35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 3 | 20230619 | 185800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 4 | 20230619 | 185700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 5 | 20230619 | 185600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 6 | 20230619 | 185500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 7 | 20230619 | 185400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 8 | 20230619 | 185300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 9 | 20230619 | 185200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 10 | 20230619 | 185100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 11 | 20230619 | 185000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 12 | 20230619 | 184900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 13 | 20230619 | 184800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 14 | 20230619 | 184700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 15 | 20230619 | 184600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 16 | 20230619 | 184500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 17 | 20230619 | 184400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 18 | 20230619 | 184300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 19 | 20230619 | 184200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 20 | 20230619 | 184100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 21 | 20230619 | 184000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 22 | 20230619 | 183900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 23 | 20230619 | 183800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 24 | 20230619 | 183700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 25 | 20230619 | 183600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 26 | 20230619 | 183500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 27 | 20230619 | 183400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 28 | 20230619 | 183300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 29 | 20230619 | 183200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 30 | 20230619 | 183100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 31 | 20230619 | 183000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 32 | 20230619 | 182900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 33 | 20230619 | 182800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 34 | 20230619 | 182700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 35 | 20230619 | 182600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 36 | 20230619 | 182500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 37 | 20230619 | 182400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 38 | 20230619 | 182300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 39 | 20230619 | 182200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 40 | 20230619 | 182100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 41 | 20230619 | 182000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 42 | 20230619 | 181900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 43 | 20230619 | 181800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 44 | 20230619 | 181700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 45 | 20230619 | 181600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 46 | 20230619 | 181500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 47 | 20230619 | 181400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 48 | 20230619 | 181300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 49 | 20230619 | 181200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 50 | 20230619 | 181100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 51 | 20230619 | 181000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 52 | 20230619 | 180900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 53 | 20230619 | 180800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 54 | 20230619 | 180700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 55 | 20230619 | 180600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 56 | 20230619 | 180500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 57 | 20230619 | 180400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 58 | 20230619 | 180300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 59 | 20230619 | 180200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 60 | 20230619 | 180100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 61 | 20230619 | 180000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 62 | 20230619 | 175900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 