37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 3 | 20230615 | 191100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20230615 | 191000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20230615 | 190900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20230615 | 190800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20230615 | 190700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20230615 | 190600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20230615 | 190500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20230615 | 190400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20230615 | 190300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20230615 | 190200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20230615 | 190100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20230615 | 190000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20230615 | 185900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20230615 | 185800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20230615 | 185700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20230615 | 185600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20230615 | 185500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20230615 | 185400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20230615 | 185300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20230615 | 185200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20230615 | 185100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20230615 | 185000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20230615 | 184900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20230615 | 184800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20230615 | 184700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20230615 | 184600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20230615 | 184500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20230615 | 184400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20230615 | 184300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20230615 | 184200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 33 | 20230615 | 184100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20230615 | 184000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20230615 | 183900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20230615 | 183800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20230615 | 183700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20230615 | 183600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20230615 | 183500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20230615 | 183400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20230615 | 183300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20230615 | 183200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20230615 | 183100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20230615 | 183000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20230615 | 182900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20230615 | 182800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20230615 | 182700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20230615 | 182600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20230615 | 182500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20230615 | 182400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20230615 | 182300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20230615 | 182200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20230615 | 182100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20230615 | 182000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20230615 | 181900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20230615 | 181800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20230615 | 181700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20230615 | 181600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20230615 | 181500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20230615 | 181400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20230615 | 181300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20230615 | 181200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 63 | 20230615 | 181100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20230615 | 181000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20230615 | 180900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20230615 | 180800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20230615 | 180700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20230615 | 180600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20230615 | 180500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20230615 | 180400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20230615 | 180300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20230615 | 180200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20230615 | 180100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20230615 | 180000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20230615 | 175900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20230615 | 175800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20230615 | 175700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20230615 | 175600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20230615 | 175500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20230615 | 175400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20230615 | 175300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20230615 | 175200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20230615 | 175100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20230615 | 175000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20230615 | 174900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20230615 | 174800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20230615 | 174700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20230615 | 174600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20230615 | 174500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20230615 | 174400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20230615 | 174300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20230615 | 174200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 93 | 20230615 | 174100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20230615 | 174000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20230615 | 173900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20230615 | 173800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20230615 | 173700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20230615 | 173600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20230615 | 173500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20230615 | 173400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20230615 | 173300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20230615 | 173200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20230615 | 173100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20230615 | 173000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20230615 | 172900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20230615 | 172800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20230615 | 172700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20230615 | 172600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20230615 | 172500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20230615 | 172400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20230615 | 172300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20230615 | 172200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20230615 | 172100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20230615 | 172000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20230615 | 171900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20230615 | 171800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20230615 | 171700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20230615 | 171600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20230615 | 171500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20230615 | 171400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20230615 | 171300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20230615 | 171200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 123 | 20230615 | 171100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20230615 | 171000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20230615 | 170900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20230615 | 170800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20230615 | 170700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20230615 | 170600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20230615 | 170500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20230615 | 170400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20230615 | 170300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20230615 | 170200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20230615 | 170100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20230615 | 170000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20230615 | 165900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20230615 | 165800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20230615 | 165700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20230615 | 165600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20230615 | 165500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20230615 | 165400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20230615 | 165300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20230615 | 165200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20230615 | 165100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20230615 | 165000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20230615 | 164900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20230615 | 164800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20230615 | 164700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20230615 | 164600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20230615 | 164500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20230615 | 164400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20230615 | 164300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20230615 | 164200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 153 | 20230615 | 164100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20230615 | 164000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20230615 | 163900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20230615 | 163800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20230615 | 163700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20230615 | 163600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20230615 | 163500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20230615 | 163400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20230615 | 163300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20230615 | 163200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20230615 | 163100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20230615 | 163000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20230615 | 162900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20230615 | 162800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20230615 | 162700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20230615 | 162600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20230615 | 162500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20230615 | 162400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20230615 | 162300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20230615 | 162200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20230615 | 162100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20230615 | 162000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20230615 | 161900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20230615 | 161800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20230615 | 