 | 20230612 | 191100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 63 | 20230612 | 191000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 64 | 20230612 | 190900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 65 | 20230612 | 190800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 66 | 20230612 | 190700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 67 | 20230612 | 190600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 68 | 20230612 | 190500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 69 | 20230612 | 190400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 70 | 20230612 | 190300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 71 | 20230612 | 190200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 72 | 20230612 | 190100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 73 | 20230612 | 190000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 74 | 20230612 | 185900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 75 | 20230612 | 185800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 76 | 20230612 | 185700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 77 | 20230612 | 185600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 78 | 20230612 | 185500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 79 | 20230612 | 185400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 80 | 20230612 | 185300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 81 | 20230612 | 185200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 82 | 20230612 | 185100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 83 | 20230612 | 185000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 84 | 20230612 | 184900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 85 | 20230612 | 184800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 86 | 20230612 | 184700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 87 | 20230612 | 184600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 88 | 20230612 | 184500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 89 | 20230612 | 184400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 90 | 20230612 | 184300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 91 | 20230612 | 184200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 92 | 20230612 | 184100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 93 | 20230612 | 184000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 94 | 20230612 | 183900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 95 | 20230612 | 183800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 96 | 20230612 | 183700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 97 | 20230612 | 183600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 98 | 20230612 | 183500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 99 | 20230612 | 183400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 100 | 20230612 | 183300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 101 | 20230612 | 183200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 102 | 20230612 | 183100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 103 | 20230612 | 183000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 104 | 20230612 | 182900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 105 | 20230612 | 182800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 106 | 20230612 | 182700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 107 | 20230612 | 182600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 108 | 20230612 | 182500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 109 | 20230612 | 182400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 110 | 20230612 | 182300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 111 | 20230612 | 182200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 112 | 20230612 | 182100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 113 | 20230612 | 182000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 114 | 20230612 | 181900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 115 | 20230612 | 181800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 116 | 20230612 | 181700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 117 | 20230612 | 181600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 118 | 20230612 | 181500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 119 | 20230612 | 181400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 120 | 20230612 | 181300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 121 | 20230612 | 181200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 122 | 20230612 | 181100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 123 | 20230612 | 181000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 124 | 20230612 | 180900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 125 | 20230612 | 180800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 126 | 20230612 | 180700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 127 | 20230612 | 180600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 128 | 20230612 | 180500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 129 | 20230612 | 180400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 130 | 20230612 | 180300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 131 | 20230612 | 180200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 132 | 20230612 | 180100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 133 | 20230612 | 180000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 134 | 20230612 | 175900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 135 | 20230612 | 175800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 136 | 20230612 | 175700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 137 | 20230612 | 175600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 138 | 20230612 | 175500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 139 | 20230612 | 175400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 140 | 20230612 | 175300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 141 | 20230612 | 175200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 142 | 20230612 | 175100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 143 | 20230612 | 175000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 