36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 3 | 20230616 | 192000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 4 | 20230616 | 191900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 5 | 20230616 | 191800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 6 | 20230616 | 191700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 7 | 20230616 | 191600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 8 | 20230616 | 191500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 9 | 20230616 | 191400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 10 | 20230616 | 191300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 11 | 20230616 | 191200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 12 | 20230616 | 191100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 13 | 20230616 | 191000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 14 | 20230616 | 190900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 15 | 20230616 | 190800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 16 | 20230616 | 190700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 17 | 20230616 | 190600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 18 | 20230616 | 190500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 19 | 20230616 | 190400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 20 | 20230616 | 190300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 21 | 20230616 | 190200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 22 | 20230616 | 190100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 23 | 20230616 | 190000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 24 | 20230616 | 185900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 25 | 20230616 | 185800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 26 | 20230616 | 185700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 27 | 20230616 | 185600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 28 | 20230616 | 185500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 29 | 20230616 | 185400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 30 | 20230616 | 185300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 31 | 20230616 | 185200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 32 | 20230616 | 185100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 33 | 20230616 | 185000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 34 | 20230616 | 184900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 35 | 20230616 | 184800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 36 | 20230616 | 184700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 37 | 20230616 | 184600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 38 | 20230616 | 184500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 39 | 20230616 | 184400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 40 | 20230616 | 184300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 41 | 20230616 | 184200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 42 | 20230616 | 184100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 43 | 20230616 | 184000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 44 | 20230616 | 183900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 45 | 20230616 | 183800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 46 | 20230616 | 183700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 47 | 20230616 | 183600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 48 | 20230616 | 183500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 49 | 20230616 | 183400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 50 | 20230616 | 183300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 51 | 20230616 | 183200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 52 | 20230616 | 183100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 53 | 20230616 | 183000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 54 | 20230616 | 182900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 55 | 20230616 | 182800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 56 | 20230616 | 182700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 57 | 20230616 | 182600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 58 | 20230616 | 182500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 59 | 20230616 | 182400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 60 | 20230616 | 182300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 61 | 20230616 | 182200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 62 | 20230616 | 182100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 63 | 20230616 | 182000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 64 | 20230616 | 181900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 65 | 20230616 | 181800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 66 | 20230616 | 181700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 67 | 20230616 | 181600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 68 | 20230616 | 181500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 69 | 20230616 | 181400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 70 | 20230616 | 181300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 71 | 20230616 | 181200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 72 | 20230616 | 181100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 73 | 20230616 | 181000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 74 | 20230616 | 180900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 75 | 20230616 | 180800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 76 | 20230616 | 180700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 77 | 20230616 | 180600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 78 | 20230616 | 180500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 79 | 20230616 | 180400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 80 | 20230616 | 180300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 81 | 20230616 | 180200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 82 | 20230616 | 180100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 83 | 20230616 | 180000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 84 | 20230616 | 