161700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20230615 | 161600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20230615 | 161500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20230615 | 161400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20230615 | 161300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20230615 | 161200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 183 | 20230615 | 161100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20230615 | 161000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20230615 | 160900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20230615 | 160800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20230615 | 160700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20230615 | 160600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20230615 | 160500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20230615 | 160400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20230615 | 160300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20230615 | 160200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20230615 | 160100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20230615 | 160000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20230615 | 155900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20230615 | 155800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20230615 | 155700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20230615 | 155600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20230615 | 155500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20230615 | 155400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20230615 | 155300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20230615 | 155200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20230615 | 155100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20230615 | 155000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20230615 | 154900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20230615 | 154800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20230615 | 154700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20230615 | 154600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20230615 | 154500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20230615 | 154400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20230615 | 154300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20230615 | 154200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 213 | 20230615 | 154100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20230615 | 154000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20230615 | 153900 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20230615 | 153800 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20230615 | 153700 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20230615 | 153600 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20230615 | 153500 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20230615 | 153400 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 221 | 20230615 | 153300 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 222 | 20230615 | 153200 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 223 | 20230615 | 153100 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 224 | 20230615 | 153000 | 445051726600 | 119000 | 119000 | 119000 | 119000 | 290736 |
| 225 | 20230615 | 152900 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 226 | 20230615 | 152800 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 227 | 20230615 | 152700 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 228 | 20230615 | 152600 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 229 | 20230615 | 152500 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 230 | 20230615 | 152400 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 231 | 20230615 | 152300 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 232 | 20230615 | 152200 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 233 | 20230615 | 152100 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 234 | 20230615 | 152000 | 410454142600 | 119000 | 119000 | 119000 | 119000 | 0 |
| 235 | 20230615 | 151900 | 410454142600 | 119000 | 119100 | 119200 | 119000 | 16930 |
| 236 | 20230615 | 151800 | 408436952500 | 119100 | 119100 | 119200 | 119100 | 5039 |
| 237 | 20230615 | 151700 | 407836577500 | 119200 | 119300 | 119300 | 119100 | 12469 |
| 238 | 20230615 | 151600 | 406349798600 | 119300 | 119200 | 119300 | 119200 | 8034 |
| 239 | 20230615 | 151500 | 405391712300 | 119200 | 119200 | 119300 | 119200 | 6381 |
| 240 | 20230615 | 151400 | 404630530000 | 119300 | 119200 | 119300 | 119100 | 13147 |
| 241 | 20230615 | 151300 | 403063327200 | 119100 | 119200 | 119200 | 119100 | 4809 |
| 242 | 20230615 | 151200 | 402490408200 | 119100 | 119300 | 119300 | 119100 | 15194 |
| 243 | 20230615 | 151100 | 400679396800 | 119300 | 119200 | 119300 | 119200 | 2854 |
| 244 | 20230615 | 151000 | 400339079900 | 119200 | 119400 | 119400 | 119200 | 11906 |
| 245 | 20230615 | 150900 | 398918677700 | 119300 | 119400 | 119400 | 119300 | 7714 |
| 246 | 20230615 | 150800 | 397998362700 | 119400 | 119300 | 119400 | 119300 | 2846 |
| 247 | 20230615 | 150700 | 397658800200 | 119400 | 119400 | 119500 | 119300 | 10283 |
| 248 | 20230615 | 150600 | 396431035400 | 119400 | 119300 | 119400 | 119200 | 9102 |
| 249 | 20230615 | 150500 | 395344815900 | 119300 | 119300 | 119400 | 119200 | 7501 |
| 250 | 20230615 | 150400 | 394449792400 | 119300 | 119300 | 119400 | 119200 | 5164 |
| 251 | 20230615 | 150300 | 393833777000 | 119200 | 119300 | 119300 | 119200 | 14328 |
| 252 | 20230615 | 150200 | 392124632200 | 119300 | 119400 | 119400 | 119300 | 18339 |
| 253 | 20230615 | 150100 | 389936546200 | 119400 | 119400 | 119400 | 119300 | 1888 |
| 254 | 20230615 | 150000 | 389711190700 | 119300 | 119400 | 119500 | 119300 | 6874 |
| 255 | 20230615 | 145900 | 388890448100 | 119500 | 119400 | 119500 | 119300 | 9660 |
| 256 | 20230615 | 145800 | 387737060900 | 119400 | 119300 | 119400 | 119200 | 10070 |
| 257 | 20230615 | 145700 | 386535570100 | 119300 | 119400 | 119400 | 119200 | 25172 |