63 | 20230619 | 175800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 64 | 20230619 | 175700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 65 | 20230619 | 175600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 66 | 20230619 | 175500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 67 | 20230619 | 175400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 68 | 20230619 | 175300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 69 | 20230619 | 175200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 70 | 20230619 | 175100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 71 | 20230619 | 175000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 72 | 20230619 | 174900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 73 | 20230619 | 174800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 74 | 20230619 | 174700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 75 | 20230619 | 174600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 76 | 20230619 | 174500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 77 | 20230619 | 174400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 78 | 20230619 | 174300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 79 | 20230619 | 174200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 80 | 20230619 | 174100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 81 | 20230619 | 174000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 82 | 20230619 | 173900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 83 | 20230619 | 173800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 84 | 20230619 | 173700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 85 | 20230619 | 173600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 86 | 20230619 | 173500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 87 | 20230619 | 173400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 88 | 20230619 | 173300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 89 | 20230619 | 173200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 90 | 20230619 | 173100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 91 | 20230619 | 173000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 92 | 20230619 | 172900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 93 | 20230619 | 172800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 94 | 20230619 | 172700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 95 | 20230619 | 172600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 96 | 20230619 | 172500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 97 | 20230619 | 172400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 98 | 20230619 | 172300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 99 | 20230619 | 172200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 100 | 20230619 | 172100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 101 | 20230619 | 172000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 102 | 20230619 | 171900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 103 | 20230619 | 171800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 104 | 20230619 | 171700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 105 | 20230619 | 171600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 106 | 20230619 | 171500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 107 | 20230619 | 171400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 108 | 20230619 | 171300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 109 | 20230619 | 171200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 110 | 20230619 | 171100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 111 | 20230619 | 171000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 112 | 20230619 | 170900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 113 | 20230619 | 170800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 114 | 20230619 | 170700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 115 | 20230619 | 170600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 116 | 20230619 | 170500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 117 | 20230619 | 170400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 118 | 20230619 | 170300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 119 | 20230619 | 170200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 120 | 20230619 | 170100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 121 | 20230619 | 170000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 122 | 20230619 | 165900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 