175900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 85 | 20230616 | 175800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 86 | 20230616 | 175700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 87 | 20230616 | 175600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 88 | 20230616 | 175500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 89 | 20230616 | 175400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 90 | 20230616 | 175300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 91 | 20230616 | 175200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 92 | 20230616 | 175100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 93 | 20230616 | 175000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 94 | 20230616 | 174900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 95 | 20230616 | 174800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 96 | 20230616 | 174700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 97 | 20230616 | 174600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 98 | 20230616 | 174500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 99 | 20230616 | 174400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 100 | 20230616 | 174300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 101 | 20230616 | 174200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 102 | 20230616 | 174100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 103 | 20230616 | 174000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 104 | 20230616 | 173900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 105 | 20230616 | 173800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 106 | 20230616 | 173700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 107 | 20230616 | 173600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 108 | 20230616 | 173500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 109 | 20230616 | 173400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 110 | 20230616 | 173300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 111 | 20230616 | 173200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 112 | 20230616 | 173100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 113 | 20230616 | 173000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 114 | 20230616 | 172900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 115 | 20230616 | 172800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 116 | 20230616 | 172700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 117 | 20230616 | 172600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 118 | 20230616 | 172500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 119 | 20230616 | 172400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 120 | 20230616 | 172300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 121 | 20230616 | 172200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 122 | 20230616 | 172100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 123 | 20230616 | 172000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 124 | 20230616 | 171900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 125 | 20230616 | 171800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 126 | 20230616 | 171700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 127 | 20230616 | 171600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 128 | 20230616 | 171500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 129 | 20230616 | 171400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 130 | 20230616 | 171300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 131 | 20230616 | 171200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 132 | 20230616 | 171100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 133 | 20230616 | 171000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 134 | 20230616 | 170900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 135 | 20230616 | 170800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 136 | 20230616 | 170700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 137 | 20230616 | 170600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 138 | 20230616 | 170500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 139 | 20230616 | 170400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 140 | 20230616 | 170300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 141 | 20230616 | 170200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 142 | 20230616 | 170100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 143 | 20230616 | 170000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 144 | 20230616 | 165900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 145 | 20230616 | 165800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 146 | 20230616 | 165700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 147 | 20230616 | 165600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 148 | 20230616 | 165500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 149 | 20230616 | 165400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 150 | 20230616 | 165300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 151 | 20230616 | 165200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 152 | 20230616 | 165100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 153 | 20230616 | 165000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 154 | 20230616 | 164900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 155 | 20230616 | 164800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 156 | 20230616 | 164700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 157 | 20230616 | 164600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 158 | 20230616 | 164500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 159 | 20230616 | 164400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 160 | 20230616 | 164300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 161 | 20230616 | 164200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 162 | 20230616 | 164100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 163 | 20230616 | 164000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 164 | 20230616 | 163900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 165 | 20230616 | 