144 | 20230612 | 174900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 145 | 20230612 | 174800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 146 | 20230612 | 174700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 147 | 20230612 | 174600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 148 | 20230612 | 174500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 149 | 20230612 | 174400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 150 | 20230612 | 174300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 151 | 20230612 | 174200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 152 | 20230612 | 174100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 153 | 20230612 | 174000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 154 | 20230612 | 173900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 155 | 20230612 | 173800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 156 | 20230612 | 173700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 157 | 20230612 | 173600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 158 | 20230612 | 173500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 159 | 20230612 | 173400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 160 | 20230612 | 173300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 161 | 20230612 | 173200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 162 | 20230612 | 173100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 163 | 20230612 | 173000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 164 | 20230612 | 172900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 165 | 20230612 | 172800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 166 | 20230612 | 172700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 167 | 20230612 | 172600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 168 | 20230612 | 172500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 169 | 20230612 | 172400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 170 | 20230612 | 172300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 171 | 20230612 | 172200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 172 | 20230612 | 172100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 173 | 20230612 | 172000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 174 | 20230612 | 171900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 175 | 20230612 | 171800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 176 | 20230612 | 171700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 177 | 20230612 | 171600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 178 | 20230612 | 171500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 179 | 20230612 | 171400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 180 | 20230612 | 171300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 181 | 20230612 | 171200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 182 | 20230612 | 171100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 183 | 20230612 | 171000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 184 | 20230612 | 170900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 185 | 20230612 | 170800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 186 | 20230612 | 170700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 187 | 20230612 | 170600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 188 | 20230612 | 170500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 189 | 20230612 | 170400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 190 | 20230612 | 170300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 191 | 20230612 | 170200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 192 | 20230612 | 170100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 193 | 20230612 | 170000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 194 | 20230612 | 165900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 195 | 20230612 | 165800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 196 | 20230612 | 165700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 197 | 20230612 | 165600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 198 | 20230612 | 165500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 199 | 20230612 | 165400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 200 | 20230612 | 165300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 201 | 20230612 | 165200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 202 | 20230612 | 165100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 203 | 20230612 | 165000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 204 | 20230612 | 164900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 205 | 20230612 | 164800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 206 | 20230612 | 164700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 207 | 20230612 | 164600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 208 | 20230612 | 164500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 209 | 20230612 | 164400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 210 | 20230612 | 164300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 211 | 20230612 | 164200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 212 | 20230612 | 164100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 213 | 20230612 | 164000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 214 | 20230612 | 163900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 215 | 20230612 | 163800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 216 | 20230612 | 163700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 217 | 20230612 | 163600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 218 | 20230612 | 163500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 219 | 20230612 | 163400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 220 | 20230612 | 163300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 221 | 20230612 | 163200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 222 | 20230612 | 163100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 223 | 20230612 | 163000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 224 | 20230612 | 162900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 225 | 20230612 | 