123 | 20230619 | 165800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 124 | 20230619 | 165700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 125 | 20230619 | 165600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 126 | 20230619 | 165500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 127 | 20230619 | 165400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 128 | 20230619 | 165300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 129 | 20230619 | 165200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 130 | 20230619 | 165100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 131 | 20230619 | 165000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 132 | 20230619 | 164900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 133 | 20230619 | 164800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 134 | 20230619 | 164700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 135 | 20230619 | 164600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 136 | 20230619 | 164500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 137 | 20230619 | 164400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 138 | 20230619 | 164300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 139 | 20230619 | 164200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 140 | 20230619 | 164100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 141 | 20230619 | 164000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 142 | 20230619 | 163900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 143 | 20230619 | 163800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 144 | 20230619 | 163700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 145 | 20230619 | 163600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 146 | 20230619 | 163500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 147 | 20230619 | 163400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 148 | 20230619 | 163300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 149 | 20230619 | 163200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 150 | 20230619 | 163100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 151 | 20230619 | 163000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 152 | 20230619 | 162900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 153 | 20230619 | 162800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 154 | 20230619 | 162700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 155 | 20230619 | 162600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 156 | 20230619 | 162500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 157 | 20230619 | 162400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 158 | 20230619 | 162300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 159 | 20230619 | 162200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 160 | 20230619 | 162100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 161 | 20230619 | 162000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 162 | 20230619 | 161900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 163 | 20230619 | 161800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 164 | 20230619 | 161700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 165 | 20230619 | 161600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 166 | 20230619 | 161500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 167 | 20230619 | 161400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 168 | 20230619 | 161300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 169 | 20230619 | 161200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 170 | 20230619 | 161100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 171 | 20230619 | 161000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 172 | 20230619 | 160900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 173 | 20230619 | 160800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 174 | 20230619 | 160700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 175 | 20230619 | 160600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 176 | 20230619 | 160500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 177 | 20230619 | 160400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 178 | 20230619 | 160300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 179 | 20230619 | 160200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 180 | 20230619 | 160100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 181 | 20230619 | 160000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 182 | 20230619 | 