163800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 166 | 20230616 | 163700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 167 | 20230616 | 163600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 168 | 20230616 | 163500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 169 | 20230616 | 163400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 170 | 20230616 | 163300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 171 | 20230616 | 163200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 172 | 20230616 | 163100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 173 | 20230616 | 163000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 174 | 20230616 | 162900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 175 | 20230616 | 162800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 176 | 20230616 | 162700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 177 | 20230616 | 162600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 178 | 20230616 | 162500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 179 | 20230616 | 162400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 180 | 20230616 | 162300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 181 | 20230616 | 162200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 182 | 20230616 | 162100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 183 | 20230616 | 162000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 184 | 20230616 | 161900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 185 | 20230616 | 161800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 186 | 20230616 | 161700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 187 | 20230616 | 161600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 188 | 20230616 | 161500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 189 | 20230616 | 161400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 190 | 20230616 | 161300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 191 | 20230616 | 161200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 192 | 20230616 | 161100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 193 | 20230616 | 161000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 194 | 20230616 | 160900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 195 | 20230616 | 160800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 196 | 20230616 | 160700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 197 | 20230616 | 160600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 198 | 20230616 | 160500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 199 | 20230616 | 160400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 200 | 20230616 | 160300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 201 | 20230616 | 160200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 202 | 20230616 | 160100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 203 | 20230616 | 160000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 204 | 20230616 | 155900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 205 | 20230616 | 155800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 206 | 20230616 | 155700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 207 | 20230616 | 155600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 208 | 20230616 | 155500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 209 | 20230616 | 155400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 210 | 20230616 | 155300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 211 | 20230616 | 155200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 212 | 20230616 | 155100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 213 | 20230616 | 155000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 214 | 20230616 | 154900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 215 | 20230616 | 154800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 216 | 20230616 | 154700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 217 | 20230616 | 154600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 218 | 20230616 | 154500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 219 | 20230616 | 154400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 220 | 20230616 | 154300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 221 | 20230616 | 154200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 222 | 20230616 | 154100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 223 | 20230616 | 154000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 224 | 20230616 | 153900 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 225 | 20230616 | 153800 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 226 | 20230616 | 153700 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 227 | 20230616 | 153600 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 228 | 20230616 | 153500 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 229 | 20230616 | 153400 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 230 | 20230616 | 153300 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 231 | 20230616 | 153200 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 232 | 20230616 | 153100 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 0 |
| 233 | 20230616 | 153000 | 13341179300 | 124300 | 124300 | 124300 | 124300 | 37230 |
| 234 | 20230616 | 152900 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 235 | 20230616 | 152800 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 236 | 20230616 | 152700 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 237 | 20230616 | 152600 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 238 | 20230616 | 152500 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 239 | 20230616 | 152400 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 240 | 20230616 | 152300 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 241 | 20230616 | 152200 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 242 | 20230616 | 152100 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 243 | 20230616 | 152000 | 8713490300 | 124200 | 124200 | 124200 | 124200 | 0 |
| 244 | 20230616 | 151900 | 8713490300 | 124200 | 124300 | 124500 | 124000 | 877 |
| 245 | 20230616 | 151800 | 8604504700 | 124000 | 124400 | 124400 | 124000 | 50 |