| 258 | 20230615 | 145600 | 383532199800 | 119400 | 119400 | 119400 | 119300 | 2382 |
| 259 | 20230615 | 145500 | 383247891900 | 119300 | 119500 | 119500 | 119300 | 6098 |
| 260 | 20230615 | 145400 | 382520034100 | 119500 | 119400 | 119500 | 119400 | 2411 |
| 261 | 20230615 | 145300 | 382232074000 | 119400 | 119500 | 119500 | 119300 | 9428 |
| 262 | 20230615 | 145200 | 381106342100 | 119400 | 119500 | 119500 | 119400 | 3258 |
| 263 | 20230615 | 145100 | 380717227000 | 119400 | 119400 | 119500 | 119300 | 6738 |
| 264 | 20230615 | 145000 | 379912650800 | 119400 | 119400 | 119500 | 119300 | 9373 |
| 265 | 20230615 | 144900 | 378793213400 | 119400 | 119700 | 119700 | 119300 | 25428 |
| 266 | 20230615 | 144800 | 375755001900 | 119700 | 119700 | 119700 | 119600 | 2138 |
| 267 | 20230615 | 144700 | 375499183800 | 119700 | 119600 | 119700 | 119600 | 2326 |
| 268 | 20230615 | 144600 | 375220893800 | 119700 | 119700 | 119700 | 119600 | 8909 |
| 269 | 20230615 | 144500 | 374154596200 | 119600 | 119500 | 119700 | 119500 | 9714 |
| 270 | 20230615 | 144400 | 372992819400 | 119500 | 119700 | 119700 | 119500 | 19341 |
| 271 | 20230615 | 144300 | 370679618500 | 119600 | 119800 | 119800 | 119600 | 5391 |
| 272 | 20230615 | 144200 | 370034290700 | 119800 | 119900 | 119900 | 119700 | 18172 |
| 273 | 20230615 | 144100 | 367856971800 | 119900 | 119900 | 119900 | 119800 | 3201 |
| 274 | 20230615 | 144000 | 367473277700 | 119800 | 119900 | 119900 | 119800 | 2809 |
| 275 | 20230615 | 143900 | 367136530700 | 119900 | 119900 | 119900 | 119800 | 3750 |
| 276 | 20230615 | 143800 | 366686933300 | 119900 | 119800 | 119900 | 119700 | 8661 |
| 277 | 20230615 | 143700 | 365649072400 | 119800 | 119700 | 119800 | 119600 | 17802 |
| 278 | 20230615 | 143600 | 363517385000 | 119700 | 119600 | 119700 | 119600 | 5277 |
| 279 | 20230615 | 143500 | 362885904900 | 119600 | 119700 | 119700 | 119600 | 4916 |
| 280 | 20230615 | 143400 | 362297547700 | 119700 | 119700 | 119700 | 119600 | 10533 |
| 281 | 20230615 | 143300 | 361036870500 | 119700 | 119600 | 119700 | 119600 | 8330 |
| 282 | 20230615 | 143200 | 360039881300 | 119700 | 119600 | 119700 | 119600 | 20473 |
| 283 | 20230615 | 143100 | 357590393300 | 119600 | 119600 | 119600 | 119500 | 23221 |
| 284 | 20230615 | 143000 | 354813199500 | 119600 | 119500 | 119600 | 119500 | 1639 |
| 285 | 20230615 | 142900 | 354617230100 | 119500 | 119500 | 119600 | 119500 | 2535 |
| 286 | 20230615 | 142800 | 354314187200 | 119600 | 119600 | 119600 | 119500 | 1757 |
| 287 | 20230615 | 142700 | 354104113900 | 119600 | 119500 | 119600 | 119400 | 7805 |
| 288 | 20230615 | 142600 | 353171304600 | 119500 | 119500 | 119500 | 119400 | 1372 |
| 289 | 20230615 | 142500 | 353007389000 | 119400 | 119400 | 119500 | 119300 | 2734 |
| 290 | 20230615 | 142400 | 352680898000 | 119400 | 119300 | 119500 | 119300 | 19886 |
| 291 | 20230615 | 142300 | 350305552600 | 119400 | 119400 | 119500 | 119200 | 24467 |
| 292 | 20230615 | 142200 | 347385256900 | 119400 | 119500 | 119600 | 119400 | 20250 |
| 293 | 20230615 | 142100 | 344965251100 | 119500 | 119600 | 119600 | 119500 | 1047 |
| 294 | 20230615 | 142000 | 344840076800 | 119600 | 119600 | 119600 | 119500 | 2278 |
| 295 | 20230615 | 141900 | 344567772000 | 119500 | 119500 | 119600 | 119500 | 1920 |
| 296 | 20230615 | 141800 | 344338244900 | 119600 | 119500 | 119600 | 119500 | 1137 |
| 297 | 20230615 | 141700 | 344202297800 | 119600 | 119600 | 119600 | 119500 | 913 |
| 298 | 20230615 | 141600 | 344093134600 | 119500 | 119400 | 119600 | 119400 | 25731 |
| 299 | 20230615 | 141500 | 341018015400 | 119400 | 119500 | 119500 | 119400 | 3522 |
| 300 | 20230615 | 141400 | 340597319200 | 119400 | 119500 | 119500 | 119400 | 588 |
| 301 | 20230615 | 141300 | 340527068200 | 119500 | 119400 | 119500 | 119400 | 1413 |
| 302 | 20230615 | 141200 | 340358239700 | 119500 | 119400 | 119500 | 119400 | 943 |
| 303 | 20230615 | 141100 | 340245575300 | 119400 | 119500 | 119500 | 119300 | 7236 |
| 304 | 20230615 | 141000 | 339381507700 | 119500 | 119600 | 119600 | 119500 | 23176 |
| 305 | 20230615 | 140900 | 336610223900 | 119600 | 119400 | 119600 | 119400 | 13407 |
| 306 | 20230615 | 140800 | 335008121900 | 119500 | 119400 | 119500 | 119300 | 19655 |
| 307 | 20230615 | 140700 | 332661224900 | 119400 | 119500 | 119500 | 119300 | 7404 |
| 308 | 20230615 | 140600 | 331776946500 | 119500 | 119400 | 119500 | 119300 | 7945 |
| 309 | 20230615 | 140500 | 330828297400 | 119400 | 119400 | 119400 | 119300 | 4338 |
| 310 | 20230615 | 140400 | 330310361900 | 119400 | 119200 | 119400 | 119000 | 17910 |
| 311 | 20230615 | 140300 | 328175549500 | 119300 | 119300 | 119300 | 119200 | 5541 |
| 312 | 20230615 | 140200 | 327514529600 | 119300 | 119200 | 119300 | 119100 | 6080 |
| 313 | 20230615 | 140100 | 326789727600 | 119200 | 119200 | 119200 | 119100 | 1327 |
| 314 | 20230615 | 140000 | 326631559600 | 119200 | 119000 | 119200 | 119000 | 4490 |
| 315 | 20230615 | 135900 | 326096647200 | 119100 | 119100 | 119100 | 119000 | 1083 |
| 316 | 20230615 | 135800 | 325967716400 | 119100 | 119000 | 119100 | 118900 | 9463 |
| 317 | 20230615 | 135700 | 324841380100 | 119000 | 118900 | 119000 | 118800 | 31850 |
| 318 | 20230615 | 135600 | 321054124300 | 119000 | 118900 | 119000 | 118900 | 2722 |
| 319 | 20230615 | 135500 | 320730288300 | 119000 | 118900 | 119000 | 118900 | 2030 |
| 320 | 20230615 | 135400 | 320488828000 | 119000 | 119000 | 119000 | 118900 | 1025 |
| 321 | 20230615 | 135300 | 320366916500 | 119000 | 119000 | 119000 | 118900 | 1538 |
| 322 | 20230615 | 135200 | 320183928100 | 119000 | 119000 | 119000 | 118900 | 1913 |
| 323 | 20230615 | 135100 | 319956416500 | 119000 | 118900 | 119000 | 118900 | 4506 |
| 324 | 20230615 | 135000 | 319420247700 | 119000 | 119000 | 119000 | 118900 | 601 |
| 325 | 20230615 | 134900 | 319348750400 | 119000 | 118900 | 119000 | 118800 | 9675 |
| 326 | 20230615 | 134800 | 318198251000 | 118900 | 118900 | 118900 | 118800 | 2116 |
| 327 | 20230615 | 134700 | 317946704100 | 118800 | 118800 | 118900 | 118800 | 2915 |
| 328 | 20230615 | 134600 | 317600161200 | 118900 | 118800 | 118900 | 118800 | 1867 |