155900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 183 | 20230619 | 155800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 184 | 20230619 | 155700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 185 | 20230619 | 155600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 186 | 20230619 | 155500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 187 | 20230619 | 155400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 188 | 20230619 | 155300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 189 | 20230619 | 155200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 190 | 20230619 | 155100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 191 | 20230619 | 155000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 192 | 20230619 | 154900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 193 | 20230619 | 154800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 194 | 20230619 | 154700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 195 | 20230619 | 154600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 196 | 20230619 | 154500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 197 | 20230619 | 154400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 198 | 20230619 | 154300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 199 | 20230619 | 154200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 200 | 20230619 | 154100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 201 | 20230619 | 154000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 202 | 20230619 | 153900 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 203 | 20230619 | 153800 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 204 | 20230619 | 153700 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 205 | 20230619 | 153600 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 206 | 20230619 | 153500 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 207 | 20230619 | 153400 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 208 | 20230619 | 153300 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 209 | 20230619 | 153200 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 210 | 20230619 | 153100 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 0 |
| 211 | 20230619 | 153000 | 51469079000 | 115000 | 115000 | 115000 | 115000 | 7139 |
| 212 | 20230619 | 152900 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 213 | 20230619 | 152800 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 214 | 20230619 | 152700 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 215 | 20230619 | 152600 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 216 | 20230619 | 152500 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 217 | 20230619 | 152400 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 218 | 20230619 | 152300 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 219 | 20230619 | 152200 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 220 | 20230619 | 152100 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 221 | 20230619 | 152000 | 50648094000 | 114900 | 114900 | 114900 | 114900 | 0 |
| 222 | 20230619 | 151900 | 50648094000 | 114900 | 115100 | 115100 | 114900 | 1041 |
| 223 | 20230619 | 151800 | 50528475600 | 115000 | 115200 | 115200 | 115000 | 757 |
| 224 | 20230619 | 151700 | 50441395400 | 115100 | 115100 | 115200 | 115100 | 1069 |
| 225 | 20230619 | 151600 | 50318298500 | 115100 | 114900 | 115200 | 114900 | 4320 |
| 226 | 20230619 | 151500 | 49821322800 | 114900 | 114900 | 115000 | 114900 | 2251 |
| 227 | 20230619 | 151400 | 49562508900 | 115000 | 114900 | 115000 | 114900 | 646 |
| 228 | 20230619 | 151300 | 49488269600 | 114900 | 114900 | 115000 | 114900 | 884 |
| 229 | 20230619 | 151200 | 49386684500 | 114900 | 114900 | 115000 | 114900 | 1425 |
| 230 | 20230619 | 151100 | 49222924600 | 115000 | 114900 | 115000 | 114900 | 274 |
| 231 | 20230619 | 151000 | 49191432300 | 114900 | 114900 | 115000 | 114900 | 449 |
| 232 | 20230619 | 150900 | 49139819300 | 114900 | 115000 | 115000 | 114900 | 510 |
| 233 | 20230619 | 150800 | 49081186500 | 115000 | 114600 | 115000 | 114600 | 2162 |
| 234 | 20230619 | 150700 | 48832970700 | 114700 | 114600 | 114700 | 114600 | 685 |
| 235 | 20230619 | 150600 | 48754430900 | 114700 | 114700 | 114700 | 114600 | 741 |
| 236 | 20230619 | 150500 | 48669488500 | 114700 | 114600 | 114700 | 114600 | 610 |
| 237 | 20230619 | 150400 | 48599549000 | 114600 | 114800 | 114800 | 114600 | 532 |
| 238 | 20230619 | 150300 | 48538523900 | 114700 | 114800 | 114800 | 114600 | 948 |
| 239 | 20230619 | 150200 | 48429746000 | 114800 | 114800 | 114800 | 114700 | 289 |