| 246 | 20230616 | 151700 | 8598296900 | 124000 | 124200 | 124400 | 124000 | 801 |
| 247 | 20230616 | 151600 | 8498815200 | 124200 | 124000 | 124200 | 124000 | 224 |
| 248 | 20230616 | 151500 | 8471011200 | 124200 | 124100 | 124300 | 124100 | 263 |
| 249 | 20230616 | 151400 | 8438349000 | 124100 | 124000 | 124100 | 124000 | 215 |
| 250 | 20230616 | 151300 | 8411669600 | 124100 | 124100 | 124100 | 124000 | 209 |
| 251 | 20230616 | 151200 | 8385734300 | 124100 | 124200 | 124200 | 124100 | 480 |
| 252 | 20230616 | 151100 | 8326153800 | 124200 | 124200 | 124200 | 124200 | 182 |
| 253 | 20230616 | 151000 | 8303549400 | 124100 | 124200 | 124200 | 124100 | 371 |
| 254 | 20230616 | 150900 | 8257480000 | 124200 | 124200 | 124200 | 124100 | 163 |
| 255 | 20230616 | 150800 | 8237242000 | 124200 | 124300 | 124300 | 124200 | 905 |
| 256 | 20230616 | 150700 | 8124812700 | 124300 | 124000 | 124300 | 123900 | 521 |
| 257 | 20230616 | 150600 | 8060123300 | 124000 | 124000 | 124000 | 123900 | 390 |
| 258 | 20230616 | 150500 | 8011763500 | 124000 | 124000 | 124000 | 123900 | 302 |
| 259 | 20230616 | 150400 | 7974317200 | 124000 | 124000 | 124000 | 123900 | 282 |
| 260 | 20230616 | 150300 | 7939351200 | 124000 | 124000 | 124000 | 123900 | 261 |
| 261 | 20230616 | 150200 | 7906988900 | 124000 | 124000 | 124000 | 123900 | 385 |
| 262 | 20230616 | 150100 | 7859260900 | 124000 | 124000 | 124000 | 123900 | 121 |
| 263 | 20230616 | 150000 | 7844257200 | 124000 | 123900 | 124000 | 123900 | 149 |
| 264 | 20230616 | 145900 | 7825783500 | 123900 | 124000 | 124000 | 123900 | 197 |
| 265 | 20230616 | 145800 | 7801358500 | 124000 | 124000 | 124000 | 123900 | 104 |
| 266 | 20230616 | 145700 | 7788465600 | 124000 | 124000 | 124000 | 123900 | 127 |
| 267 | 20230616 | 145600 | 7772720300 | 123900 | 124000 | 124000 | 123900 | 65 |
| 268 | 20230616 | 145500 | 7764660700 | 123900 | 123900 | 124000 | 123900 | 100 |
| 269 | 20230616 | 145400 | 7752263900 | 124000 | 124000 | 124000 | 123900 | 192 |
| 270 | 20230616 | 145300 | 7728458500 | 124000 | 123900 | 124000 | 123800 | 295 |
| 271 | 20230616 | 145200 | 7691913600 | 124000 | 123900 | 124000 | 123800 | 164 |
| 272 | 20230616 | 145100 | 7671592900 | 123900 | 124000 | 124000 | 123900 | 178 |
| 273 | 20230616 | 145000 | 7649535100 | 123900 | 123900 | 123900 | 123800 | 585 |
| 274 | 20230616 | 144900 | 7577066500 | 123900 | 123900 | 123900 | 123800 | 149 |
| 275 | 20230616 | 144800 | 7558608400 | 123900 | 123900 | 123900 | 123800 | 87 |
| 276 | 20230616 | 144700 | 7547830800 | 123800 | 123900 | 123900 | 123800 | 149 |
| 277 | 20230616 | 144600 | 7529372700 | 123900 | 123900 | 123900 | 123800 | 37 |
| 278 | 20230616 | 144500 | 7524789500 | 123900 | 123800 | 123900 | 123800 | 97 |
| 279 | 20230616 | 144400 | 7512774300 | 123800 | 123900 | 123900 | 123800 | 48 |
| 280 | 20230616 | 144300 | 7506828800 | 123900 | 123900 | 123900 | 123800 | 84 |
| 281 | 20230616 | 144200 | 7496424200 | 123900 | 123900 | 123900 | 123800 | 102 |
| 282 | 20230616 | 144100 | 7483789100 | 123800 | 123900 | 123900 | 123800 | 36 |
| 283 | 20230616 | 144000 | 7479330100 | 123800 | 123700 | 123900 | 123700 | 366 |
| 284 | 20230616 | 143900 | 7434025000 | 123600 | 123800 | 123800 | 123600 | 148 |
| 285 | 20230616 | 143800 | 7415718000 | 123700 | 123700 | 123800 | 123700 | 80 |
| 286 | 20230616 | 143700 | 7405818900 | 123700 | 123700 | 123900 | 123700 | 41 |
| 287 | 20230616 | 143600 | 7400745300 | 123800 | 123900 | 123900 | 123800 | 106 |
| 288 | 20230616 | 143500 | 7387620300 | 123800 | 123700 | 123900 | 123700 | 351 |
| 289 | 20230616 | 143400 | 7344162700 | 123800 | 123700 | 123800 | 123700 | 87 |
| 290 | 20230616 | 143300 | 7333395200 | 123700 | 123800 | 123900 | 123700 | 93 |
| 291 | 20230616 | 143200 | 7321884100 | 123900 | 123900 | 123900 | 123800 | 55 |
| 292 | 20230616 | 143100 | 7315072500 | 123800 | 123700 | 123900 | 123600 | 328 |
| 293 | 20230616 | 143000 | 7274482200 | 123700 | 123800 | 123900 | 123700 | 326 |
| 294 | 20230616 | 142900 | 7234132800 | 123900 | 123900 | 123900 | 123800 | 85 |
| 295 | 20230616 | 142800 | 7223607100 | 123900 | 123900 | 123900 | 123800 | 66 |
| 296 | 20230616 | 142700 | 7215431500 | 123900 | 123800 | 123900 | 123800 | 51 |
| 297 | 20230616 | 142600 | 7209115400 | 123900 | 123900 | 123900 | 123800 | 18 |
| 298 | 20230616 | 142500 | 7206886600 | 123800 | 123700 | 123900 | 123700 | 142 |
| 299 | 20230616 | 142400 | 7189312100 | 123800 | 123700 | 123800 | 123600 | 227 |
| 300 | 20230616 | 142300 | 7161230500 | 123500 | 123800 | 123800 | 123500 | 293 |
| 301 | 20230616 | 142200 | 7124998700 | 123700 | 123700 | 123800 | 123700 | 251 |
| 302 | 20230616 | 142100 | 7093948500 | 123700 | 123800 | 123800 | 123700 | 48 |
| 303 | 20230616 | 142000 | 7088009700 | 123800 | 123600 | 123800 | 123600 | 340 |
| 304 | 20230616 | 141900 | 7045948300 | 123700 | 123700 | 123700 | 123600 | 54 |
| 305 | 20230616 | 141800 | 7039271100 | 123600 | 123700 | 123800 | 123600 | 362 |
| 306 | 20230616 | 141700 | 6994490600 | 123800 | 123700 | 123800 | 123700 | 35 |
| 307 | 20230616 | 141600 | 6990160300 | 123700 | 123800 | 123800 | 123700 | 64 |
| 308 | 20230616 | 141500 | 6982240600 | 123700 | 123800 | 123800 | 123700 | 15 |
| 309 | 20230616 | 141400 | 6980385000 | 123700 | 123500 | 123800 | 123500 | 446 |
| 310 | 20230616 | 141300 | 6925267600 | 123600 | 123700 | 123800 | 123600 | 569 |
| 311 | 20230616 | 141200 | 6854884700 | 123800 | 123800 | 123800 | 123700 | 27 |
| 312 | 20230616 | 141100 | 6851543700 | 123700 | 123800 | 123800 | 123700 | 101 |
| 313 | 20230616 | 141000 | 6839048600 | 123800 | 123700 | 123800 | 123700 | 15 |
| 314 | 20230616 | 140900 | 6837192800 | 123800 | 123800 | 123800 | 123700 | 85 |
| 315 | 20230616 | 140800 | 6826675400 | 123800 | 123600 | 123800 | 123500 | 720 |
| 316 | 20230616 | 140700 | 6737721800 | 123600 | 123600 | 123700 | 123500 | 149 |
| 317 | 20230616 | 140600 | 6719306200 | 123700 | 123600 | 123700 | 123600 | 24 |
| 318 | 20230616 | 140500 | 6716339500 | 123600 | 123500 | 123800 | 123500 | 85 |
| 319 | 20230616 | 140400 | 6705829900 | 123800 | 123500 | 123800 | 123500 | 33 |
| 320 | 20230616 | 140300 | 6701753500 | 123800 | 123700 | 123800 | 123600 | 320 |