162800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 226 | 20230612 | 162700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 227 | 20230612 | 162600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 228 | 20230612 | 162500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 229 | 20230612 | 162400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 230 | 20230612 | 162300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 231 | 20230612 | 162200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 232 | 20230612 | 162100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 233 | 20230612 | 162000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 234 | 20230612 | 161900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 235 | 20230612 | 161800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 236 | 20230612 | 161700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 237 | 20230612 | 161600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 238 | 20230612 | 161500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 239 | 20230612 | 161400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 240 | 20230612 | 161300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 241 | 20230612 | 161200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 242 | 20230612 | 161100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 243 | 20230612 | 161000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 244 | 20230612 | 160900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 245 | 20230612 | 160800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 246 | 20230612 | 160700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 247 | 20230612 | 160600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 248 | 20230612 | 160500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 249 | 20230612 | 160400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 250 | 20230612 | 160300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 251 | 20230612 | 160200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 252 | 20230612 | 160100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 253 | 20230612 | 160000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 254 | 20230612 | 155900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 255 | 20230612 | 155800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 256 | 20230612 | 155700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 257 | 20230612 | 155600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 258 | 20230612 | 155500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 259 | 20230612 | 155400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 260 | 20230612 | 155300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 261 | 20230612 | 155200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 262 | 20230612 | 155100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 263 | 20230612 | 155000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 264 | 20230612 | 154900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 265 | 20230612 | 154800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 266 | 20230612 | 154700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 267 | 20230612 | 154600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 268 | 20230612 | 154500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 269 | 20230612 | 154400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 270 | 20230612 | 154300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 271 | 20230612 | 154200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 272 | 20230612 | 154100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 273 | 20230612 | 154000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 274 | 20230612 | 153900 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 275 | 20230612 | 153800 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 276 | 20230612 | 153700 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 277 | 20230612 | 153600 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 278 | 20230612 | 153500 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 279 | 20230612 | 153400 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 280 | 20230612 | 153300 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 281 | 20230612 | 153200 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 282 | 20230612 | 153100 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 0 |
| 283 | 20230612 | 153000 | 151214583800 | 194100 | 194100 | 194100 | 194100 | 8009 |
| 284 | 20230612 | 152900 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 285 | 20230612 | 152800 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 286 | 20230612 | 152700 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 287 | 20230612 | 152600 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 288 | 20230612 | 152500 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 289 | 20230612 | 152400 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 290 | 20230612 | 152300 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 291 | 20230612 | 152200 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 292 | 20230612 | 152100 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 293 | 20230612 | 152000 | 149660036900 | 194100 | 194100 | 194100 | 194100 | 0 |
| 294 | 20230612 | 151900 | 149660036900 | 194100 | 193800 | 194300 | 193700 | 1791 |
| 295 | 20230612 | 151800 | 149312673200 | 193800 | 193800 | 193900 | 193700 | 2644 |
| 296 | 20230612 | 151700 | 148800293400 | 193700 | 193700 | 193900 | 193600 | 1114 |
| 297 | 20230612 | 151600 | 148584455900 | 193600 | 193400 | 193600 | 193300 | 714 |
| 298 | 20230612 | 151500 | 148446337000 | 193400 | 193300 | 193500 | 193200 | 851 |
| 299 | 20230612 | 151400 | 148281831600 | 193300 | 193800 | 193900 | 193300 | 1394 |
| 300 | 20230612 | 151300 | 148011887800 | 193800 | 193800 | 194000 | 193700 | 597 |
| 301 | 20230612 | 151200 | 147896182000 | 193800 | 194200 | 194400 | 193800 | 2329 |
| 302 | 20230612 | 151100 | 147443937300 | 194100 | 194000 | 194200 | 193900 | 2233 |
| 303 | 20230612 | 151000 | 147010649700 | 194000 | 193800 | 194000 | 193700 | 474 |
| 304 | 20230612 | 150900 | 146918735000 | 193900 | 193400 | 193900 | 193300 | 1553 |