| 240 | 20230619 | 150100 | 48396588200 | 114800 | 114800 | 114800 | 114700 | 503 |
| 241 | 20230619 | 150000 | 48338866400 | 114800 | 114700 | 114900 | 114600 | 1581 |
| 242 | 20230619 | 145900 | 48157394800 | 114700 | 114700 | 114800 | 114600 | 783 |
| 243 | 20230619 | 145800 | 48067592100 | 114700 | 114700 | 114800 | 114700 | 587 |
| 244 | 20230619 | 145700 | 48000235000 | 114700 | 114800 | 114900 | 114700 | 1587 |
| 245 | 20230619 | 145600 | 47818085600 | 114800 | 114800 | 114800 | 114700 | 505 |
| 246 | 20230619 | 145500 | 47760148600 | 114800 | 114800 | 114800 | 114700 | 439 |
| 247 | 20230619 | 145400 | 47709784400 | 114800 | 114800 | 114900 | 114700 | 465 |
| 248 | 20230619 | 145300 | 47656410400 | 114800 | 114900 | 114900 | 114800 | 749 |
| 249 | 20230619 | 145200 | 47570379000 | 114800 | 114800 | 114900 | 114800 | 421 |
| 250 | 20230619 | 145100 | 47522040700 | 114900 | 114800 | 114900 | 114800 | 585 |
| 251 | 20230619 | 145000 | 47454871600 | 114800 | 114900 | 115000 | 114800 | 618 |
| 252 | 20230619 | 144900 | 47383886900 | 114800 | 114900 | 115000 | 114800 | 886 |
| 253 | 20230619 | 144800 | 47282067200 | 114900 | 114800 | 115000 | 114800 | 1061 |
| 254 | 20230619 | 144700 | 47160121800 | 114900 | 114800 | 114900 | 114800 | 869 |
| 255 | 20230619 | 144600 | 47060299500 | 114800 | 114800 | 114900 | 114800 | 528 |
| 256 | 20230619 | 144500 | 46999662100 | 114800 | 114800 | 114900 | 114800 | 622 |
| 257 | 20230619 | 144400 | 46928234400 | 114800 | 114800 | 114900 | 114800 | 1015 |
| 258 | 20230619 | 144300 | 46811635500 | 114800 | 114700 | 114900 | 114700 | 1173 |
| 259 | 20230619 | 144200 | 46677003400 | 114800 | 114700 | 114800 | 114700 | 382 |
| 260 | 20230619 | 144100 | 46633182100 | 114700 | 114800 | 114800 | 114700 | 563 |
| 261 | 20230619 | 144000 | 46568581400 | 114700 | 114900 | 114900 | 114700 | 647 |
| 262 | 20230619 | 143900 | 46494312600 | 114800 | 114800 | 114900 | 114800 | 793 |
| 263 | 20230619 | 143800 | 46403272400 | 114800 | 114700 | 114900 | 114700 | 566 |
| 264 | 20230619 | 143700 | 46338296400 | 114800 | 114800 | 114900 | 114700 | 717 |
| 265 | 20230619 | 143600 | 46256000200 | 114800 | 114900 | 114900 | 114800 | 658 |
| 266 | 20230619 | 143500 | 46180437300 | 114800 | 114800 | 114900 | 114800 | 307 |
| 267 | 20230619 | 143400 | 46145191700 | 114800 | 114900 | 114900 | 114800 | 552 |
| 268 | 20230619 | 143300 | 46081817200 | 114800 | 114800 | 114900 | 114800 | 432 |
| 269 | 20230619 | 143200 | 46032217200 | 114800 | 114800 | 114800 | 114700 | 1441 |
| 270 | 20230619 | 143100 | 45866809400 | 114700 | 114700 | 114800 | 114700 | 394 |
| 271 | 20230619 | 143000 | 45821607700 | 114700 | 114800 | 114800 | 114600 | 685 |
| 272 | 20230619 | 142900 | 45743018500 | 114700 | 114700 | 114800 | 114600 | 1202 |
| 273 | 20230619 | 142800 | 45605141400 | 114700 | 114800 | 114800 | 114700 | 534 |
| 274 | 20230619 | 142700 | 45543885500 | 114800 | 114700 | 114800 | 114700 | 2014 |
| 275 | 20230619 | 142600 | 45312876600 | 114700 | 114800 | 114900 | 114700 | 451 |
| 276 | 20230619 | 142500 | 45261102500 | 114700 | 114600 | 114900 | 114600 | 1081 |
| 277 | 20230619 | 142400 | 45137091900 | 114600 | 114800 | 114900 | 114600 | 710 |
| 278 | 20230619 | 142300 | 45055639400 | 114900 | 114500 | 114900 | 114500 | 2416 |
| 279 | 20230619 | 142200 | 44778713000 | 114500 | 114500 | 114600 | 114400 | 833 |
| 280 | 20230619 | 142100 | 44683347600 | 114500 | 114400 | 114600 | 114400 | 1327 |
| 281 | 20230619 | 142000 | 44531407400 | 114400 | 114400 | 114500 | 114300 | 1141 |
| 282 | 20230619 | 141900 | 44400838400 | 114400 | 114500 | 114600 | 114300 | 3209 |
| 283 | 20230619 | 141800 | 44033522400 | 114500 | 114600 | 114600 | 114500 | 528 |
| 284 | 20230619 | 141700 | 43973043000 | 114500 | 114500 | 114600 | 114500 | 434 |
| 285 | 20230619 | 141600 | 43923344800 | 114500 | 114600 | 114700 | 114500 | 642 |
| 286 | 20230619 | 141500 | 43849752100 | 114600 | 114600 | 114700 | 114600 | 619 |
| 287 | 20230619 | 141400 | 43778807500 | 114600 | 114600 | 114700 | 114600 | 629 |
| 288 | 20230619 | 141300 | 43706714700 | 114600 | 114600 | 114700 | 114600 | 441 |
| 289 | 20230619 | 141200 | 43656166600 | 114600 | 114600 | 114700 | 114600 | 741 |
| 290 | 20230619 | 141100 | 43571227600 | 114600 | 114700 | 114700 | 114600 | 540 |
| 291 | 20230619 | 141000 | 43509337700 | 114600 | 114700 | 114700 | 114600 | 314 |
| 292 | 20230619 | 140900 | 43473349900 | 114700 | 114700 | 114800 | 114600 | 411 |
| 293 | 20230619 | 140800 | 43426218100 | 114700 | 114800 | 114900 | 114700 | 868 |