| 329 | 20230615 | 134500 | 317378293400 | 118900 | 118800 | 118900 | 118800 | 1030 |
| 330 | 20230615 | 134400 | 317255868300 | 118800 | 118800 | 118900 | 118800 | 811 |
| 331 | 20230615 | 134300 | 317159463200 | 118800 | 118800 | 118900 | 118800 | 867 |
| 332 | 20230615 | 134200 | 317056416100 | 118900 | 118900 | 118900 | 118800 | 1060 |
| 333 | 20230615 | 134100 | 316930426800 | 118900 | 118700 | 118900 | 118700 | 11448 |
| 334 | 20230615 | 134000 | 315570431700 | 118700 | 118800 | 118800 | 118700 | 1290 |
| 335 | 20230615 | 133900 | 315417257700 | 118700 | 118800 | 118800 | 118700 | 2146 |
| 336 | 20230615 | 133800 | 315162446800 | 118700 | 118800 | 118800 | 118700 | 1395 |
| 337 | 20230615 | 133700 | 314996787700 | 118800 | 118800 | 118800 | 118700 | 951 |
| 338 | 20230615 | 133600 | 314883866000 | 118700 | 118800 | 118800 | 118700 | 1121 |
| 339 | 20230615 | 133500 | 314750746800 | 118800 | 118700 | 118800 | 118700 | 998 |
| 340 | 20230615 | 133400 | 314632239200 | 118700 | 118700 | 118800 | 118700 | 1583 |
| 341 | 20230615 | 133300 | 314444280600 | 118800 | 118800 | 118800 | 118700 | 783 |
| 342 | 20230615 | 133200 | 314351291100 | 118800 | 118700 | 118800 | 118700 | 3238 |
| 343 | 20230615 | 133100 | 313966804600 | 118800 | 118800 | 118900 | 118700 | 1233 |
| 344 | 20230615 | 133000 | 313820324200 | 118900 | 118800 | 118900 | 118700 | 10306 |
| 345 | 20230615 | 132900 | 312596402300 | 118800 | 118800 | 118900 | 118600 | 19746 |
| 346 | 20230615 | 132800 | 310251875300 | 118900 | 118900 | 118900 | 118800 | 1489 |
| 347 | 20230615 | 132700 | 310074893300 | 118900 | 118900 | 118900 | 118800 | 1465 |
| 348 | 20230615 | 132600 | 309900722900 | 118800 | 118900 | 118900 | 118800 | 354 |
| 349 | 20230615 | 132500 | 309858643700 | 118900 | 118600 | 118900 | 118600 | 14009 |
| 350 | 20230615 | 132400 | 308195717300 | 118700 | 118800 | 118900 | 118700 | 9167 |
| 351 | 20230615 | 132300 | 307106939100 | 118900 | 118800 | 118900 | 118800 | 1035 |
| 352 | 20230615 | 132200 | 306983958800 | 118800 | 118800 | 118900 | 118800 | 2546 |
| 353 | 20230615 | 132100 | 306681384400 | 118800 | 118900 | 118900 | 118800 | 1392 |
| 354 | 20230615 | 132000 | 306515964300 | 118900 | 118900 | 118900 | 118800 | 3409 |
| 355 | 20230615 | 131900 | 306110931700 | 118900 | 118800 | 118900 | 118800 | 968 |
| 356 | 20230615 | 131800 | 305995883000 | 118900 | 118900 | 118900 | 118800 | 1172 |
| 357 | 20230615 | 131700 | 305856546800 | 118900 | 118900 | 118900 | 118800 | 1097 |
| 358 | 20230615 | 131600 | 305726191800 | 118800 | 118800 | 118900 | 118800 | 2600 |
| 359 | 20230615 | 131500 | 305417184600 | 118800 | 118700 | 118900 | 118600 | 17131 |
| 360 | 20230615 | 131400 | 303383485500 | 118600 | 118600 | 118700 | 118600 | 1268 |
| 361 | 20230615 | 131300 | 303233073500 | 118600 | 118600 | 118700 | 118600 | 967 |
| 362 | 20230615 | 131200 | 303118340500 | 118600 | 118800 | 118900 | 118600 | 15540 |
| 363 | 20230615 | 131100 | 301273235000 | 118800 | 118900 | 118900 | 118800 | 4286 |
| 364 | 20230615 | 131000 | 300764021300 | 118800 | 118900 | 118900 | 118800 | 1111 |
| 365 | 20230615 | 130900 | 300631964200 | 118800 | 118800 | 118900 | 118800 | 906 |
| 366 | 20230615 | 130800 | 300524303700 | 118800 | 118800 | 118900 | 118800 | 1262 |
| 367 | 20230615 | 130700 | 300374313000 | 118800 | 118900 | 118900 | 118800 | 1861 |
| 368 | 20230615 | 130600 | 300153167500 | 118900 | 118900 | 118900 | 118800 | 1471 |
| 369 | 20230615 | 130500 | 299978332700 | 118900 | 118800 | 118900 | 118800 | 692 |
| 370 | 20230615 | 130400 | 299896096900 | 118900 | 118900 | 118900 | 118800 | 1211 |
| 371 | 20230615 | 130300 | 299752125000 | 118900 | 118900 | 118900 | 118800 | 2608 |
| 372 | 20230615 | 130200 | 299442248700 | 118800 | 118900 | 118900 | 118800 | 646 |
| 373 | 20230615 | 130100 | 299365470200 | 118900 | 118900 | 118900 | 118800 | 794 |
| 374 | 20230615 | 130000 | 299271118800 | 118800 | 118900 | 118900 | 118800 | 694 |
| 375 | 20230615 | 125900 | 299188635700 | 118800 | 119000 | 119000 | 118800 | 10952 |
| 376 | 20230615 | 125800 | 297886706000 | 119000 | 119000 | 119000 | 118900 | 525 |
| 377 | 20230615 | 125700 | 297824262400 | 119000 | 118900 | 119000 | 118900 | 12029 |
| 378 | 20230615 | 125600 | 296393420300 | 118900 | 118800 | 118900 | 118800 | 871 |
| 379 | 20230615 | 125500 | 296289895700 | 118800 | 118800 | 118900 | 118800 | 1084 |
| 380 | 20230615 | 125400 | 296161100100 | 118900 | 119000 | 119000 | 118800 | 9700 |
| 381 | 20230615 | 125300 | 295007641200 | 119000 | 119000 | 119100 | 119000 | 1271 |
| 382 | 20230615 | 125200 | 294856380000 | 119000 | 119000 | 119100 | 119000 | 1694 |
| 383 | 20230615 | 125100 | 294654665900 | 119000 | 119100 | 119200 | 119000 | 16157 |
| 384 | 20230615 | 125000 | 292730871800 | 119200 | 119200 | 119200 | 119100 | 1501 |
| 385 | 20230615 | 124900 | 292552003700 | 119100 | 119100 | 119200 | 119000 | 6779 |
| 386 | 20230615 | 124800 | 291744544600 | 119100 | 119100 | 119100 | 119000 | 3733 |
| 387 | 20230615 | 124700 | 291300172200 | 119100 | 119100 | 119100 | 119000 | 1048 |
| 388 | 20230615 | 124600 | 291175394000 | 119100 | 119000 | 119100 | 119000 | 1205 |
| 389 | 20230615 | 124500 | 291031955100 | 119100 | 119100 | 119100 | 118900 | 19026 |
| 390 | 20230615 | 124400 | 288767104900 | 119100 | 118900 | 119100 | 118800 | 13574 |
| 391 | 20230615 | 124300 | 287152183000 | 118900 | 118700 | 118900 | 118500 | 36795 |
| 392 | 20230615 | 124200 | 282783514300 | 118700 | 118700 | 118800 | 118700 | 1248 |
| 393 | 20230615 | 124100 | 282635344300 | 118800 | 118800 | 118800 | 118700 | 974 |
| 394 | 20230615 | 124000 | 282519667800 | 118800 | 118700 | 118800 | 118700 | 932 |
| 395 | 20230615 | 123900 | 282408998400 | 118700 | 118800 | 118800 | 118700 | 2255 |
| 396 | 20230615 | 123800 | 282141135900 | 118800 | 118800 | 118800 | 118700 | 1799 |
| 397 | 20230615 | 123700 | 281927453600 | 118800 | 118700 | 118900 | 118700 | 36247 |
| 398 | 20230615 | 123600 | 277621259800 | 118800 | 118700 | 118800 | 118600 | 2803 |
| 399 | 20230615 | 123500 | 277288537400 | 118600 | 118400 | 118700 | 118300 | 30270 |
| 400 | 20230615 | 123400 | 273700957700 | 118300 | 118400 | 118400 | 118300 | 1593 |