| 305 | 20230612 | 150800 | 146618194100 | 193300 | 193300 | 193400 | 193100 | 537 |
| 306 | 20230612 | 150700 | 146514398100 | 193300 | 193200 | 193500 | 193100 | 914 |
| 307 | 20230612 | 150600 | 146337695700 | 193200 | 193300 | 193300 | 193000 | 321 |
| 308 | 20230612 | 150500 | 146275700400 | 193300 | 192700 | 193300 | 192700 | 412 |
| 309 | 20230612 | 150400 | 146196219200 | 192600 | 192500 | 192700 | 192200 | 639 |
| 310 | 20230612 | 150300 | 146073287500 | 192200 | 193100 | 193200 | 192200 | 1235 |
| 311 | 20230612 | 150200 | 145835246600 | 193100 | 193800 | 193800 | 193000 | 935 |
| 312 | 20230612 | 150100 | 145654323500 | 193800 | 194000 | 194000 | 193800 | 760 |
| 313 | 20230612 | 150000 | 145506949600 | 194000 | 193900 | 194000 | 193800 | 759 |
| 314 | 20230612 | 145900 | 145359757200 | 193800 | 193500 | 193900 | 193400 | 1126 |
| 315 | 20230612 | 145800 | 145141714800 | 193500 | 193300 | 193500 | 192900 | 824 |
| 316 | 20230612 | 145700 | 144982511700 | 193300 | 193400 | 193500 | 193200 | 521 |
| 317 | 20230612 | 145600 | 144881774200 | 193400 | 193300 | 193500 | 193300 | 405 |
| 318 | 20230612 | 145500 | 144803469900 | 193300 | 193300 | 193400 | 193300 | 984 |
| 319 | 20230612 | 145400 | 144613247700 | 193200 | 193000 | 193300 | 193000 | 317 |
| 320 | 20230612 | 145300 | 144552010600 | 193000 | 192900 | 193200 | 192800 | 651 |
| 321 | 20230612 | 145200 | 144426430500 | 192900 | 192900 | 193000 | 192800 | 289 |
| 322 | 20230612 | 145100 | 144370684400 | 192900 | 193200 | 193200 | 192900 | 893 |
| 323 | 20230612 | 145000 | 144198273500 | 193200 | 192300 | 193200 | 192300 | 757 |
| 324 | 20230612 | 144900 | 144052294500 | 192300 | 191500 | 192400 | 191200 | 1925 |
| 325 | 20230612 | 144800 | 143683142000 | 191500 | 193300 | 193300 | 191500 | 2532 |
| 326 | 20230612 | 144700 | 143195913000 | 193300 | 193100 | 193500 | 193000 | 282 |
| 327 | 20230612 | 144600 | 143141429300 | 193100 | 193800 | 193900 | 193000 | 987 |
| 328 | 20230612 | 144500 | 142950517200 | 193900 | 193600 | 194000 | 193400 | 853 |
| 329 | 20230612 | 144400 | 142785438300 | 193600 | 194200 | 194300 | 193500 | 1040 |
| 330 | 20230612 | 144300 | 142583759200 | 194300 | 194300 | 194400 | 194200 | 309 |
| 331 | 20230612 | 144200 | 142523728900 | 194400 | 193500 | 194400 | 193400 | 2106 |
| 332 | 20230612 | 144100 | 142115655700 | 193400 | 193500 | 193600 | 193400 | 449 |
| 333 | 20230612 | 144000 | 142028778500 | 193400 | 193500 | 193600 | 193300 | 432 |
| 334 | 20230612 | 143900 | 141945208400 | 193400 | 193500 | 193500 | 193300 | 782 |
| 335 | 20230612 | 143800 | 141793978700 | 193300 | 194400 | 194400 | 193300 | 1744 |
| 336 | 20230612 | 143700 | 141455876000 | 194300 | 194900 | 195000 | 194300 | 1281 |
| 337 | 20230612 | 143600 | 141206386200 | 194900 | 194700 | 195000 | 194600 | 917 |
| 338 | 20230612 | 143500 | 141027787600 | 194700 | 195700 | 195700 | 194700 | 1883 |
| 339 | 20230612 | 143400 | 140660413800 | 195700 | 195800 | 196200 | 195300 | 2292 |
| 340 | 20230612 | 143300 | 140211158500 | 195800 | 195100 | 195800 | 195000 | 1387 |
| 341 | 20230612 | 143200 | 139940346200 | 195200 | 195800 | 196000 | 195200 | 1543 |
| 342 | 20230612 | 143100 | 139638536300 | 195800 | 195900 | 196000 | 195200 | 1360 |
| 343 | 20230612 | 143000 | 139372471200 | 196000 | 196600 | 196600 | 195800 | 2893 |
| 344 | 20230612 | 142900 | 138805297100 | 196500 | 195600 | 196600 | 195300 | 4022 |
| 345 | 20230612 | 142800 | 138017153400 | 195700 | 194700 | 195800 | 194700 | 3728 |
| 346 | 20230612 | 142700 | 137289569900 | 194700 | 194400 | 194900 | 194400 | 1298 |
| 347 | 20230612 | 142600 | 137036928500 | 194400 | 194200 | 194400 | 194000 | 619 |
| 348 | 20230612 | 142500 | 136916676300 | 194200 | 194500 | 194600 | 194000 | 1771 |
| 349 | 20230612 | 142400 | 136572629600 | 194500 | 194700 | 195000 | 194400 | 1780 |
| 350 | 20230612 | 142300 | 136225948000 | 194700 | 194900 | 195000 | 194300 | 2188 |
| 351 | 20230612 | 142200 | 135799748800 | 194900 | 194900 | 195000 | 194100 | 2536 |
| 352 | 20230612 | 142100 | 135305806300 | 194900 | 193200 | 194900 | 193200 | 4818 |
| 353 | 20230612 | 142000 | 134370547700 | 193300 | 192800 | 193300 | 192800 | 910 |
| 354 | 20230612 | 141900 | 134194762000 | 192800 | 192700 | 193000 | 192700 | 360 |
| 355 | 20230612 | 141800 | 134125351000 | 192700 | 193100 | 193200 | 192600 | 605 |
| 356 | 20230612 | 141700 | 134008654900 | 193000 | 193200 | 193400 | 192400 | 733 |
| 357 | 20230612 | 141600 | 133867235100 | 193000 | 192500 | 193000 | 192400 | 762 |
| 358 | 20230612 | 141500 | 133720443500 | 192500 | 192900 | 193000 | 192400 | 321 |
| 359 | 20230612 | 141400 | 133658548600 | 193000 | 193100 | 193300 | 192900 | 977 |
| 360 | 20230612 | 141300 | 133469977500 | 193100 | 193500 | 193600 | 193100 | 457 |
| 361 | 20230612 | 141200 | 133381604500 | 193600 | 193800 | 193800 | 193600 | 468 |
| 362 | 20230612 | 141100 | 133290933800 | 193800 | 193800 | 193800 | 193600 | 655 |
| 363 | 20230612 | 141000 | 133164061200 | 193800 | 193900 | 194000 | 193800 | 1091 |
| 364 | 20230612 | 140900 | 132952538200 | 193900 | 193600 | 194000 | 193500 | 1720 |
| 365 | 20230612 | 140800 | 132619223400 | 193500 | 193100 | 193500 | 193000 | 1842 |
| 366 | 20230612 | 140700 | 132263124300 | 193100 | 193000 | 193200 | 192900 | 1096 |
| 367 | 20230612 | 140600 | 132051538500 | 193000 | 192700 | 193000 | 192700 | 713 |
| 368 | 20230612 | 140500 | 131914023400 | 192700 | 192300 | 192700 | 192100 | 1072 |
| 369 | 20230612 | 140400 | 131707820600 | 192200 | 191900 | 192300 | 191800 | 817 |
| 370 | 20230612 | 140300 | 131550901800 | 191900 | 191300 | 191900 | 191200 | 633 |
| 371 | 20230612 | 140200 | 131429652400 | 191200 | 191700 | 191800 | 191100 | 1629 |
| 372 | 20230612 | 140100 | 131118059300 | 191600 | 192000 | 192000 | 191600 | 205 |
| 373 | 20230612 | 140000 | 131078760400 | 191900 | 192000 | 192300 | 191900 | 387 |
| 374 | 20230612 | 135900 | 131004427900 | 192300 | 191700 | 192500 | 191500 | 797 |
| 375 | 20230612 | 135800 | 130851160500 | 191500 | 192300 | 192300 | 191500 | 740 |
| 376 | 20230612 | 135700 | 130709189300 | 192400 | 192500 | 192600 | 192300 | 416 |
| 377 | 20230612 | 135600 | 130629138900 | 192500 | 192000 | 192500 | 191800 | 622 |
| 378 | 20230612 | 135500 | 130509589300 | 191900 | 191400 | 192000 | 191300 | 915 |