| 321 | 20230616 | 140200 | 6662175400 | 123600 | 123700 | 123700 | 123500 | 989 |
| 322 | 20230616 | 140100 | 6539890200 | 123700 | 123700 | 123800 | 123700 | 42 |
| 323 | 20230616 | 140000 | 6534694300 | 123800 | 123800 | 123800 | 123700 | 91 |
| 324 | 20230616 | 135900 | 6523436900 | 123700 | 123700 | 123800 | 123700 | 36 |
| 325 | 20230616 | 135800 | 6518983500 | 123800 | 123700 | 123800 | 123700 | 30 |
| 326 | 20230616 | 135700 | 6515272200 | 123800 | 123700 | 123800 | 123700 | 39 |
| 327 | 20230616 | 135600 | 6510447500 | 123800 | 123500 | 123800 | 123500 | 415 |
| 328 | 20230616 | 135500 | 6459077600 | 123800 | 123300 | 123800 | 123300 | 1783 |
| 329 | 20230616 | 135400 | 6238818900 | 123400 | 123500 | 123500 | 123400 | 251 |
| 330 | 20230616 | 135300 | 6207842900 | 123500 | 123400 | 123500 | 123400 | 49 |
| 331 | 20230616 | 135200 | 6201795800 | 123400 | 123400 | 123400 | 123400 | 57 |
| 332 | 20230616 | 135100 | 6194762000 | 123400 | 123400 | 123500 | 123400 | 304 |
| 333 | 20230616 | 135000 | 6157245900 | 123500 | 123500 | 123600 | 123500 | 406 |
| 334 | 20230616 | 134900 | 6107103200 | 123500 | 123500 | 123600 | 123500 | 61 |
| 335 | 20230616 | 134800 | 6099567200 | 123600 | 123500 | 123600 | 123500 | 154 |
| 336 | 20230616 | 134700 | 6080546700 | 123600 | 123600 | 123600 | 123500 | 88 |
| 337 | 20230616 | 134600 | 6069672600 | 123600 | 123600 | 123600 | 123500 | 68 |
| 338 | 20230616 | 134500 | 6061270700 | 123600 | 123500 | 123600 | 123500 | 53 |
| 339 | 20230616 | 134400 | 6054721100 | 123500 | 123500 | 123600 | 123500 | 73 |
| 340 | 20230616 | 134300 | 6045703300 | 123600 | 123600 | 123600 | 123500 | 95 |
| 341 | 20230616 | 134200 | 6033964100 | 123600 | 123500 | 123600 | 123500 | 60 |
| 342 | 20230616 | 134100 | 6026550900 | 123600 | 123500 | 123600 | 123500 | 99 |
| 343 | 20230616 | 134000 | 6014317200 | 123600 | 123600 | 123600 | 123500 | 48 |
| 344 | 20230616 | 133900 | 6008384600 | 123500 | 123600 | 123600 | 123500 | 51 |
| 345 | 20230616 | 133800 | 6002084600 | 123600 | 123600 | 123600 | 123500 | 35 |
| 346 | 20230616 | 133700 | 5997761500 | 123600 | 123600 | 123600 | 123500 | 86 |
| 347 | 20230616 | 133600 | 5987133500 | 123500 | 123600 | 123600 | 123500 | 44 |
| 348 | 20230616 | 133500 | 5981698100 | 123600 | 123600 | 123600 | 123500 | 28 |
| 349 | 20230616 | 133400 | 5978238500 | 123500 | 123600 | 123600 | 123500 | 104 |
| 350 | 20230616 | 133300 | 5965391900 | 123500 | 123600 | 123600 | 123500 | 35 |
| 351 | 20230616 | 133200 | 5961067900 | 123500 | 123700 | 123700 | 123500 | 153 |
| 352 | 20230616 | 133100 | 5942151300 | 123700 | 123700 | 123700 | 123700 | 33 |
| 353 | 20230616 | 133000 | 5938069200 | 123900 | 123600 | 123900 | 123500 | 614 |
| 354 | 20230616 | 132900 | 5862153800 | 123600 | 123500 | 123600 | 123500 | 13 |
| 355 | 20230616 | 132800 | 5860548200 | 123600 | 123600 | 123600 | 123500 | 114 |
| 356 | 20230616 | 132700 | 5846468000 | 123500 | 123500 | 123600 | 123500 | 36 |
| 357 | 20230616 | 132600 | 5842021600 | 123600 | 123700 | 123700 | 123500 | 23 |
| 358 | 20230616 | 132500 | 5839178000 | 123700 | 123500 | 123700 | 123500 | 349 |
| 359 | 20230616 | 132400 | 5796057900 | 123600 | 123600 | 123600 | 123400 | 110 |
| 360 | 20230616 | 132300 | 5782470900 | 123600 | 123600 | 123600 | 123500 | 207 |
| 361 | 20230616 | 132200 | 5756903500 | 123600 | 123600 | 123600 | 123500 | 31 |
| 362 | 20230616 | 132100 | 5753073800 | 123600 | 123600 | 123600 | 123500 | 24 |
| 363 | 20230616 | 132000 | 5750109400 | 123600 | 123600 | 123600 | 123500 | 133 |
| 364 | 20230616 | 131900 | 5733680500 | 123600 | 123500 | 123600 | 123500 | 81 |
| 365 | 20230616 | 131800 | 5723676600 | 123600 | 123600 | 123600 | 123500 | 114 |
| 366 | 20230616 | 131700 | 5709589100 | 123600 | 123600 | 123600 | 123400 | 257 |
| 367 | 20230616 | 131600 | 5677838200 | 123600 | 123500 | 123600 | 123400 | 189 |
| 368 | 20230616 | 131500 | 5654491000 | 123400 | 123500 | 123600 | 123400 | 269 |
| 369 | 20230616 | 131400 | 5621268300 | 123600 | 123600 | 123600 | 123500 | 40 |
| 370 | 20230616 | 131300 | 5616327600 | 123500 | 123700 | 123700 | 123500 | 46 |
| 371 | 20230616 | 131200 | 5610643400 | 123600 | 123500 | 123800 | 123500 | 1579 |
| 372 | 20230616 | 131100 | 5415481500 | 123500 | 123500 | 123600 | 123400 | 283 |
| 373 | 20230616 | 131000 | 5380535700 | 123600 | 123500 | 123600 | 123500 | 16 |
| 374 | 20230616 | 130900 | 5378559300 | 123600 | 123600 | 123600 | 123500 | 34 |
| 375 | 20230616 | 130800 | 5374357400 | 123600 | 123600 | 123600 | 123600 | 0 |
| 376 | 20230616 | 130700 | 5374357400 | 123600 | 123500 | 123600 | 123500 | 60 |
| 377 | 20230616 | 130600 | 5366946800 | 123500 | 123600 | 123600 | 123500 | 614 |
| 378 | 20230616 | 130500 | 5291111500 | 123600 | 123500 | 123600 | 123500 | 18 |
| 379 | 20230616 | 130400 | 5288887100 | 123600 | 123600 | 123600 | 123500 | 112 |
| 380 | 20230616 | 130300 | 5275047000 | 123600 | 123600 | 123600 | 123600 | 46 |
| 381 | 20230616 | 130200 | 5269361400 | 123800 | 123800 | 123800 | 123800 | 13 |
| 382 | 20230616 | 130100 | 5267752000 | 123800 | 123800 | 123800 | 123600 | 103 |
| 383 | 20230616 | 130000 | 5255005200 | 123800 | 123600 | 123800 | 123600 | 252 |
| 384 | 20230616 | 125900 | 5223855900 | 123600 | 123800 | 123800 | 123600 | 28 |
| 385 | 20230616 | 125800 | 5220394300 | 123800 | 123600 | 123800 | 123600 | 58 |
| 386 | 20230616 | 125700 | 5213222500 | 123600 | 123700 | 123800 | 123500 | 107 |
| 387 | 20230616 | 125600 | 5199996700 | 123800 | 123600 | 123800 | 123500 | 486 |
| 388 | 20230616 | 125500 | 5139912300 | 123600 | 123500 | 123600 | 123500 | 33 |
| 389 | 20230616 | 125400 | 5135834400 | 123500 | 123600 | 123600 | 123400 | 123 |
| 390 | 20230616 | 125300 | 5120642500 | 123600 | 123500 | 123800 | 123500 | 48 |
| 391 | 20230616 | 125200 | 5114712800 | 123500 | 123500 | 123800 | 123500 | 86 |
| 392 | 20230616 | 125100 | 5104090900 | 123800 | 123800 | 123800 | 123500 | 35 |
| 393 | 20230616 | 125000 | 5099763900 | 123500 | 123500 | 123800 | 123500 | 72 |
| 394 | 20230616 | 124900 | 5090866300 | 123800 | 123500 | 123800 | 123500 | 9 |
| 395 | 20230616 | 124800 | 5089754500 | 123800 | 123800 | 124000 | 123500 | 623 |
| 396 | 20230616 | 124700 | 5012678900 | 124000 | 124000 | 124000 | 123700 | 40 |