| 401 | 20230615 | 123300 | 273512483700 | 118400 | 118300 | 118400 | 118300 | 2126 |
| 402 | 20230615 | 123200 | 273260928700 | 118400 | 118300 | 118400 | 118300 | 658 |
| 403 | 20230615 | 123100 | 273183072100 | 118400 | 118300 | 118400 | 118200 | 15217 |
| 404 | 20230615 | 123000 | 271382928700 | 118300 | 118300 | 118400 | 118200 | 15465 |
| 405 | 20230615 | 122900 | 269553868400 | 118300 | 118300 | 118400 | 118300 | 1692 |
| 406 | 20230615 | 122800 | 269353687800 | 118400 | 118400 | 118400 | 118300 | 3196 |
| 407 | 20230615 | 122700 | 268975571800 | 118300 | 118400 | 118400 | 118300 | 1341 |
| 408 | 20230615 | 122600 | 268816877600 | 118300 | 118400 | 118400 | 118300 | 565 |
| 409 | 20230615 | 122500 | 268750017400 | 118400 | 118300 | 118400 | 118300 | 1309 |
| 410 | 20230615 | 122400 | 268595100800 | 118300 | 118400 | 118400 | 118300 | 777 |
| 411 | 20230615 | 122300 | 268503148400 | 118400 | 118300 | 118400 | 118300 | 1247 |
| 412 | 20230615 | 122200 | 268355602600 | 118300 | 118300 | 118400 | 118300 | 2167 |
| 413 | 20230615 | 122100 | 268099084700 | 118400 | 118300 | 118400 | 118300 | 555 |
| 414 | 20230615 | 122000 | 268033411200 | 118300 | 118300 | 118400 | 118300 | 7953 |
| 415 | 20230615 | 121900 | 267091850500 | 118300 | 118300 | 118400 | 118300 | 783 |
| 416 | 20230615 | 121800 | 266999202900 | 118400 | 118300 | 118400 | 118300 | 7130 |
| 417 | 20230615 | 121700 | 266155356000 | 118300 | 118400 | 118500 | 118300 | 6639 |
| 418 | 20230615 | 121600 | 265369267400 | 118400 | 118400 | 118500 | 118400 | 692 |
| 419 | 20230615 | 121500 | 265287310900 | 118400 | 118500 | 118500 | 118400 | 801 |
| 420 | 20230615 | 121400 | 265192442500 | 118400 | 118500 | 118500 | 118400 | 811 |
| 421 | 20230615 | 121300 | 265096385700 | 118400 | 118400 | 118500 | 118300 | 2399 |
| 422 | 20230615 | 121200 | 264812277300 | 118400 | 118400 | 118400 | 118300 | 11074 |
| 423 | 20230615 | 121100 | 263501189500 | 118300 | 118600 | 118600 | 118300 | 10003 |
| 424 | 20230615 | 121000 | 262316423300 | 118600 | 118600 | 118600 | 118500 | 801 |
| 425 | 20230615 | 120900 | 262221465400 | 118600 | 118600 | 118600 | 118500 | 2354 |
| 426 | 20230615 | 120800 | 261942298200 | 118600 | 118600 | 118600 | 118500 | 5972 |
| 427 | 20230615 | 120700 | 261234066200 | 118500 | 118600 | 118600 | 118500 | 839 |
| 428 | 20230615 | 120600 | 261134618200 | 118500 | 118500 | 118600 | 118500 | 1297 |
| 429 | 20230615 | 120500 | 260980886800 | 118500 | 118700 | 118700 | 118500 | 8519 |
| 430 | 20230615 | 120400 | 259970646900 | 118600 | 118600 | 118700 | 118500 | 7850 |
| 431 | 20230615 | 120300 | 259039561000 | 118500 | 118600 | 118600 | 118500 | 2338 |
| 432 | 20230615 | 120200 | 258762343800 | 118600 | 118500 | 118600 | 118500 | 1251 |
| 433 | 20230615 | 120100 | 258614065500 | 118600 | 118500 | 118600 | 118400 | 5120 |
| 434 | 20230615 | 120000 | 258007301600 | 118400 | 118500 | 118500 | 118400 | 1271 |
| 435 | 20230615 | 115900 | 257856736000 | 118500 | 118400 | 118500 | 118400 | 2096 |
| 436 | 20230615 | 115800 | 257608415600 | 118400 | 118400 | 118500 | 118400 | 753 |
| 437 | 20230615 | 115700 | 257519243100 | 118400 | 118300 | 118500 | 118300 | 9065 |
| 438 | 20230615 | 115600 | 256445962500 | 118300 | 118400 | 118400 | 118300 | 792 |
| 439 | 20230615 | 115500 | 256352238800 | 118400 | 118600 | 118600 | 118300 | 14780 |
| 440 | 20230615 | 115400 | 254602050100 | 118600 | 118400 | 118600 | 118400 | 8836 |
| 441 | 20230615 | 115300 | 253554960700 | 118500 | 118500 | 118500 | 118400 | 3567 |
| 442 | 20230615 | 115200 | 253132501600 | 118500 | 118500 | 118500 | 118400 | 989 |
| 443 | 20230615 | 115100 | 253015383600 | 118400 | 118300 | 118500 | 118300 | 5311 |
| 444 | 20230615 | 115000 | 252386427900 | 118400 | 118300 | 118400 | 118300 | 880 |
| 445 | 20230615 | 114900 | 252282288900 | 118400 | 118200 | 118400 | 118200 | 3469 |
| 446 | 20230615 | 114800 | 251871900400 | 118200 | 118300 | 118300 | 118200 | 1497 |
| 447 | 20230615 | 114700 | 251694914000 | 118300 | 118400 | 118400 | 118100 | 9153 |
| 448 | 20230615 | 114600 | 250613025000 | 118300 | 118300 | 118400 | 118300 | 3967 |
| 449 | 20230615 | 114500 | 250143660100 | 118400 | 118400 | 118400 | 118300 | 4056 |
| 450 | 20230615 | 114400 | 249663570700 | 118300 | 118300 | 118400 | 118200 | 3962 |
| 451 | 20230615 | 114300 | 249194896700 | 118200 | 118300 | 118400 | 118200 | 2810 |
| 452 | 20230615 | 114200 | 248862575500 | 118300 | 118300 | 118300 | 118200 | 17430 |
| 453 | 20230615 | 114100 | 246800937200 | 118200 | 118300 | 118300 | 118200 | 4343 |
| 454 | 20230615 | 114000 | 246287579000 | 118300 | 118300 | 118500 | 118200 | 12732 |
| 455 | 20230615 | 113900 | 244780383100 | 118300 | 118400 | 118400 | 118300 | 1978 |
| 456 | 20230615 | 113800 | 244546317100 | 118400 | 118400 | 118400 | 118300 | 877 |
| 457 | 20230615 | 113700 | 244442547500 | 118300 | 118400 | 118400 | 118300 | 3888 |
| 458 | 20230615 | 113600 | 243982451500 | 118400 | 118200 | 118400 | 118100 | 20284 |
| 459 | 20230615 | 113500 | 241583854800 | 118200 | 118200 | 118200 | 118100 | 2765 |
| 460 | 20230615 | 113400 | 241257160700 | 118100 | 118100 | 118200 | 118100 | 3093 |
| 461 | 20230615 | 113300 | 240891840000 | 118100 | 118100 | 118200 | 118100 | 4489 |
| 462 | 20230615 | 113200 | 240361658800 | 118200 | 118300 | 118400 | 118100 | 6461 |
| 463 | 20230615 | 113100 | 239597754600 | 118300 | 118400 | 118400 | 118300 | 6831 |
| 464 | 20230615 | 113000 | 238789624700 | 118400 | 118300 | 118400 | 118300 | 1868 |
| 465 | 20230615 | 112900 | 238568634800 | 118400 | 118300 | 118400 | 118300 | 2365 |
| 466 | 20230615 | 112800 | 238288773600 | 118300 | 118400 | 118400 | 118300 | 6720 |
| 467 | 20230615 | 112700 | 237493760900 | 118300 | 118600 | 118600 | 118300 | 11411 |
| 468 | 20230615 | 112600 | 236142039500 | 118600 | 118600 | 118600 | 118500 | 6983 |
| 469 | 20230615 | 112500 | 235314492100 | 118600 | 118700 | 118700 | 118600 | 4705 |
| 470 | 20230615 | 112400 | 234756464400 | 118600 | 118700 | 118700 | 118600 | 3647 |
| 471 | 20230615 | 112300 | 234323835700 | 118700 | 118600 | 118700 | 118600 | 1568 |