| 294 | 20230619 | 140700 | 43326565900 | 114800 | 114800 | 114900 | 114800 | 1132 |
| 295 | 20230619 | 140600 | 43196575800 | 114900 | 114800 | 114900 | 114800 | 445 |
| 296 | 20230619 | 140500 | 43145483400 | 114800 | 114700 | 114800 | 114600 | 815 |
| 297 | 20230619 | 140400 | 43052014800 | 114600 | 114800 | 114800 | 114600 | 808 |
| 298 | 20230619 | 140300 | 42959367000 | 114800 | 114800 | 114900 | 114600 | 569 |
| 299 | 20230619 | 140200 | 42894072000 | 114800 | 114600 | 115000 | 114500 | 2545 |
| 300 | 20230619 | 140100 | 42602170300 | 114600 | 114600 | 114700 | 114600 | 403 |
| 301 | 20230619 | 140000 | 42555972400 | 114600 | 114600 | 114900 | 114600 | 718 |
| 302 | 20230619 | 135900 | 42473592600 | 114600 | 114800 | 114800 | 114600 | 915 |
| 303 | 20230619 | 135800 | 42368646800 | 114700 | 114600 | 114700 | 114400 | 3396 |
| 304 | 20230619 | 135700 | 41979664800 | 114500 | 114600 | 114700 | 114500 | 772 |
| 305 | 20230619 | 135600 | 41891225700 | 114600 | 114700 | 114800 | 114600 | 960 |
| 306 | 20230619 | 135500 | 41781159100 | 114700 | 114700 | 114800 | 114700 | 1542 |
| 307 | 20230619 | 135400 | 41604285600 | 114800 | 114900 | 114900 | 114700 | 1337 |
| 308 | 20230619 | 135300 | 41450770700 | 114900 | 115000 | 115100 | 114900 | 3322 |
| 309 | 20230619 | 135200 | 41068809400 | 115100 | 115200 | 115200 | 115000 | 4362 |
| 310 | 20230619 | 135100 | 40566808800 | 115100 | 115100 | 115200 | 115100 | 483 |
| 311 | 20230619 | 135000 | 40511202800 | 115200 | 115200 | 115200 | 115100 | 441 |
| 312 | 20230619 | 134900 | 40460435700 | 115100 | 115100 | 115200 | 115100 | 674 |
| 313 | 20230619 | 134800 | 40382810200 | 115100 | 115200 | 115200 | 115100 | 372 |
| 314 | 20230619 | 134700 | 40339982700 | 115100 | 115200 | 115200 | 115100 | 596 |
| 315 | 20230619 | 134600 | 40271354900 | 115200 | 115100 | 115200 | 115100 | 869 |
| 316 | 20230619 | 134500 | 40171312400 | 115100 | 115100 | 115200 | 115100 | 1096 |
| 317 | 20230619 | 134400 | 40045114300 | 115200 | 115200 | 115300 | 115100 | 532 |
| 318 | 20230619 | 134300 | 39983863600 | 115200 | 115300 | 115300 | 115200 | 1189 |
| 319 | 20230619 | 134200 | 39846882700 | 115300 | 115200 | 115300 | 115200 | 609 |
| 320 | 20230619 | 134100 | 39776704500 | 115300 | 115300 | 115300 | 115200 | 393 |
| 321 | 20230619 | 134000 | 39731404100 | 115300 | 115400 | 115400 | 115300 | 454 |
| 322 | 20230619 | 133900 | 39679055600 | 115400 | 115400 | 115500 | 115300 | 745 |
| 323 | 20230619 | 133800 | 39593109300 | 115400 | 115500 | 115500 | 115400 | 430 |
| 324 | 20230619 | 133700 | 39543479500 | 115500 | 115400 | 115500 | 115400 | 447 |
| 325 | 20230619 | 133600 | 39491866000 | 115400 | 115500 | 115500 | 115400 | 610 |
| 326 | 20230619 | 133500 | 39421432700 | 115400 | 115600 | 115600 | 115400 | 1037 |
| 327 | 20230619 | 133400 | 39301656900 | 115500 | 115600 | 115600 | 115500 | 295 |
| 328 | 20230619 | 133300 | 39267581100 | 115600 | 115600 | 115600 | 115500 | 814 |
| 329 | 20230619 | 133200 | 39173502300 | 115600 | 115700 | 115800 | 115600 | 333 |
| 330 | 20230619 | 133100 | 39134969300 | 115700 | 115800 | 115800 | 115700 | 229 |
| 331 | 20230619 | 133000 | 39108469500 | 115700 | 115700 | 115800 | 115700 | 646 |
| 332 | 20230619 | 132900 | 39033717100 | 115700 | 115800 | 115800 | 115700 | 456 |
| 333 | 20230619 | 132800 | 38980952200 | 115800 | 115800 | 115800 | 115700 | 461 |
| 334 | 20230619 | 132700 | 38927593000 | 115700 | 115700 | 115800 | 115700 | 519 |
| 335 | 20230619 | 132600 | 38867536200 | 115700 | 115700 | 115800 | 115700 | 140 |
| 336 | 20230619 | 132500 | 38851335900 | 115700 | 115800 | 115800 | 115700 | 1290 |
| 337 | 20230619 | 132400 | 38701973800 | 115800 | 115900 | 115900 | 115800 | 420 |
| 338 | 20230619 | 132300 | 38653319400 | 115900 | 115900 | 115900 | 115800 | 256 |
| 339 | 20230619 | 132200 | 38623661300 | 115900 | 115700 | 115900 | 115700 | 681 |
| 340 | 20230619 | 132100 | 38544811800 | 115700 | 115800 | 115800 | 115700 | 593 |
| 341 | 20230619 | 132000 | 38476171400 | 115700 | 115600 | 115800 | 115500 | 706 |
| 342 | 20230619 | 131900 | 38394530800 | 115500 | 115500 | 115600 | 115500 | 304 |
| 343 | 20230619 | 131800 | 38359402600 | 115500 | 115600 | 115600 | 115500 | 164 |
| 344 | 20230619 | 131700 | 38340456500 | 115500 | 115500 | 115600 | 115400 | 305 |
| 345 | 20230619 | 131600 | 38305228200 | 115600 | 115600 | 115600 | 115400 | 1005 |
| 346 | 20230619 | 131500 | 38189165400 | 115500 | 115500 | 115600 | 115500 | 185 |
| 347 | 20230619 | 131400 | 38167795000 | 115500 | 115600 | 115600 | 115500 | 296 |
| 348 | 20230619 | 131300 | 38133600700 | 115600 | 115500 | 115600 | 115500 | 318 |