| 397 | 20230616 | 124600 | 5007723700 | 124000 | 124000 | 124000 | 124000 | 9 |
| 398 | 20230616 | 124500 | 5006607700 | 124100 | 123500 | 124100 | 123400 | 1217 |
| 399 | 20230616 | 124400 | 4856181100 | 123500 | 123500 | 123500 | 123500 | 12 |
| 400 | 20230616 | 124300 | 4854699100 | 123500 | 123500 | 123500 | 123500 | 9 |
| 401 | 20230616 | 124200 | 4853587600 | 123500 | 123500 | 123500 | 123500 | 41 |
| 402 | 20230616 | 124100 | 4848524100 | 123400 | 123500 | 123500 | 123400 | 11 |
| 403 | 20230616 | 124000 | 4847166400 | 123400 | 123400 | 123500 | 123400 | 35 |
| 404 | 20230616 | 123900 | 4842846400 | 123500 | 123400 | 123500 | 123400 | 47 |
| 405 | 20230616 | 123800 | 4837046000 | 123400 | 123500 | 123500 | 123400 | 15 |
| 406 | 20230616 | 123700 | 4835194300 | 123500 | 123500 | 123500 | 123500 | 2 |
| 407 | 20230616 | 123600 | 4834947300 | 123500 | 123500 | 123500 | 123500 | 9 |
| 408 | 20230616 | 123500 | 4833835800 | 123500 | 123500 | 123700 | 123400 | 153 |
| 409 | 20230616 | 123400 | 4814939200 | 123500 | 123500 | 123500 | 123500 | 47 |
| 410 | 20230616 | 123300 | 4809134700 | 123500 | 123300 | 123500 | 123300 | 141 |
| 411 | 20230616 | 123200 | 4791732200 | 123500 | 123400 | 123500 | 123400 | 57 |
| 412 | 20230616 | 123100 | 4784697600 | 123400 | 123400 | 123600 | 123400 | 93 |
| 413 | 20230616 | 123000 | 4773220700 | 123600 | 123700 | 123700 | 123500 | 113 |
| 414 | 20230616 | 122900 | 4759248600 | 123700 | 123500 | 123700 | 123500 | 237 |
| 415 | 20230616 | 122800 | 4729972100 | 123500 | 123200 | 123500 | 123200 | 246 |
| 416 | 20230616 | 122700 | 4699618000 | 123400 | 123400 | 123500 | 123200 | 171 |
| 417 | 20230616 | 122600 | 4678534800 | 123400 | 123500 | 123500 | 123400 | 104 |
| 418 | 20230616 | 122500 | 4665700200 | 123500 | 123500 | 123500 | 123400 | 51 |
| 419 | 20230616 | 122400 | 4659401800 | 123500 | 123500 | 123500 | 123500 | 2 |
| 420 | 20230616 | 122300 | 4659154800 | 123500 | 123300 | 123500 | 123200 | 1215 |
| 421 | 20230616 | 122200 | 4509360100 | 123300 | 123300 | 123300 | 123200 | 687 |
| 422 | 20230616 | 122100 | 4424667700 | 123400 | 123400 | 123400 | 123300 | 66 |
| 423 | 20230616 | 122000 | 4416524100 | 123400 | 123400 | 123400 | 123400 | 5 |
| 424 | 20230616 | 121900 | 4415907100 | 123400 | 123300 | 123400 | 123300 | 31 |
| 425 | 20230616 | 121800 | 4412083500 | 123400 | 123400 | 123400 | 123400 | 0 |
| 426 | 20230616 | 121700 | 4412083500 | 123400 | 123400 | 123400 | 123400 | 0 |
| 427 | 20230616 | 121600 | 4412083500 | 123400 | 123400 | 123400 | 123400 | 5 |
| 428 | 20230616 | 121500 | 4411466500 | 123400 | 123400 | 123500 | 123300 | 236 |
| 429 | 20230616 | 121400 | 4382348100 | 123400 | 123500 | 123500 | 123400 | 41 |
| 430 | 20230616 | 121300 | 4377286600 | 123500 | 123400 | 123500 | 123400 | 32 |
| 431 | 20230616 | 121200 | 4373337500 | 123500 | 123400 | 123500 | 123400 | 15 |
| 432 | 20230616 | 121100 | 4371485800 | 123400 | 123500 | 123500 | 123400 | 81 |
| 433 | 20230616 | 121000 | 4361489300 | 123500 | 123500 | 123500 | 123400 | 47 |
| 434 | 20230616 | 120900 | 4355688300 | 123400 | 123400 | 123500 | 123400 | 26 |
| 435 | 20230616 | 120800 | 4352479700 | 123500 | 123400 | 123500 | 123400 | 85 |
| 436 | 20230616 | 120700 | 4341988900 | 123400 | 123500 | 123500 | 123400 | 27 |
| 437 | 20230616 | 120600 | 4338656800 | 123400 | 123400 | 123500 | 123400 | 46 |
| 438 | 20230616 | 120500 | 4332978800 | 123500 | 123700 | 123700 | 123500 | 6 |
| 439 | 20230616 | 120400 | 4332237400 | 123700 | 123500 | 123700 | 123500 | 352 |
| 440 | 20230616 | 120300 | 4288728100 | 123400 | 123800 | 123800 | 123400 | 994 |
| 441 | 20230616 | 120200 | 4165960300 | 123900 | 123500 | 123900 | 123500 | 956 |
| 442 | 20230616 | 120100 | 4047833100 | 123500 | 123500 | 123500 | 123500 | 3 |
| 443 | 20230616 | 120000 | 4047462600 | 123500 | 123500 | 123500 | 123400 | 35 |
| 444 | 20230616 | 115900 | 4043141400 | 123400 | 123400 | 123500 | 123400 | 101 |
| 445 | 20230616 | 115800 | 4030674100 | 123500 | 123500 | 123500 | 123400 | 33 |
| 446 | 20230616 | 115700 | 4026599800 | 123500 | 123500 | 123500 | 123400 | 7 |
| 447 | 20230616 | 115600 | 4025735700 | 123400 | 123500 | 123500 | 123400 | 5 |
| 448 | 20230616 | 115500 | 4025118600 | 123500 | 123500 | 123500 | 123400 | 29 |
| 449 | 20230616 | 115400 | 4021537500 | 123500 | 123500 | 123500 | 123400 | 249 |
| 450 | 20230616 | 115300 | 3990788100 | 123500 | 123500 | 123500 | 123400 | 95 |
| 451 | 20230616 | 115200 | 3979057600 | 123400 | 123500 | 123500 | 123400 | 40 |
| 452 | 20230616 | 115100 | 3974118700 | 123400 | 123500 | 123500 | 123400 | 71 |
| 453 | 20230616 | 115000 | 3965353200 | 123500 | 123400 | 123500 | 123400 | 35 |
| 454 | 20230616 | 114900 | 3961034100 | 123500 | 123500 | 123500 | 123400 | 7 |
| 455 | 20230616 | 114800 | 3960170000 | 123400 | 123400 | 123400 | 123400 | 12 |
| 456 | 20230616 | 114700 | 3958689200 | 123400 | 123400 | 123400 | 123400 | 4 |
| 457 | 20230616 | 114600 | 3958195600 | 123400 | 123500 | 123500 | 123400 | 110 |
| 458 | 20230616 | 114500 | 3944613100 | 123400 | 123500 | 123500 | 123400 | 504 |
| 459 | 20230616 | 114400 | 3882373300 | 123500 | 123600 | 123600 | 123500 | 147 |
| 460 | 20230616 | 114300 | 3864217900 | 123600 | 123600 | 123600 | 123500 | 34 |
| 461 | 20230616 | 114200 | 3860015900 | 123500 | 123500 | 123600 | 123500 | 34 |
| 462 | 20230616 | 114100 | 3855814300 | 123500 | 123600 | 123600 | 123500 | 41 |
| 463 | 20230616 | 114000 | 3850748800 | 123600 | 123500 | 123600 | 123500 | 150 |
| 464 | 20230616 | 113900 | 3832223300 | 123500 | 123600 | 123600 | 123500 | 21 |
| 465 | 20230616 | 113800 | 3829628100 | 123500 | 123500 | 123600 | 123500 | 34 |
| 466 | 20230616 | 113700 | 3825427900 | 123500 | 123600 | 123600 | 123500 | 6 |
| 467 | 20230616 | 113600 | 3824686700 | 123600 | 123600 | 123600 | 123500 | 109 |
| 468 | 20230616 | 113500 | 3811216500 | 123600 | 123600 | 123700 | 123600 | 40 |
| 469 | 20230616 | 113400 | 3806270100 | 123600 | 123600 | 123600 | 123500 | 555 |
| 470 | 20230616 | 113300 | 3737692300 | 123500 | 123500 | 123600 | 123500 | 35 |
| 471 | 20230616 | 113200 | 3733367100 | 123600 | 123600 | 123600 | 123500 | 40 |
| 472 | 20230616 | 113100 | 3728424100 | 123600 | 123600 | 123600 | 123500 | 74 |