| 472 | 20230615 | 112200 | 234137838100 | 118700 | 118600 | 118700 | 118500 | 10016 |
| 473 | 20230615 | 112100 | 232949653200 | 118600 | 118600 | 118600 | 118500 | 2038 |
| 474 | 20230615 | 112000 | 232708092500 | 118500 | 118400 | 118600 | 118300 | 9441 |
| 475 | 20230615 | 111900 | 231589689600 | 118400 | 118300 | 118500 | 118200 | 13586 |
| 476 | 20230615 | 111800 | 229981708600 | 118200 | 118300 | 118400 | 118200 | 6705 |
| 477 | 20230615 | 111700 | 229188631600 | 118400 | 118200 | 118400 | 118100 | 16374 |
| 478 | 20230615 | 111600 | 227251615000 | 118100 | 118100 | 118300 | 118100 | 2466 |
| 479 | 20230615 | 111500 | 226960311600 | 118200 | 118200 | 118300 | 118000 | 26723 |
| 480 | 20230615 | 111400 | 223802749000 | 118200 | 118500 | 118600 | 118200 | 8234 |
| 481 | 20230615 | 111300 | 222828269500 | 118500 | 118600 | 118600 | 118500 | 2083 |
| 482 | 20230615 | 111200 | 222581413900 | 118600 | 118500 | 118600 | 118500 | 3330 |
| 483 | 20230615 | 111100 | 222186775400 | 118500 | 118700 | 118800 | 118500 | 9257 |
| 484 | 20230615 | 111000 | 221088983800 | 118700 | 118600 | 118800 | 118500 | 10562 |
| 485 | 20230615 | 110900 | 219835674100 | 118500 | 118600 | 118600 | 118500 | 2215 |
| 486 | 20230615 | 110800 | 219573160700 | 118600 | 118500 | 118900 | 118500 | 19861 |
| 487 | 20230615 | 110700 | 217216127400 | 118500 | 118500 | 118600 | 118500 | 13030 |
| 488 | 20230615 | 110600 | 215672066200 | 118500 | 118700 | 118700 | 118500 | 5962 |
| 489 | 20230615 | 110500 | 214965373000 | 118600 | 118900 | 118900 | 118600 | 22632 |
| 490 | 20230615 | 110400 | 212277006400 | 118900 | 118900 | 119000 | 118800 | 3843 |
| 491 | 20230615 | 110300 | 211820195200 | 118900 | 119000 | 119000 | 118900 | 9687 |
| 492 | 20230615 | 110200 | 210668369100 | 118900 | 118900 | 119000 | 118900 | 1537 |
| 493 | 20230615 | 110100 | 210485591400 | 118900 | 118900 | 119000 | 118900 | 1749 |
| 494 | 20230615 | 110000 | 210277622700 | 118900 | 118900 | 119000 | 118900 | 3035 |
| 495 | 20230615 | 105900 | 209916746300 | 118900 | 119000 | 119000 | 118900 | 1778 |
| 496 | 20230615 | 105800 | 209705288300 | 119000 | 118900 | 119000 | 118900 | 4118 |
| 497 | 20230615 | 105700 | 209215622200 | 118900 | 119000 | 119000 | 118900 | 3188 |
| 498 | 20230615 | 105600 | 208836542900 | 118900 | 118900 | 119000 | 118900 | 5199 |
| 499 | 20230615 | 105500 | 208218363900 | 118900 | 118900 | 119000 | 118900 | 6571 |
| 500 | 20230615 | 105400 | 207437041800 | 118900 | 119100 | 119100 | 118900 | 6068 |
| 501 | 20230615 | 105300 | 206715000100 | 119000 | 119100 | 119200 | 119000 | 6737 |
| 502 | 20230615 | 105200 | 205912223300 | 119200 | 119100 | 119300 | 119000 | 30353 |
| 503 | 20230615 | 105100 | 202295774100 | 119000 | 119100 | 119100 | 119000 | 1442 |
| 504 | 20230615 | 105000 | 202124138400 | 119000 | 119000 | 119100 | 118900 | 18813 |
| 505 | 20230615 | 104900 | 199885434400 | 119000 | 119100 | 119100 | 118900 | 14693 |
| 506 | 20230615 | 104800 | 198136931500 | 119100 | 119100 | 119100 | 119000 | 1929 |
| 507 | 20230615 | 104700 | 197907338600 | 119000 | 119000 | 119100 | 119000 | 1295 |
| 508 | 20230615 | 104600 | 197753200600 | 119000 | 119000 | 119100 | 119000 | 3387 |
| 509 | 20230615 | 104500 | 197350111000 | 119000 | 119100 | 119200 | 119000 | 6918 |
| 510 | 20230615 | 104400 | 196526496000 | 119100 | 119100 | 119200 | 119100 | 1980 |
| 511 | 20230615 | 104300 | 196290654400 | 119100 | 119100 | 119200 | 119100 | 1014 |
| 512 | 20230615 | 104200 | 196169869100 | 119100 | 119000 | 119200 | 118900 | 12056 |
| 513 | 20230615 | 104100 | 194735435900 | 119000 | 119000 | 119100 | 118900 | 27634 |
| 514 | 20230615 | 104000 | 191446535300 | 119000 | 119100 | 119200 | 119000 | 7477 |
| 515 | 20230615 | 103900 | 190556059900 | 119100 | 119100 | 119200 | 119000 | 10123 |
| 516 | 20230615 | 103800 | 189350322900 | 119000 | 119400 | 119400 | 119000 | 24008 |
| 517 | 20230615 | 103700 | 186488035800 | 119300 | 119300 | 119400 | 119300 | 1037 |
| 518 | 20230615 | 103600 | 186364288100 | 119400 | 119500 | 119500 | 119300 | 11584 |
| 519 | 20230615 | 103500 | 184981388900 | 119500 | 119500 | 119500 | 119400 | 1397 |
| 520 | 20230615 | 103400 | 184814507000 | 119400 | 119400 | 119500 | 119400 | 1488 |
| 521 | 20230615 | 103300 | 184636825400 | 119400 | 119500 | 119500 | 119400 | 1080 |
| 522 | 20230615 | 103200 | 184507854700 | 119400 | 119400 | 119500 | 119400 | 790 |
| 523 | 20230615 | 103100 | 184413491400 | 119500 | 119500 | 119500 | 119400 | 1024 |
| 524 | 20230615 | 103000 | 184291210600 | 119400 | 119500 | 119500 | 119300 | 19605 |
| 525 | 20230615 | 102900 | 181950557800 | 119400 | 119500 | 119700 | 119400 | 14911 |
| 526 | 20230615 | 102800 | 180168346200 | 119400 | 119500 | 119500 | 119400 | 1528 |
| 527 | 20230615 | 102700 | 179985797700 | 119500 | 119500 | 119500 | 119400 | 2976 |
| 528 | 20230615 | 102600 | 179630263800 | 119500 | 119500 | 119500 | 119400 | 2054 |
| 529 | 20230615 | 102500 | 179384929200 | 119400 | 119500 | 119500 | 119400 | 1399 |
| 530 | 20230615 | 102400 | 179217827100 | 119400 | 119400 | 119500 | 119400 | 1351 |
| 531 | 20230615 | 102300 | 179056503200 | 119400 | 119700 | 119700 | 119400 | 2719 |
| 532 | 20230615 | 102200 | 178731398700 | 119700 | 119500 | 119700 | 119500 | 7729 |
| 533 | 20230615 | 102100 | 177807016700 | 119500 | 119600 | 119600 | 119400 | 6182 |
| 534 | 20230615 | 102000 | 177068340500 | 119600 | 119500 | 119600 | 119400 | 6832 |
| 535 | 20230615 | 101900 | 176251690900 | 119500 | 119600 | 119700 | 119400 | 22799 |
| 536 | 20230615 | 101800 | 173526211600 | 119600 | 119500 | 119700 | 119400 | 25181 |
| 537 | 20230615 | 101700 | 170516519800 | 119600 | 119800 | 119800 | 119500 | 9158 |
| 538 | 20230615 | 101600 | 169420524700 | 119900 | 119800 | 119900 | 119800 | 9487 |
| 539 | 20230615 | 101500 | 168283263800 | 119900 | 119900 | 119900 | 119800 | 4323 |
| 540 | 20230615 | 101400 | 167765100200 | 119900 | 119900 | 119900 | 119800 | 1367 |
| 541 | 20230615 | 101300 | 167601207700 | 119800 | 119800 | 119900 | 119800 | 2228 |
| 542 | 20230615 | 101200 | 167334173600 | 119900 | 119700 | 119900 | 119600 | 8997 |
| 543 | 20230615 | 101100 | 166256667800 | 119700 | 119700 | 119700 | 119600 | 1414 |