| 379 | 20230612 | 135400 | 130334048700 | 191300 | 191500 | 191600 | 190800 | 1357 |
| 380 | 20230612 | 135300 | 130074460800 | 191600 | 192000 | 192000 | 191600 | 472 |
| 381 | 20230612 | 135200 | 129983940400 | 192000 | 192700 | 192700 | 192000 | 855 |
| 382 | 20230612 | 135100 | 129819520700 | 192700 | 193000 | 193000 | 192600 | 386 |
| 383 | 20230612 | 135000 | 129745108100 | 193100 | 192800 | 193100 | 192700 | 420 |
| 384 | 20230612 | 134900 | 129664072200 | 192800 | 192700 | 193100 | 192600 | 1306 |
| 385 | 20230612 | 134800 | 129412215300 | 192700 | 192300 | 193000 | 192300 | 538 |
| 386 | 20230612 | 134700 | 129308597200 | 192300 | 192800 | 192900 | 192100 | 1629 |
| 387 | 20230612 | 134600 | 128995291300 | 192800 | 193200 | 193200 | 192700 | 1241 |
| 388 | 20230612 | 134500 | 128755975300 | 193100 | 193500 | 193500 | 193000 | 550 |
| 389 | 20230612 | 134400 | 128649668300 | 193400 | 193200 | 193600 | 193200 | 494 |
| 390 | 20230612 | 134300 | 128554150800 | 193100 | 192900 | 193500 | 192800 | 1025 |
| 391 | 20230612 | 134200 | 128356321100 | 192900 | 193100 | 193200 | 192900 | 1174 |
| 392 | 20230612 | 134100 | 128129688600 | 193100 | 193600 | 193700 | 193000 | 850 |
| 393 | 20230612 | 134000 | 127965294300 | 193700 | 194200 | 194200 | 192900 | 2317 |
| 394 | 20230612 | 133900 | 127516622200 | 194100 | 193600 | 194200 | 193400 | 1940 |
| 395 | 20230612 | 133800 | 127140486000 | 193400 | 193000 | 193800 | 193000 | 857 |
| 396 | 20230612 | 133700 | 126974868500 | 193000 | 193200 | 193400 | 192800 | 1157 |
| 397 | 20230612 | 133600 | 126751593400 | 193200 | 193800 | 194000 | 192400 | 4616 |
| 398 | 20230612 | 133500 | 125858207000 | 193800 | 193300 | 193800 | 193200 | 1659 |
| 399 | 20230612 | 133400 | 125537156000 | 193200 | 193500 | 193500 | 192900 | 995 |
| 400 | 20230612 | 133300 | 125344967600 | 193500 | 192900 | 193600 | 192900 | 2074 |
| 401 | 20230612 | 133200 | 124943819400 | 193000 | 192400 | 193100 | 192400 | 2633 |
| 402 | 20230612 | 133100 | 124436051400 | 192500 | 192400 | 192500 | 192300 | 1935 |
| 403 | 20230612 | 133000 | 124063665500 | 192400 | 191500 | 192400 | 191500 | 4680 |
| 404 | 20230612 | 132900 | 123165469500 | 191500 | 191300 | 191500 | 191200 | 663 |
| 405 | 20230612 | 132800 | 123038609300 | 191400 | 191300 | 191400 | 191200 | 790 |
| 406 | 20230612 | 132700 | 122887488600 | 191400 | 191400 | 191500 | 191400 | 1085 |
| 407 | 20230612 | 132600 | 122679809500 | 191500 | 191200 | 191500 | 191200 | 526 |
| 408 | 20230612 | 132500 | 122579132300 | 191300 | 191400 | 191400 | 191000 | 655 |
| 409 | 20230612 | 132400 | 122453841500 | 191500 | 191300 | 191500 | 191200 | 759 |
| 410 | 20230612 | 132300 | 122308554400 | 191200 | 191200 | 191400 | 191100 | 839 |
| 411 | 20230612 | 132200 | 122148040700 | 191200 | 191200 | 191300 | 191100 | 448 |
| 412 | 20230612 | 132100 | 122062370200 | 191200 | 191300 | 191300 | 191200 | 238 |
| 413 | 20230612 | 132000 | 122016847300 | 191300 | 190900 | 191400 | 190900 | 680 |
| 414 | 20230612 | 131900 | 121886864400 | 190900 | 191000 | 191300 | 190900 | 1014 |
| 415 | 20230612 | 131800 | 121693172400 | 190900 | 190700 | 191000 | 190600 | 668 |
| 416 | 20230612 | 131700 | 121565668300 | 190700 | 190900 | 190900 | 190600 | 447 |
| 417 | 20230612 | 131600 | 121480374800 | 190900 | 191000 | 191000 | 190900 | 346 |
| 418 | 20230612 | 131500 | 121414315200 | 191000 | 191200 | 191300 | 190800 | 648 |
| 419 | 20230612 | 131400 | 121290499600 | 191200 | 190900 | 191300 | 190900 | 659 |
| 420 | 20230612 | 131300 | 121164565400 | 190900 | 191500 | 191500 | 190600 | 882 |
| 421 | 20230612 | 131200 | 120996105500 | 191500 | 191200 | 191800 | 191100 | 2221 |
| 422 | 20230612 | 131100 | 120570734600 | 191300 | 190600 | 191300 | 190500 | 2339 |
| 423 | 20230612 | 131000 | 120124150000 | 190600 | 190700 | 190800 | 190200 | 1605 |
| 424 | 20230612 | 130900 | 119818264700 | 190800 | 190000 | 190900 | 189900 | 3926 |
| 425 | 20230612 | 130800 | 119070878700 | 190000 | 189900 | 190000 | 189800 | 614 |
| 426 | 20230612 | 130700 | 118954245900 | 190000 | 189800 | 190000 | 189800 | 607 |
| 427 | 20230612 | 130600 | 118838970700 | 189800 | 189900 | 189900 | 189800 | 730 |
| 428 | 20230612 | 130500 | 118700398000 | 189900 | 189800 | 189900 | 189600 | 948 |
| 429 | 20230612 | 130400 | 118520510500 | 189800 | 189200 | 189900 | 189200 | 1953 |
| 430 | 20230612 | 130300 | 118150184300 | 189200 | 189200 | 189300 | 189000 | 580 |
| 431 | 20230612 | 130200 | 118040490400 | 189200 | 189300 | 189500 | 188700 | 916 |
| 432 | 20230612 | 130100 | 117867225300 | 189300 | 188700 | 189500 | 188700 | 3165 |
| 433 | 20230612 | 130000 | 117268903900 | 188600 | 188500 | 188700 | 188500 | 563 |
| 434 | 20230612 | 125900 | 117162732300 | 188500 | 188200 | 188600 | 188100 | 747 |
| 435 | 20230612 | 125800 | 117022008900 | 188000 | 188100 | 188200 | 188000 | 378 |
| 436 | 20230612 | 125700 | 116950938500 | 188100 | 188300 | 188400 | 188000 | 300 |
| 437 | 20230612 | 125600 | 116894474600 | 188300 | 188400 | 188500 | 188100 | 481 |
| 438 | 20230612 | 125500 | 116803874300 | 188400 | 188400 | 188400 | 188300 | 339 |
| 439 | 20230612 | 125400 | 116740015600 | 188300 | 188200 | 188400 | 187900 | 572 |
| 440 | 20230612 | 125300 | 116632385300 | 188100 | 188400 | 188500 | 188100 | 251 |
| 441 | 20230612 | 125200 | 116585105800 | 188400 | 187300 | 188500 | 187300 | 768 |
| 442 | 20230612 | 125100 | 116440677400 | 187200 | 187200 | 187400 | 187200 | 392 |
| 443 | 20230612 | 125000 | 116367259900 | 187200 | 187400 | 187400 | 187100 | 209 |
| 444 | 20230612 | 124900 | 116328128300 | 187400 | 187600 | 187700 | 187400 | 140 |
| 445 | 20230612 | 124800 | 116301875000 | 187600 | 187700 | 187700 | 187300 | 361 |
| 446 | 20230612 | 124700 | 116234173700 | 187700 | 187700 | 187800 | 187600 | 246 |
| 447 | 20230612 | 124600 | 116188005400 | 187700 | 188300 | 188300 | 187700 | 1328 |
| 448 | 20230612 | 124500 | 115938335100 | 188300 | 188000 | 188300 | 188000 | 507 |
| 449 | 20230612 | 124400 | 115842953800 | 188000 | 187900 | 188000 | 187900 | 227 |
| 450 | 20230612 | 124300 | 115800286800 | 187900 | 187700 | 188000 | 187600 | 396 |
| 451 | 20230612 | 124200 | 115725941900 | 187500 | 187300 | 187700 | 187200 | 447 |