| 473 | 20230616 | 113000 | 3719283700 | 123500 | 123600 | 123600 | 123500 | 5 |
| 474 | 20230616 | 112900 | 3718666100 | 123600 | 123600 | 123600 | 123500 | 18 |
| 475 | 20230616 | 112800 | 3716441700 | 123600 | 123600 | 123600 | 123500 | 26 |
| 476 | 20230616 | 112700 | 3713228800 | 123600 | 123600 | 123600 | 123500 | 49 |
| 477 | 20230616 | 112600 | 3707172800 | 123600 | 123500 | 123700 | 123500 | 71 |
| 478 | 20230616 | 112500 | 3698396100 | 123500 | 123600 | 123600 | 123500 | 260 |
| 479 | 20230616 | 112400 | 3666260500 | 123500 | 123500 | 123500 | 123400 | 458 |
| 480 | 20230616 | 112300 | 3609701700 | 123600 | 123600 | 123600 | 123500 | 498 |
| 481 | 20230616 | 112200 | 3548198100 | 123500 | 123500 | 123600 | 123500 | 45 |
| 482 | 20230616 | 112100 | 3542639100 | 123600 | 123700 | 123700 | 123500 | 64 |
| 483 | 20230616 | 112000 | 3534728000 | 123700 | 123700 | 123800 | 123700 | 246 |
| 484 | 20230616 | 111900 | 3504296700 | 123700 | 123800 | 123800 | 123700 | 218 |
| 485 | 20230616 | 111800 | 3477329200 | 123700 | 123500 | 123700 | 123500 | 754 |
| 486 | 20230616 | 111700 | 3384193800 | 123400 | 123400 | 123500 | 123400 | 47 |
| 487 | 20230616 | 111600 | 3378391800 | 123400 | 123500 | 123600 | 123400 | 1243 |
| 488 | 20230616 | 111500 | 3224883800 | 123500 | 123600 | 123600 | 123500 | 547 |
| 489 | 20230616 | 111400 | 3157288900 | 123600 | 123700 | 123700 | 123600 | 42 |
| 490 | 20230616 | 111300 | 3152096500 | 123700 | 123800 | 123800 | 123600 | 413 |
| 491 | 20230616 | 111200 | 3101016600 | 123800 | 123800 | 123800 | 123700 | 44 |
| 492 | 20230616 | 111100 | 3095572300 | 123700 | 123800 | 123800 | 123700 | 33 |
| 493 | 20230616 | 111000 | 3091487900 | 123800 | 123800 | 123800 | 123800 | 24 |
| 494 | 20230616 | 110900 | 3088516700 | 123700 | 123800 | 123800 | 123700 | 21 |
| 495 | 20230616 | 110800 | 3085918600 | 123800 | 123700 | 123800 | 123700 | 19 |
| 496 | 20230616 | 110700 | 3083567900 | 123700 | 123800 | 123800 | 123700 | 48 |
| 497 | 20230616 | 110600 | 3077628300 | 123700 | 123800 | 123800 | 123700 | 6 |
| 498 | 20230616 | 110500 | 3076885900 | 123700 | 123800 | 123800 | 123700 | 359 |
| 499 | 20230616 | 110400 | 3032446700 | 123800 | 123800 | 123800 | 123800 | 3 |
| 500 | 20230616 | 110300 | 3032075300 | 123800 | 123800 | 123800 | 123800 | 2 |
| 501 | 20230616 | 110200 | 3031827700 | 123900 | 123900 | 123900 | 123900 | 32 |
| 502 | 20230616 | 110100 | 3027862900 | 123800 | 123900 | 123900 | 123800 | 33 |
| 503 | 20230616 | 110000 | 3023775000 | 123800 | 123900 | 123900 | 123800 | 103 |
| 504 | 20230616 | 105900 | 3011018400 | 123900 | 123900 | 123900 | 123900 | 6 |
| 505 | 20230616 | 105800 | 3010275000 | 123900 | 123800 | 123900 | 123800 | 29 |
| 506 | 20230616 | 105700 | 3006684700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 507 | 20230616 | 105600 | 3006684700 | 123800 | 123800 | 123800 | 123800 | 0 |
| 508 | 20230616 | 105500 | 3006684700 | 123800 | 123800 | 123900 | 123800 | 47 |
| 509 | 20230616 | 105400 | 3000862300 | 123800 | 123900 | 123900 | 123800 | 301 |
| 510 | 20230616 | 105300 | 2963570400 | 123900 | 124000 | 124000 | 123900 | 71 |
| 511 | 20230616 | 105200 | 2954767300 | 123900 | 124000 | 124000 | 123900 | 4 |
| 512 | 20230616 | 105100 | 2954271400 | 124100 | 123900 | 124100 | 123900 | 97 |
| 513 | 20230616 | 105000 | 2942251700 | 123900 | 124000 | 124000 | 123800 | 425 |
| 514 | 20230616 | 104900 | 2889573000 | 124000 | 124100 | 124100 | 124000 | 14 |
| 515 | 20230616 | 104800 | 2887835800 | 124100 | 124200 | 124300 | 124100 | 164 |
| 516 | 20230616 | 104700 | 2867473500 | 124300 | 124100 | 124400 | 124100 | 1074 |
| 517 | 20230616 | 104600 | 2734106300 | 124100 | 124100 | 124100 | 124100 | 33 |
| 518 | 20230616 | 104500 | 2730011000 | 124100 | 124100 | 124100 | 124100 | 25 |
| 519 | 20230616 | 104400 | 2726908500 | 124100 | 124100 | 124100 | 124100 | 45 |
| 520 | 20230616 | 104300 | 2721324000 | 124100 | 124100 | 124100 | 124100 | 13 |
| 521 | 20230616 | 104200 | 2719710700 | 124000 | 124000 | 124000 | 124000 | 54 |
| 522 | 20230616 | 104100 | 2713014700 | 124000 | 124000 | 124000 | 124000 | 15 |
| 523 | 20230616 | 104000 | 2711154700 | 124000 | 124000 | 124000 | 124000 | 1 |
| 524 | 20230616 | 103900 | 2711030700 | 124000 | 124000 | 124000 | 124000 | 75 |
| 525 | 20230616 | 103800 | 2701730700 | 124000 | 124000 | 124000 | 124000 | 52 |
| 526 | 20230616 | 103700 | 2695282700 | 124100 | 124100 | 124100 | 124100 | 20 |
| 527 | 20230616 | 103600 | 2692800700 | 124100 | 124100 | 124100 | 124100 | 18 |
| 528 | 20230616 | 103500 | 2690566900 | 124100 | 124100 | 124100 | 124100 | 259 |
| 529 | 20230616 | 103400 | 2658425000 | 124100 | 124200 | 124200 | 124100 | 81 |
| 530 | 20230616 | 103300 | 2648372800 | 124200 | 124300 | 124300 | 124200 | 490 |
| 531 | 20230616 | 103200 | 2587513600 | 124300 | 124300 | 124300 | 124300 | 0 |
| 532 | 20230616 | 103100 | 2587513600 | 124300 | 124300 | 124300 | 124300 | 18 |
| 533 | 20230616 | 103000 | 2585276200 | 124300 | 124400 | 124400 | 124300 | 535 |
| 534 | 20230616 | 102900 | 2518773500 | 124400 | 124400 | 124400 | 124400 | 1 |
| 535 | 20230616 | 102800 | 2518649100 | 124300 | 124400 | 124400 | 124300 | 54 |
| 536 | 20230616 | 102700 | 2511935400 | 124400 | 124400 | 124400 | 124400 | 114 |
| 537 | 20230616 | 102600 | 2497753800 | 124400 | 124300 | 124400 | 124300 | 341 |
| 538 | 20230616 | 102500 | 2455333600 | 124300 | 124300 | 124300 | 124300 | 74 |
| 539 | 20230616 | 102400 | 2446135400 | 124400 | 124300 | 124400 | 124300 | 20 |
| 540 | 20230616 | 102300 | 2443648100 | 124400 | 124500 | 124500 | 124400 | 245 |
| 541 | 20230616 | 102200 | 2413168300 | 124500 | 124500 | 124500 | 124500 | 22 |
| 542 | 20230616 | 102100 | 2410429300 | 124500 | 124500 | 124500 | 124500 | 8 |
| 543 | 20230616 | 102000 | 2409433300 | 124500 | 124500 | 124500 | 124400 | 172 |
| 544 | 20230616 | 101900 | 2388034300 | 124500 | 124500 | 124500 | 124500 | 20 |
| 545 | 20230616 | 101800 | 2385544300 | 124500 | 124500 | 124500 | 124500 | 29 |
| 546 | 20230616 | 101700 | 2381933800 | 124500 | 124500 | 124500 | 124500 | 20 |
| 547 | 20230616 | 101600 | 2379443800 | 124500 | 124400 | 124500 | 124400 | 38 |