| 349 | 20230619 | 131200 | 38096845600 | 115600 | 115700 | 115700 | 115500 | 253 |
| 350 | 20230619 | 131100 | 38067597600 | 115600 | 115700 | 115800 | 115600 | 386 |
| 351 | 20230619 | 131000 | 38022949700 | 115800 | 115800 | 115800 | 115700 | 87 |
| 352 | 20230619 | 130900 | 38012877700 | 115700 | 115700 | 115800 | 115600 | 450 |
| 353 | 20230619 | 130800 | 37960809800 | 115700 | 115600 | 115700 | 115500 | 1000 |
| 354 | 20230619 | 130700 | 37845219300 | 115600 | 115600 | 115600 | 115400 | 239 |
| 355 | 20230619 | 130600 | 37817610400 | 115500 | 115600 | 115600 | 115500 | 728 |
| 356 | 20230619 | 130500 | 37733520900 | 115700 | 115600 | 115700 | 115500 | 395 |
| 357 | 20230619 | 130400 | 37687849500 | 115600 | 115700 | 115700 | 115600 | 80 |
| 358 | 20230619 | 130300 | 37678597300 | 115700 | 115700 | 115800 | 115600 | 497 |
| 359 | 20230619 | 130200 | 37621095700 | 115800 | 115800 | 115900 | 115700 | 482 |
| 360 | 20230619 | 130100 | 37565277400 | 115900 | 116000 | 116000 | 115700 | 4430 |
| 361 | 20230619 | 130000 | 37051577300 | 116000 | 115900 | 116000 | 115900 | 1761 |
| 362 | 20230619 | 125900 | 36847310600 | 115900 | 116000 | 116000 | 115900 | 142 |
| 363 | 20230619 | 125800 | 36830844900 | 116000 | 115900 | 116000 | 115900 | 157 |
| 364 | 20230619 | 125700 | 36812643400 | 115900 | 115900 | 116000 | 115800 | 905 |
| 365 | 20230619 | 125600 | 36707755900 | 115800 | 115900 | 115900 | 115800 | 675 |
| 366 | 20230619 | 125500 | 36629532200 | 115800 | 115800 | 115900 | 115800 | 167 |
| 367 | 20230619 | 125400 | 36610191200 | 115900 | 115800 | 115900 | 115700 | 387 |
| 368 | 20230619 | 125300 | 36565371100 | 115700 | 115700 | 115800 | 115600 | 718 |
| 369 | 20230619 | 125200 | 36482281600 | 115700 | 115700 | 115700 | 115600 | 527 |
| 370 | 20230619 | 125100 | 36421314000 | 115700 | 115700 | 115700 | 115600 | 220 |
| 371 | 20230619 | 125000 | 36395873200 | 115700 | 115500 | 115700 | 115400 | 1112 |
| 372 | 20230619 | 124900 | 36267334300 | 115500 | 115500 | 115500 | 115400 | 449 |
| 373 | 20230619 | 124800 | 36215480200 | 115400 | 115500 | 115600 | 115400 | 212 |
| 374 | 20230619 | 124700 | 36190996800 | 115500 | 115500 | 115600 | 115400 | 130 |
| 375 | 20230619 | 124600 | 36175981300 | 115600 | 115500 | 115600 | 115400 | 248 |
| 376 | 20230619 | 124500 | 36147333400 | 115500 | 115500 | 115600 | 115400 | 303 |
| 377 | 20230619 | 124400 | 36112342500 | 115600 | 115500 | 115600 | 115500 | 397 |
| 378 | 20230619 | 124300 | 36066465600 | 115500 | 115500 | 115600 | 115500 | 189 |
| 379 | 20230619 | 124200 | 36044631100 | 115500 | 115600 | 115600 | 115500 | 360 |
| 380 | 20230619 | 124100 | 36003030300 | 115500 | 115500 | 115500 | 115400 | 185 |
| 381 | 20230619 | 124000 | 35981665200 | 115500 | 115600 | 115600 | 115400 | 492 |
| 382 | 20230619 | 123900 | 35924848000 | 115500 | 115500 | 115600 | 115500 | 216 |
| 383 | 20230619 | 123800 | 35899896800 | 115500 | 115500 | 115600 | 115500 | 257 |
| 384 | 20230619 | 123700 | 35870205600 | 115500 | 115500 | 115600 | 115500 | 136 |
| 385 | 20230619 | 123600 | 35854493300 | 115500 | 115600 | 115600 | 115500 | 449 |
| 386 | 20230619 | 123500 | 35802600900 | 115600 | 115500 | 115600 | 115400 | 317 |
| 387 | 20230619 | 123400 | 35765981300 | 115500 | 115500 | 115600 | 115500 | 263 |
| 388 | 20230619 | 123300 | 35735599000 | 115600 | 115600 | 115600 | 115500 | 198 |
| 389 | 20230619 | 123200 | 35712725700 | 115500 | 115500 | 115600 | 115500 | 427 |
| 390 | 20230619 | 123100 | 35663380900 | 115600 | 115600 | 115700 | 115600 | 677 |
| 391 | 20230619 | 123000 | 35585115100 | 115600 | 115700 | 115700 | 115600 | 515 |
| 392 | 20230619 | 122900 | 35525573500 | 115700 | 115600 | 115700 | 115600 | 483 |
| 393 | 20230619 | 122800 | 35469729900 | 115600 | 115600 | 115600 | 115500 | 690 |
| 394 | 20230619 | 122700 | 35389968300 | 115600 | 115500 | 115600 | 115400 | 668 |
| 395 | 20230619 | 122600 | 35312785800 | 115500 | 115500 | 115600 | 115400 | 119 |
| 396 | 20230619 | 122500 | 35299041500 | 115500 | 115400 | 115500 | 115300 | 1855 |
| 397 | 20230619 | 122400 | 35084866700 | 115400 | 115300 | 115400 | 115300 | 600 |
| 398 | 20230619 | 122300 | 35015680300 | 115300 | 115300 | 115400 | 115300 | 230 |
| 399 | 20230619 | 122200 | 34989149100 | 115400 | 115400 | 115400 | 115300 | 663 |
| 400 | 20230619 | 122100 | 34912647500 | 115300 | 115200 | 115300 | 115200 | 531 |
| 401 | 20230619 | 122000 | 34851432300 | 115300 | 115300 | 115300 | 115200 | 106 |
| 402 | 20230619 | 121900 | 34839213600 | 115200 | 115200 | 115300 | 115100 | 606 |
| 403 | 20230619 | 121800 | 34769409800 | 115100 | 115200 | 115200 | 115100 | 188 |