| 452 | 20230612 | 124100 | 115642162500 | 187400 | 187100 | 187400 | 187100 | 216 |
| 453 | 20230612 | 124000 | 115601718800 | 187100 | 187400 | 187400 | 187000 | 105 |
| 454 | 20230612 | 123900 | 115582076500 | 187200 | 187400 | 187500 | 187200 | 205 |
| 455 | 20230612 | 123800 | 115543673500 | 187400 | 186600 | 187400 | 186300 | 1368 |
| 456 | 20230612 | 123700 | 115288574700 | 186500 | 187000 | 187000 | 186500 | 388 |
| 457 | 20230612 | 123600 | 115216148500 | 186800 | 187800 | 187800 | 186700 | 977 |
| 458 | 20230612 | 123500 | 115033248100 | 187800 | 187700 | 188000 | 187600 | 682 |
| 459 | 20230612 | 123400 | 114905183700 | 187700 | 187100 | 187700 | 187000 | 1098 |
| 460 | 20230612 | 123300 | 114699472100 | 187000 | 186700 | 187100 | 186700 | 550 |
| 461 | 20230612 | 123200 | 114596694100 | 186800 | 186600 | 186800 | 186500 | 231 |
| 462 | 20230612 | 123100 | 114553584000 | 186600 | 186900 | 187100 | 186600 | 402 |
| 463 | 20230612 | 123000 | 114478455900 | 186900 | 185700 | 187000 | 185700 | 1657 |
| 464 | 20230612 | 122900 | 114169887200 | 185700 | 186500 | 186500 | 185600 | 3006 |
| 465 | 20230612 | 122800 | 113610852800 | 186400 | 187100 | 187200 | 186400 | 3650 |
| 466 | 20230612 | 122700 | 112928848200 | 187100 | 187200 | 187300 | 187100 | 1179 |
| 467 | 20230612 | 122600 | 112708145900 | 187200 | 187800 | 187900 | 187200 | 1209 |
| 468 | 20230612 | 122500 | 112481601200 | 187800 | 188400 | 188400 | 187800 | 1819 |
| 469 | 20230612 | 122400 | 112139401800 | 188400 | 188400 | 188500 | 188400 | 64 |
| 470 | 20230612 | 122300 | 112127342900 | 188400 | 188300 | 188500 | 188300 | 218 |
| 471 | 20230612 | 122200 | 112086272500 | 188300 | 188300 | 188400 | 188200 | 357 |
| 472 | 20230612 | 122100 | 112019047100 | 188400 | 188200 | 188400 | 188100 | 507 |
| 473 | 20230612 | 122000 | 111923593400 | 188200 | 188400 | 188500 | 188100 | 379 |
| 474 | 20230612 | 121900 | 111852237300 | 188400 | 188300 | 188400 | 188000 | 230 |
| 475 | 20230612 | 121800 | 111808952200 | 188100 | 188600 | 188600 | 187900 | 849 |
| 476 | 20230612 | 121700 | 111649166400 | 188500 | 188600 | 188700 | 188500 | 263 |
| 477 | 20230612 | 121600 | 111599574900 | 188600 | 188500 | 188700 | 188500 | 931 |
| 478 | 20230612 | 121500 | 111423992100 | 188600 | 188300 | 188600 | 188300 | 635 |
| 479 | 20230612 | 121400 | 111304303900 | 188300 | 188300 | 188700 | 188100 | 806 |
| 480 | 20230612 | 121300 | 111152531800 | 188700 | 188400 | 188700 | 188200 | 786 |
| 481 | 20230612 | 121200 | 111004416600 | 188400 | 188600 | 188600 | 188300 | 622 |
| 482 | 20230612 | 121100 | 110887223100 | 188400 | 187200 | 188600 | 187200 | 1683 |
| 483 | 20230612 | 121000 | 110571368100 | 187200 | 187600 | 187600 | 187200 | 1774 |
| 484 | 20230612 | 120900 | 110238797400 | 187600 | 187600 | 187800 | 187500 | 788 |
| 485 | 20230612 | 120800 | 110090976800 | 187600 | 188200 | 188300 | 187500 | 2514 |
| 486 | 20230612 | 120700 | 109618788200 | 188300 | 188300 | 188400 | 188200 | 430 |
| 487 | 20230612 | 120600 | 109537820400 | 188200 | 188400 | 188400 | 188200 | 775 |
| 488 | 20230612 | 120500 | 109391892000 | 188500 | 188800 | 188800 | 188400 | 522 |
| 489 | 20230612 | 120400 | 109293437000 | 188800 | 188400 | 188800 | 188200 | 1151 |
| 490 | 20230612 | 120300 | 109076471700 | 188400 | 188100 | 188600 | 188100 | 475 |
| 491 | 20230612 | 120200 | 108987046700 | 188000 | 188500 | 188500 | 188000 | 601 |
| 492 | 20230612 | 120100 | 108873934500 | 188500 | 188000 | 188700 | 188000 | 978 |
| 493 | 20230612 | 120000 | 108689787600 | 188000 | 188300 | 188300 | 187800 | 1861 |
| 494 | 20230612 | 115900 | 108339841500 | 188300 | 188600 | 188600 | 188200 | 1946 |
| 495 | 20230612 | 115800 | 107973088700 | 188600 | 188600 | 188700 | 188500 | 621 |
| 496 | 20230612 | 115700 | 107855992900 | 188700 | 189000 | 189100 | 188500 | 1336 |
| 497 | 20230612 | 115600 | 107603889400 | 188800 | 189100 | 189100 | 188500 | 1434 |
| 498 | 20230612 | 115500 | 107333219900 | 189100 | 189700 | 189700 | 189000 | 753 |
| 499 | 20230612 | 115400 | 107190681300 | 189700 | 189600 | 189800 | 189500 | 426 |
| 500 | 20230612 | 115300 | 107109864500 | 189600 | 189500 | 189700 | 189300 | 585 |
| 501 | 20230612 | 115200 | 106999052400 | 189500 | 189200 | 189600 | 189100 | 572 |
| 502 | 20230612 | 115100 | 106890728900 | 189100 | 189800 | 189900 | 189000 | 1470 |
| 503 | 20230612 | 115000 | 106612534600 | 189900 | 190100 | 190200 | 189800 | 492 |
| 504 | 20230612 | 114900 | 106519051900 | 190100 | 190200 | 190300 | 190000 | 526 |
| 505 | 20230612 | 114800 | 106419038900 | 190200 | 190400 | 190500 | 190000 | 564 |
| 506 | 20230612 | 114700 | 106311772400 | 190400 | 190600 | 190600 | 190400 | 299 |
| 507 | 20230612 | 114600 | 106254814900 | 190600 | 189900 | 190600 | 189700 | 1109 |
| 508 | 20230612 | 114500 | 106043984800 | 189900 | 190600 | 190800 | 189800 | 1216 |
| 509 | 20230612 | 114400 | 105812630100 | 190800 | 190400 | 190900 | 190300 | 536 |
| 510 | 20230612 | 114300 | 105710531500 | 190400 | 191000 | 191100 | 190400 | 750 |
| 511 | 20230612 | 114200 | 105567481900 | 191000 | 191200 | 191200 | 190700 | 708 |
| 512 | 20230612 | 114100 | 105432275000 | 191200 | 190700 | 191300 | 190700 | 1393 |
| 513 | 20230612 | 114000 | 105166185800 | 190700 | 190000 | 190800 | 190000 | 1115 |
| 514 | 20230612 | 113900 | 104953778000 | 189700 | 190200 | 190300 | 188900 | 3428 |
| 515 | 20230612 | 113800 | 104303890000 | 190100 | 190500 | 190500 | 190100 | 627 |
| 516 | 20230612 | 113700 | 104184610200 | 190500 | 190600 | 190600 | 190100 | 465 |
| 517 | 20230612 | 113600 | 104096131100 | 190200 | 190100 | 190800 | 190000 | 1068 |
| 518 | 20230612 | 113500 | 103892746500 | 190100 | 190400 | 190500 | 190000 | 1874 |
| 519 | 20230612 | 113400 | 103536299900 | 190300 | 190400 | 190500 | 190100 | 2093 |
| 520 | 20230612 | 113300 | 103138167300 | 190300 | 191000 | 191100 | 190100 | 1911 |
| 521 | 20230612 | 113200 | 102773926100 | 190800 | 191600 | 191600 | 190600 | 2412 |
| 522 | 20230612 | 113100 | 102312947600 | 191500 | 191900 | 192100 | 191500 | 1233 |
| 523 | 20230612 | 113000 | 102076474400 | 192000 | 192100 | 192200 | 191500 | 2423 |
| 524 | 20230612 | 112900 | 101611825300 | 192100 | 192500 | 192600 | 192100 | 1631 |
| 525 | 20230612 | 112800 | 101298084300 | 192500 | 192700 | 192900 | 192300 | 1817 |