| 548 | 20230616 | 101500 | 2374715800 | 124500 | 124500 | 124500 | 124500 | 13 |
| 549 | 20230616 | 101400 | 2373097300 | 124500 | 124500 | 124500 | 124500 | 3 |
| 550 | 20230616 | 101300 | 2372723800 | 124500 | 124500 | 124500 | 124500 | 15 |
| 551 | 20230616 | 101200 | 2370856300 | 124500 | 124500 | 124500 | 124500 | 12 |
| 552 | 20230616 | 101100 | 2369362300 | 124500 | 124700 | 124700 | 124500 | 262 |
| 553 | 20230616 | 101000 | 2336730000 | 124700 | 124700 | 124700 | 124700 | 29 |
| 554 | 20230616 | 100900 | 2333113700 | 124700 | 124700 | 124700 | 124700 | 34 |
| 555 | 20230616 | 100800 | 2328873900 | 124700 | 124700 | 124700 | 124600 | 141 |
| 556 | 20230616 | 100700 | 2311304000 | 124600 | 124700 | 124700 | 124600 | 22 |
| 557 | 20230616 | 100600 | 2308562600 | 124700 | 124600 | 124700 | 124600 | 12 |
| 558 | 20230616 | 100500 | 2307066300 | 124600 | 124600 | 124600 | 124600 | 87 |
| 559 | 20230616 | 100400 | 2296226100 | 124500 | 124500 | 124500 | 124500 | 15 |
| 560 | 20230616 | 100300 | 2294358600 | 124700 | 124500 | 124700 | 124500 | 167 |
| 561 | 20230616 | 100200 | 2273553000 | 124500 | 124500 | 124700 | 124400 | 989 |
| 562 | 20230616 | 100100 | 2150388500 | 124400 | 124500 | 124500 | 124400 | 84 |
| 563 | 20230616 | 100000 | 2139931400 | 124500 | 124500 | 124500 | 124500 | 12 |
| 564 | 20230616 | 095900 | 2138437400 | 124400 | 124400 | 124400 | 124400 | 1 |
| 565 | 20230616 | 095800 | 2138313000 | 124400 | 124400 | 124400 | 124400 | 0 |
| 566 | 20230616 | 095700 | 2138313000 | 124400 | 124400 | 124400 | 124400 | 9 |
| 567 | 20230616 | 095600 | 2137193400 | 124400 | 124500 | 124500 | 124400 | 47 |
| 568 | 20230616 | 095500 | 2131343700 | 124500 | 124700 | 124700 | 124400 | 298 |
| 569 | 20230616 | 095400 | 2094222100 | 124600 | 124700 | 124700 | 124600 | 28 |
| 570 | 20230616 | 095300 | 2090730600 | 124700 | 124700 | 124700 | 124700 | 14 |
| 571 | 20230616 | 095200 | 2088984800 | 124700 | 124600 | 124700 | 124600 | 579 |
| 572 | 20230616 | 095100 | 2016791200 | 124600 | 124700 | 124700 | 124600 | 26 |
| 573 | 20230616 | 095000 | 2013549800 | 124600 | 124700 | 124700 | 124600 | 135 |
| 574 | 20230616 | 094900 | 1996716000 | 124800 | 124800 | 124800 | 124800 | 20 |
| 575 | 20230616 | 094800 | 1994220000 | 124800 | 124800 | 124800 | 124800 | 11 |
| 576 | 20230616 | 094700 | 1992847200 | 124800 | 124800 | 124800 | 124800 | 18 |
| 577 | 20230616 | 094600 | 1990600800 | 124700 | 124700 | 124700 | 124700 | 0 |
| 578 | 20230616 | 094500 | 1990600800 | 124700 | 124700 | 124700 | 124600 | 31 |
| 579 | 20230616 | 094400 | 1986735900 | 124700 | 124700 | 124800 | 124700 | 119 |
| 580 | 20230616 | 094300 | 1971895600 | 124700 | 124700 | 124700 | 124600 | 677 |
| 581 | 20230616 | 094200 | 1887489900 | 124800 | 124700 | 124900 | 124600 | 452 |
| 582 | 20230616 | 094100 | 1831141400 | 124700 | 124700 | 124700 | 124700 | 41 |
| 583 | 20230616 | 094000 | 1826028700 | 124700 | 124700 | 124900 | 124700 | 25 |
| 584 | 20230616 | 093900 | 1822909000 | 124700 | 124700 | 124700 | 124500 | 590 |
| 585 | 20230616 | 093800 | 1749346100 | 124700 | 124700 | 124700 | 124700 | 4 |
| 586 | 20230616 | 093700 | 1748847300 | 124600 | 125000 | 125100 | 124600 | 1374 |
| 587 | 20230616 | 093600 | 1577284600 | 124900 | 124900 | 125000 | 124600 | 794 |
| 588 | 20230616 | 093500 | 1478170500 | 124800 | 124800 | 124800 | 124800 | 0 |
| 589 | 20230616 | 093400 | 1478170500 | 124800 | 124800 | 124900 | 124800 | 26 |
| 590 | 20230616 | 093300 | 1474925600 | 124900 | 124900 | 125000 | 124800 | 218 |
| 591 | 20230616 | 093200 | 1447701100 | 124900 | 124900 | 124900 | 124900 | 61 |
| 592 | 20230616 | 093100 | 1440082200 | 124900 | 124900 | 124900 | 124800 | 132 |
| 593 | 20230616 | 093000 | 1423595900 | 124800 | 124400 | 124900 | 124400 | 874 |
| 594 | 20230616 | 092900 | 1314591800 | 124400 | 124400 | 124500 | 124400 | 132 |
| 595 | 20230616 | 092800 | 1298170200 | 124400 | 124400 | 124500 | 124400 | 83 |
| 596 | 20230616 | 092700 | 1287844200 | 124400 | 124600 | 124600 | 124400 | 232 |
| 597 | 20230616 | 092600 | 1258969200 | 124500 | 124600 | 124700 | 124500 | 313 |
| 598 | 20230616 | 092500 | 1219988300 | 124600 | 124700 | 124700 | 124600 | 161 |
| 599 | 20230616 | 092400 | 1199915200 | 124700 | 124600 | 124900 | 124600 | 322 |
| 600 | 20230616 | 092300 | 1159738300 | 124600 | 124600 | 124700 | 124600 | 391 |
| 601 | 20230616 | 092200 | 1111013100 | 124800 | 124600 | 124800 | 124600 | 165 |
| 602 | 20230616 | 092100 | 1090446000 | 124600 | 124500 | 124600 | 124500 | 606 |
| 603 | 20230616 | 092000 | 1014950100 | 124500 | 124500 | 124500 | 124500 | 85 |
| 604 | 20230616 | 091900 | 1004367600 | 124800 | 124600 | 125000 | 124500 | 450 |
| 605 | 20230616 | 091800 | 948196000 | 124500 | 124600 | 124600 | 124400 | 140 |
| 606 | 20230616 | 091700 | 930768900 | 124900 | 124400 | 125000 | 124400 | 450 |
| 607 | 20230616 | 091600 | 874667400 | 124400 | 124200 | 125000 | 124200 | 767 |
| 608 | 20230616 | 091500 | 779235400 | 124100 | 124300 | 124400 | 124100 | 297 |
| 609 | 20230616 | 091400 | 742321100 | 124300 | 124300 | 124300 | 124300 | 130 |
| 610 | 20230616 | 091300 | 726162100 | 124300 | 124300 | 124700 | 124200 | 210 |
| 611 | 20230616 | 091200 | 700059500 | 124300 | 124300 | 125000 | 124300 | 365 |
| 612 | 20230616 | 091100 | 654680100 | 124200 | 124400 | 125100 | 124000 | 1349 |
| 613 | 20230616 | 091000 | 487060300 | 124300 | 124200 | 125000 | 124100 | 468 |
| 614 | 20230616 | 090900 | 428817700 | 124200 | 124500 | 124600 | 124100 | 619 |
| 615 | 20230616 | 090800 | 351790400 | 124600 | 124700 | 124800 | 124500 | 133 |
| 616 | 20230616 | 090700 | 335218800 | 124600 | 124700 | 124800 | 124600 | 313 |
| 617 | 20230616 | 090600 | 296192700 | 124700 | 124700 | 125200 | 124700 | 276 |
| 618 | 20230616 | 090500 | 261762900 | 124700 | 125300 | 125400 | 124700 | 163 |
| 619 | 20230616 | 090400 | 241391600 | 125100 | 124700 | 125300 | 124600 | 562 |
| 620 | 20230616 | 090300 | 171193400 | 124700 | 124600 | 124700 | 124600 | 113 |
| 621 | 20230616 | 090200 | 157112500 | 124500 | 125200 | 125400 | 124500 | 524 |
| 622 | 20230616 | 090100 | 91604200 | 125100 | 125000 | 125300 | 125000 | 305 |
| 623 | 20230616 | 090000 | 53457300 | 124900 | 124900 | 125000 | 124900 | 428 |