| 544 | 20230615 | 101000 | 166087473800 | 119700 | 119700 | 119800 | 119600 | 14576 |
| 545 | 20230615 | 100900 | 164342652500 | 119600 | 119500 | 119800 | 119500 | 9350 |
| 546 | 20230615 | 100800 | 163223593600 | 119600 | 119800 | 119800 | 119500 | 5845 |
| 547 | 20230615 | 100700 | 162524297600 | 119800 | 119600 | 119800 | 119600 | 9707 |
| 548 | 20230615 | 100600 | 161361929300 | 119600 | 119600 | 119700 | 119600 | 2476 |
| 549 | 20230615 | 100500 | 161065677400 | 119600 | 119800 | 119800 | 119600 | 3937 |
| 550 | 20230615 | 100400 | 160594413500 | 119700 | 119900 | 119900 | 119700 | 3776 |
| 551 | 20230615 | 100300 | 160142020900 | 119800 | 119600 | 119900 | 119600 | 20978 |
| 552 | 20230615 | 100200 | 157629441400 | 119700 | 119700 | 119700 | 119600 | 2243 |
| 553 | 20230615 | 100100 | 157361146300 | 119600 | 119700 | 119700 | 119600 | 2897 |
| 554 | 20230615 | 100000 | 157014626900 | 119600 | 119700 | 119700 | 119600 | 5762 |
| 555 | 20230615 | 095900 | 156325342700 | 119700 | 119700 | 119700 | 119600 | 975 |
| 556 | 20230615 | 095800 | 156208690600 | 119600 | 119500 | 119700 | 119400 | 3299 |
| 557 | 20230615 | 095700 | 155814152400 | 119500 | 119500 | 119600 | 119400 | 7281 |
| 558 | 20230615 | 095600 | 154944069500 | 119500 | 119600 | 119600 | 119400 | 5359 |
| 559 | 20230615 | 095500 | 154303876100 | 119500 | 119700 | 119700 | 119500 | 4344 |
| 560 | 20230615 | 095400 | 153784363100 | 119700 | 119700 | 119800 | 119600 | 4513 |
| 561 | 20230615 | 095300 | 153244147500 | 119800 | 120000 | 120000 | 119700 | 11529 |
| 562 | 20230615 | 095200 | 151862052700 | 120000 | 120000 | 120000 | 119900 | 5598 |
| 563 | 20230615 | 095100 | 151190350300 | 120100 | 120000 | 120100 | 119900 | 25888 |
| 564 | 20230615 | 095000 | 148083891800 | 120000 | 120000 | 120000 | 119900 | 13402 |
| 565 | 20230615 | 094900 | 146475714500 | 119900 | 119700 | 120000 | 119700 | 22387 |
| 566 | 20230615 | 094800 | 143792622500 | 119800 | 119700 | 119800 | 119700 | 2268 |
| 567 | 20230615 | 094700 | 143520955400 | 119800 | 119800 | 119800 | 119700 | 913 |
| 568 | 20230615 | 094600 | 143411608600 | 119700 | 119700 | 119800 | 119700 | 1873 |
| 569 | 20230615 | 094500 | 143187349800 | 119800 | 119700 | 119800 | 119700 | 1306 |
| 570 | 20230615 | 094400 | 143030962700 | 119800 | 119600 | 119800 | 119500 | 11109 |
| 571 | 20230615 | 094300 | 141700832500 | 119600 | 119600 | 119600 | 119500 | 2023 |
| 572 | 20230615 | 094200 | 141459052000 | 119600 | 119700 | 119800 | 119500 | 6176 |
| 573 | 20230615 | 094100 | 140720023600 | 119800 | 119600 | 119800 | 119600 | 5852 |
| 574 | 20230615 | 094000 | 140019385900 | 119700 | 119500 | 119700 | 119500 | 9563 |
| 575 | 20230615 | 093900 | 138875718900 | 119600 | 119500 | 119600 | 119500 | 1956 |
| 576 | 20230615 | 093800 | 138641921200 | 119500 | 119500 | 119600 | 119500 | 5836 |
| 577 | 20230615 | 093700 | 137944442600 | 119600 | 119600 | 119600 | 119500 | 3006 |
| 578 | 20230615 | 093600 | 137585089700 | 119600 | 119500 | 119600 | 119500 | 2619 |
| 579 | 20230615 | 093500 | 137271918600 | 119600 | 119500 | 119700 | 119500 | 7152 |
| 580 | 20230615 | 093400 | 136416680700 | 119600 | 119500 | 119600 | 119400 | 3967 |
| 581 | 20230615 | 093300 | 135942639100 | 119500 | 119600 | 119600 | 119300 | 17228 |
| 582 | 20230615 | 093200 | 133884350900 | 119600 | 119600 | 119600 | 119500 | 4746 |
| 583 | 20230615 | 093100 | 133316786900 | 119600 | 119400 | 119600 | 119300 | 10111 |
| 584 | 20230615 | 093000 | 132108931900 | 119300 | 119200 | 119600 | 119100 | 37483 |
| 585 | 20230615 | 092900 | 127635011200 | 119200 | 119500 | 119500 | 119200 | 16249 |
| 586 | 20230615 | 092800 | 125696638000 | 119500 | 119400 | 119500 | 119400 | 2295 |
| 587 | 20230615 | 092700 | 125422561100 | 119400 | 119500 | 119600 | 119400 | 9562 |
| 588 | 20230615 | 092600 | 124280114000 | 119600 | 119400 | 119700 | 119300 | 22556 |
| 589 | 20230615 | 092500 | 121585076300 | 119300 | 119600 | 119600 | 119300 | 14268 |
| 590 | 20230615 | 092400 | 119879642100 | 119600 | 119500 | 119600 | 119500 | 8271 |
| 591 | 20230615 | 092300 | 118891115300 | 119500 | 119600 | 119700 | 119500 | 12440 |
| 592 | 20230615 | 092200 | 117403822300 | 119600 | 119900 | 120000 | 119600 | 13383 |
| 593 | 20230615 | 092100 | 115801024500 | 119900 | 119800 | 120000 | 119700 | 14357 |
| 594 | 20230615 | 092000 | 114079969600 | 119800 | 120000 | 120100 | 119700 | 17684 |
| 595 | 20230615 | 091900 | 111960449600 | 120000 | 120300 | 120300 | 120000 | 19028 |
| 596 | 20230615 | 091800 | 109674857500 | 120300 | 120600 | 120600 | 120300 | 12405 |
| 597 | 20230615 | 091700 | 108180361900 | 120500 | 120500 | 120600 | 120400 | 5857 |
| 598 | 20230615 | 091600 | 107474667800 | 120400 | 120300 | 120400 | 120200 | 5184 |
| 599 | 20230615 | 091500 | 106850904100 | 120200 | 120000 | 120400 | 120000 | 36468 |
| 600 | 20230615 | 091400 | 102470526300 | 120000 | 120500 | 120600 | 120000 | 41991 |
| 601 | 20230615 | 091300 | 97426473000 | 120500 | 120500 | 120700 | 120300 | 25271 |
| 602 | 20230615 | 091200 | 94380404100 | 120500 | 120900 | 120900 | 120300 | 51050 |
| 603 | 20230615 | 091100 | 88227387200 | 120800 | 121000 | 121100 | 120800 | 23453 |
| 604 | 20230615 | 091000 | 85390718200 | 121000 | 121100 | 121100 | 120900 | 36114 |
| 605 | 20230615 | 090900 | 81020861800 | 121000 | 120900 | 121100 | 120800 | 144806 |
| 606 | 20230615 | 090800 | 63504646000 | 120900 | 120800 | 120900 | 120700 | 45713 |
| 607 | 20230615 | 090700 | 57979691900 | 120700 | 120800 | 120900 | 120600 | 64893 |
| 608 | 20230615 | 090600 | 50144501600 | 120900 | 120800 | 120900 | 120800 | 11824 |
| 609 | 20230615 | 090500 | 48715396400 | 120800 | 120700 | 120900 | 120700 | 27317 |
| 610 | 20230615 | 090400 | 45415345500 | 120800 | 120600 | 120800 | 120500 | 13500 |
| 611 | 20230615 | 090300 | 43786148600 | 120500 | 120700 | 120900 | 120400 | 50417 |
| 612 | 20230615 | 090200 | 37700866500 | 120700 | 120200 | 120700 | 120100 | 41070 |
| 613 | 20230615 | 090100 | 32760252000 | 120100 | 120500 | 120600 | 120000 | 32023 |
| 614 | 20230615 | 090000 | 28907201400 | 120400 | 120200 | 120900 | 120000 | 240056 |