| 526 | 20230612 | 112700 | 100948221200 | 192800 | 193800 | 193900 | 192400 | 2137 |
| 527 | 20230612 | 112600 | 100535628000 | 193800 | 193700 | 194200 | 193300 | 2796 |
| 528 | 20230612 | 112500 | 99993591500 | 193700 | 193900 | 193900 | 193600 | 913 |
| 529 | 20230612 | 112400 | 99816712400 | 193900 | 193200 | 194000 | 192700 | 2221 |
| 530 | 20230612 | 112300 | 99387012100 | 193300 | 193400 | 193600 | 192000 | 4253 |
| 531 | 20230612 | 112200 | 98566479700 | 193400 | 196200 | 196200 | 192900 | 6604 |
| 532 | 20230612 | 112100 | 97282978900 | 196200 | 195800 | 197300 | 195700 | 10144 |
| 533 | 20230612 | 112000 | 95290338500 | 195900 | 193900 | 195900 | 193900 | 12262 |
| 534 | 20230612 | 111900 | 92898522900 | 194000 | 193600 | 194100 | 193500 | 2100 |
| 535 | 20230612 | 111800 | 92491417000 | 193600 | 193800 | 194100 | 193000 | 3845 |
| 536 | 20230612 | 111700 | 91745945700 | 193800 | 193600 | 193900 | 193500 | 3958 |
| 537 | 20230612 | 111600 | 90978967000 | 193600 | 192800 | 193600 | 192600 | 4328 |
| 538 | 20230612 | 111500 | 90143542600 | 192900 | 192100 | 192900 | 192000 | 3089 |
| 539 | 20230612 | 111400 | 89548865700 | 192100 | 192000 | 192200 | 191900 | 2198 |
| 540 | 20230612 | 111300 | 89126702300 | 191900 | 191200 | 191900 | 190800 | 1929 |
| 541 | 20230612 | 111200 | 88757448300 | 191200 | 191400 | 191400 | 191100 | 521 |
| 542 | 20230612 | 111100 | 88657832100 | 191200 | 191500 | 191500 | 191200 | 843 |
| 543 | 20230612 | 111000 | 88496461700 | 191500 | 191500 | 191700 | 191300 | 742 |
| 544 | 20230612 | 110900 | 88354351800 | 191500 | 191000 | 191500 | 191000 | 1355 |
| 545 | 20230612 | 110800 | 88095312000 | 191000 | 190900 | 191000 | 190700 | 1085 |
| 546 | 20230612 | 110700 | 87888286400 | 190900 | 191200 | 191200 | 190800 | 616 |
| 547 | 20230612 | 110600 | 87770640000 | 191100 | 191200 | 191200 | 191100 | 678 |
| 548 | 20230612 | 110500 | 87641045000 | 191200 | 191100 | 191500 | 191100 | 1408 |
| 549 | 20230612 | 110400 | 87371705000 | 191000 | 190700 | 191000 | 190500 | 1215 |
| 550 | 20230612 | 110300 | 87139899200 | 190800 | 189400 | 191000 | 189300 | 1975 |
| 551 | 20230612 | 110200 | 86764620200 | 189300 | 189400 | 189800 | 189200 | 1490 |
| 552 | 20230612 | 110100 | 86482496900 | 189400 | 189800 | 189900 | 189100 | 808 |
| 553 | 20230612 | 110000 | 86329336700 | 189900 | 188800 | 189900 | 188600 | 2255 |
| 554 | 20230612 | 105900 | 85902745700 | 188600 | 189500 | 189500 | 188500 | 2845 |
| 555 | 20230612 | 105800 | 85365289600 | 189500 | 189900 | 190100 | 189500 | 1935 |
| 556 | 20230612 | 105700 | 84997974900 | 189900 | 190500 | 190600 | 189900 | 2731 |
| 557 | 20230612 | 105600 | 84478767600 | 190500 | 191200 | 191300 | 190500 | 2161 |
| 558 | 20230612 | 105500 | 84066476100 | 191200 | 190900 | 191300 | 190600 | 1355 |
| 559 | 20230612 | 105400 | 83807901500 | 190800 | 190800 | 190900 | 190500 | 2266 |
| 560 | 20230612 | 105300 | 83375769200 | 190900 | 192700 | 192700 | 190900 | 2430 |
| 561 | 20230612 | 105200 | 82910330500 | 192700 | 192200 | 193200 | 192000 | 3887 |
| 562 | 20230612 | 105100 | 82160665600 | 192200 | 191100 | 192300 | 191100 | 2523 |
| 563 | 20230612 | 105000 | 81676557200 | 191100 | 192300 | 192300 | 190500 | 3566 |
| 564 | 20230612 | 104900 | 80994280800 | 192300 | 192300 | 192300 | 192100 | 653 |
| 565 | 20230612 | 104800 | 80868755800 | 192200 | 192400 | 192500 | 191800 | 1785 |
| 566 | 20230612 | 104700 | 80525797400 | 192400 | 192400 | 192800 | 192300 | 688 |
| 567 | 20230612 | 104600 | 80393287500 | 192700 | 192200 | 192800 | 191800 | 1210 |
| 568 | 20230612 | 104500 | 80160741400 | 192800 | 193000 | 193100 | 192000 | 2783 |
| 569 | 20230612 | 104400 | 79624451100 | 192800 | 192900 | 193600 | 192700 | 3727 |
| 570 | 20230612 | 104300 | 78904830800 | 192900 | 192800 | 193000 | 192100 | 2178 |
| 571 | 20230612 | 104200 | 78485416000 | 192800 | 192100 | 192800 | 191500 | 4192 |
| 572 | 20230612 | 104100 | 77680297000 | 192100 | 193700 | 194200 | 191800 | 7556 |
| 573 | 20230612 | 104000 | 76218699600 | 193600 | 191800 | 194000 | 191800 | 13414 |
| 574 | 20230612 | 103900 | 73631762100 | 191800 | 190900 | 191900 | 190900 | 2980 |
| 575 | 20230612 | 103800 | 73061843600 | 190900 | 190300 | 191000 | 190300 | 1846 |
| 576 | 20230612 | 103700 | 72710095200 | 190300 | 190700 | 190900 | 190300 | 1636 |
| 577 | 20230612 | 103600 | 72398367100 | 190700 | 190800 | 191000 | 190700 | 1218 |
| 578 | 20230612 | 103500 | 72165899600 | 190800 | 190900 | 191000 | 190200 | 1258 |
| 579 | 20230612 | 103400 | 71926100800 | 190200 | 191700 | 191800 | 190200 | 2793 |
| 580 | 20230612 | 103300 | 71391963600 | 191700 | 191500 | 192000 | 190800 | 4400 |
| 581 | 20230612 | 103200 | 70549116500 | 191500 | 190500 | 191600 | 190200 | 4300 |
| 582 | 20230612 | 103100 | 69727227800 | 190500 | 188800 | 191500 | 188700 | 8460 |
| 583 | 20230612 | 103000 | 68117422300 | 188900 | 187600 | 189500 | 187600 | 1258 |
| 584 | 20230612 | 102900 | 67880367200 | 187600 | 187900 | 188200 | 187400 | 2579 |
| 585 | 20230612 | 102800 | 67396376100 | 187900 | 189500 | 189500 | 187900 | 2230 |
| 586 | 20230612 | 102700 | 66976216200 | 189100 | 189300 | 190000 | 189100 | 2929 |
| 587 | 20230612 | 102600 | 66420769800 | 189300 | 189200 | 189400 | 189000 | 2562 |
| 588 | 20230612 | 102500 | 65936070900 | 189100 | 188800 | 189300 | 188700 | 1335 |
| 589 | 20230612 | 102400 | 65683754600 | 188800 | 188200 | 189000 | 188200 | 2809 |
| 590 | 20230612 | 102300 | 65154315900 | 188200 | 188200 | 188500 | 188000 | 1805 |
| 591 | 20230612 | 102200 | 64814394300 | 188200 | 187600 | 188500 | 187100 | 3903 |
| 592 | 20230612 | 102100 | 64081749900 | 187300 | 189100 | 189400 | 187200 | 4663 |
| 593 | 20230612 | 102000 | 63203833700 | 189000 | 189000 | 190000 | 188500 | 4972 |
| 594 | 20230612 | 101900 | 62264130600 | 189000 | 190500 | 190600 | 188900 | 4714 |
| 595 | 20230612 | 101800 | 61371648500 | 190600 | 191300 | 191700 | 189500 | 7592 |
| 596 | 20230612 | 101700 | 59922579700 | 191100 | 189500 | 191900 | 189200 | 11782 |
| 597 | 20230612 | 101600 | 57676846800 | 189700 | 189000 | 190000 | 188900 | 7296 |
| 598 | 20230612 | 101500 | 56292263800 | 189100 | 187800 | 189500 | 187500 | 10174 |
| 599 | 20230612 | 101400 | 54371144800 | 187800 | 186200 | 188300 | 185900 | 5386 |
| 600 | 20230612 | 101300 | 53364415900 | 186200 | 186400 | 187300 | 186000 | 5092 |
| 601 | 20230612 | 101200 | 52414178600 | 186600 | 187100 | 188900 | 186400 | 12521 |
| 602 | 20230612 | 101100 | 50062563100 | 187100 | 186000 | 187300 | 185900 | 5673 |
| 603 | 20230612 | 101000 | 49004737900 | 185900 | 187500 | 188000 | 185900 | 12132 |
| 604 | 20230612 | 100900 | 46735613900 | 187400 | 186000 | 187500 | 185900 | 13128 |
| 605 | 20230612 | 100800 | 44290247300 | 185800 | 185800 | 185800 | 185800 | 0 |
| 606 | 20230612 | 100700 | 44290247300 | 185800 | 185400 | 185800 | 185400 | 3033 |
| 607 | 20230612 | 100600 | 43727145100 | 185300 | 185300 | 185400 | 184500 | 7908 |
| 608 | 20230612 | 100500 | 42264126300 | 185300 | 183000 | 185300 | 182800 | 17781 |
| 609 | 20230612 | 100400 | 38991856800 | 183000 | 181100 | 183000 | 180900 | 9697 |
| 610 | 20230612 | 100300 | 37226728800 | 181100 | 180100 | 181100 | 180000 | 2475 |
| 611 | 20230612 | 100200 | 36779621400 | 180000 | 180200 | 180400 | 179100 | 5432 |
| 612 | 20230612 | 100100 | 35803299600 | 180400 | 180900 | 181100 | 180300 | 2636 |
| 613 | 20230612 | 100000 | 35326907300 | 180900 | 180900 | 182000 | 180800 | 1957 |
| 614 | 20230612 | 095900 | 34972121400 | 180900 | 182000 | 182100 | 180700 | 2495 |
| 615 | 20230612 | 095800 | 34519856500 | 182000 | 181900 | 182400 | 181700 | 4435 |
| 616 | 20230612 | 095700 | 33712462800 | 181900 | 181000 | 182000 | 180900 | 3395 |
| 617 | 20230612 | 095600 | 33096025000 | 180900 | 181200 | 181200 | 180100 | 2861 |
| 618 | 20230612 | 095500 | 32579134900 | 181300 | 181700 | 181900 | 180800 | 3397 |
| 619 | 20230612 | 095400 | 31962437100 | 181700 | 182100 | 182100 | 181600 | 2242 |
| 620 | 20230612 | 095300 | 31554557800 | 182000 | 182100 | 182300 | 181500 | 4026 |
| 621 | 20230612 | 095200 | 30821592700 | 182300 | 181400 | 182600 | 179200 | 8920 |
| 622 | 20230612 | 095100 | 29209872600 | 181400 | 182400 | 182600 | 181400 | 8626 |
| 623 | 20230612 | 095000 | 27638947800 | 182100 | 181900 | 183300 | 181700 | 9890 |
| 624 | 20230612 | 094900 | 25834417500 | 181800 | 180000 | 182000 | 180000 | 4710 |
| 625 | 20230612 | 094800 | 24983042400 | 179900 | 178800 | 180000 | 178100 | 13104 |
| 626 | 20230612 | 094700 | 22631825900 | 178700 | 177400 | 178800 | 177200 | 3464 |
| 627 | 20230612 | 094600 | 22014967500 | 177400 | 177300 | 177800 | 177000 | 3082 |
| 628 | 20230612 | 094500 | 21468500500 | 177200 | 178900 | 178900 | 177000 | 3329 |
| 629 | 20230612 | 094400 | 20877348800 | 178900 | 179000 | 179200 | 178000 | 7040 |
| 630 | 20230612 | 094300 | 19618035000 | 179000 | 178300 | 179000 | 178200 | 4210 |
| 631 | 20230612 | 094200 | 18866264700 | 178200 | 177400 | 178400 | 177300 | 5080 |
| 632 | 20230612 | 094100 | 17962755100 | 177300 | 176400 | 177700 | 176400 | 3766 |
| 633 | 20230612 | 094000 | 17295045700 | 176400 | 175400 | 177400 | 175400 | 8580 |
| 634 | 20230612 | 093900 | 15778707100 | 175400 | 174700 | 175500 | 174400 | 7866 |
| 635 | 20230612 | 093800 | 14403054400 | 174700 | 174600 | 174800 | 174300 | 3094 |
| 636 | 20230612 | 093700 | 13862705000 | 174600 | 174000 | 174900 | 173700 | 6268 |
| 637 | 20230612 | 093600 | 12768221400 | 174000 | 172200 | 174000 | 172100 | 8161 |
| 638 | 20230612 | 093500 | 11353707700 | 172100 | 172800 | 173000 | 172000 | 3015 |
| 639 | 20230612 | 093400 | 10833912700 | 172700 | 173200 | 173400 | 172700 | 4223 |
| 640 | 20230612 | 093300 | 10102680200 | 173300 | 172100 | 173400 | 172000 | 5799 |
| 641 | 20230612 | 093200 | 9101536900 | 172100 | 171300 | 172300 | 171300 | 4543 |
| 642 | 20230612 | 093100 | 8320776500 | 171500 | 170500 | 171500 | 170500 | 3505 |
| 643 | 20230612 | 093000 | 7721379800 | 170500 | 169100 | 170500 | 169100 | 7481 |
| 644 | 20230612 | 092900 | 6451508900 | 168800 | 168100 | 169100 | 168000 | 4091 |
| 645 | 20230612 | 092800 | 5761377500 | 168100 | 168200 | 168200 | 168000 | 783 |
| 646 | 20230612 | 092700 | 5629777300 | 168100 | 168100 | 168200 | 168000 | 226 |
| 647 | 20230612 | 092600 | 5591792400 | 168000 | 168000 | 168400 | 167900 | 797 |
| 648 | 20230612 | 092500 | 5457871900 | 168000 | 167600 | 168000 | 167600 | 413 |
| 649 | 20230612 | 092400 | 5388570600 | 167600 | 168500 | 168500 | 167500 | 1845 |
| 650 | 20230612 | 092300 | 5078552800 | 168500 | 168500 | 168500 | 168400 | 960 |
| 651 | 20230612 | 092200 | 4916795400 | 168500 | 168200 | 168600 | 168200 | 1456 |
| 652 | 20230612 | 092100 | 4671536000 | 168200 | 168100 | 168500 | 168100 | 290 |
| 653 | 20230612 | 092000 | 4622748300 | 168500 | 168600 | 168700 | 168000 | 1153 |
| 654 | 20230612 | 091900 | 4428398300 | 168600 | 168600 | 168700 | 167700 | 2027 |
| 655 | 20230612 | 091800 | 4086887900 | 168600 | 167600 | 168700 | 167500 | 1202 |
| 656 | 20230612 | 091700 | 3884495000 | 167900 | 167200 | 167900 | 167100 | 2207 |
| 657 | 20230612 | 091600 | 3515090200 | 167100 | 167100 | 167200 | 167000 | 588 |
| 658 | 20230612 | 091500 | 3416815400 | 167000 | 166700 | 167100 | 166700 | 672 |
| 659 | 20230612 | 091400 | 3304624200 | 166700 | 166500 | 166800 | 166400 | 498 |
| 660 | 20230612 | 091300 | 3221689600 | 166500 | 166200 | 166700 | 166100 | 1311 |
| 661 | 20230612 | 091200 | 3003639500 | 166200 | 166700 | 166700 | 166200 | 814 |
| 662 | 20230612 | 091100 | 2868116100 | 166700 | 167000 | 167000 | 166600 | 581 |
| 663 | 20230612 | 091000 | 2771245000 | 166600 | 167200 | 167200 | 166600 | 1341 |
| 664 | 20230612 | 090900 | 2547376300 | 167100 | 167200 | 167200 | 166800 | 393 |
| 665 | 20230612 | 090800 | 2481735800 | 167200 | 167000 | 167200 | 166600 | 1107 |
| 666 | 20230612 | 090700 | 2296933300 | 166900 | 167000 | 167100 | 166800 | 316 |
| 667 | 20230612 | 090600 | 2244165800 | 167000 | 166800 | 167500 | 166500 | 1520 |
| 668 | 20230612 | 090500 | 1989905000 | 167300 | 167600 | 167700 | 166500 | 1148 |
| 669 | 20230612 | 090400 | 1797984500 | 167600 | 167900 | 167900 | 167600 | 1764 |
| 670 | 20230612 | 090300 | 1502049400 | 167900 | 167700 | 167900 | 167400 | 1042 |
| 671 | 20230612 | 090200 | 1327241600 | 167900 | 167100 | 167900 | 165800 | 1369 |
| 672 | 20230612 | 090100 | 1099283000 | 167900 | 168900 | 168900 | 166300 | 2219 |
| 673 | 20230612 | 090000 | 726914200 | 168200 | 169000 | 169100 | 167100 | 4241 |