| 404 | 20230619 | 121700 | 34747760900 | 115200 | 115200 | 115200 | 115100 | 164 |
| 405 | 20230619 | 121600 | 34728878700 | 115200 | 115200 | 115200 | 115100 | 595 |
| 406 | 20230619 | 121500 | 34660350200 | 115100 | 115200 | 115200 | 115100 | 254 |
| 407 | 20230619 | 121400 | 34631104900 | 115100 | 115100 | 115200 | 115000 | 738 |
| 408 | 20230619 | 121300 | 34546114300 | 115100 | 115400 | 115400 | 115000 | 3756 |
| 409 | 20230619 | 121200 | 34113306800 | 115400 | 115400 | 115400 | 115300 | 301 |
| 410 | 20230619 | 121100 | 34078591800 | 115400 | 115300 | 115400 | 115300 | 279 |
| 411 | 20230619 | 121000 | 34046402400 | 115300 | 115400 | 115400 | 115300 | 202 |
| 412 | 20230619 | 120900 | 34023105400 | 115300 | 115400 | 115400 | 115300 | 814 |
| 413 | 20230619 | 120800 | 33929205700 | 115300 | 115400 | 115400 | 115300 | 84 |
| 414 | 20230619 | 120700 | 33919517300 | 115400 | 115300 | 115400 | 115300 | 307 |
| 415 | 20230619 | 120600 | 33884111900 | 115300 | 115300 | 115400 | 115300 | 401 |
| 416 | 20230619 | 120500 | 33837849800 | 115400 | 115300 | 115400 | 115300 | 249 |
| 417 | 20230619 | 120400 | 33809126700 | 115300 | 115300 | 115400 | 115300 | 309 |
| 418 | 20230619 | 120300 | 33773491200 | 115400 | 115400 | 115400 | 115300 | 355 |
| 419 | 20230619 | 120200 | 33732532300 | 115300 | 115300 | 115400 | 115300 | 217 |
| 420 | 20230619 | 120100 | 33707505200 | 115300 | 115300 | 115400 | 115300 | 696 |
| 421 | 20230619 | 120000 | 33627241700 | 115300 | 115300 | 115400 | 115300 | 1547 |
| 422 | 20230619 | 115900 | 33448786900 | 115300 | 115300 | 115300 | 115200 | 1025 |
| 423 | 20230619 | 115800 | 33330608400 | 115300 | 115300 | 115300 | 115200 | 475 |
| 424 | 20230619 | 115700 | 33275849000 | 115200 | 115200 | 115300 | 115200 | 297 |
| 425 | 20230619 | 115600 | 33241625500 | 115200 | 115300 | 115300 | 115200 | 124 |
| 426 | 20230619 | 115500 | 33227332500 | 115300 | 115100 | 115300 | 115100 | 607 |
| 427 | 20230619 | 115400 | 33157410800 | 115100 | 115100 | 115200 | 115100 | 203 |
| 428 | 20230619 | 115300 | 33134033700 | 115100 | 115100 | 115200 | 115100 | 455 |
| 429 | 20230619 | 115200 | 33081637000 | 115100 | 115200 | 115200 | 115100 | 454 |
| 430 | 20230619 | 115100 | 33029353600 | 115200 | 115100 | 115200 | 115100 | 308 |
| 431 | 20230619 | 115000 | 32993890100 | 115100 | 115200 | 115200 | 115100 | 187 |
| 432 | 20230619 | 114900 | 32972359500 | 115100 | 115200 | 115200 | 115100 | 528 |
| 433 | 20230619 | 114800 | 32911574700 | 115100 | 115100 | 115300 | 115100 | 550 |
| 434 | 20230619 | 114700 | 32848217800 | 115200 | 115100 | 115200 | 115100 | 237 |
| 435 | 20230619 | 114600 | 32820922300 | 115200 | 115200 | 115200 | 115100 | 246 |
| 436 | 20230619 | 114500 | 32792588100 | 115200 | 115200 | 115300 | 115100 | 210 |
| 437 | 20230619 | 114400 | 32768395200 | 115200 | 115200 | 115300 | 115100 | 294 |
| 438 | 20230619 | 114300 | 32734522200 | 115200 | 115300 | 115300 | 115200 | 493 |
| 439 | 20230619 | 114200 | 32677720400 | 115200 | 115200 | 115300 | 115200 | 1242 |
| 440 | 20230619 | 114100 | 32534613800 | 115200 | 115300 | 115300 | 115200 | 216 |
| 441 | 20230619 | 114000 | 32509713800 | 115300 | 115200 | 115300 | 115200 | 412 |
| 442 | 20230619 | 113900 | 32462244200 | 115200 | 115100 | 115300 | 115000 | 2389 |
| 443 | 20230619 | 113800 | 32187192700 | 115100 | 115000 | 115100 | 115000 | 264 |
| 444 | 20230619 | 113700 | 32156817600 | 115100 | 115200 | 115200 | 115000 | 1047 |
| 445 | 20230619 | 113600 | 32036330500 | 115200 | 115200 | 115200 | 115100 | 518 |
| 446 | 20230619 | 113500 | 31976677200 | 115100 | 115200 | 115200 | 115100 | 196 |
| 447 | 20230619 | 113400 | 31954102400 | 115100 | 115200 | 115200 | 115100 | 182 |
| 448 | 20230619 | 113300 | 31933142900 | 115100 | 115100 | 115200 | 115100 | 252 |
| 449 | 20230619 | 113200 | 31904122300 | 115100 | 115200 | 115200 | 115100 | 512 |
| 450 | 20230619 | 113100 | 31845149200 | 115200 | 115100 | 115200 | 115100 | 258 |
| 451 | 20230619 | 113000 | 31815442100 | 115200 | 115100 | 115200 | 115100 | 439 |
| 452 | 20230619 | 112900 | 31764880900 | 115100 | 115200 | 115300 | 115000 | 701 |
| 453 | 20230619 | 112800 | 31684178300 | 115300 | 115100 | 115300 | 115100 | 472 |
| 454 | 20230619 | 112700 | 31629815300 | 115200 | 115100 | 115200 | 115000 | 407 |
| 455 | 20230619 | 112600 | 31582943800 | 115200 | 115000 | 115200 | 115000 | 372 |
| 456 | 20230619 | 112500 | 31540143000 | 115000 | 115000 | 115100 | 114900 | 266 |
| 457 | 20230619 | 112400 | 31509548900 | 114900 | 115100 | 115100 | 114900 | 876 |
| 458 | 20230619 | 112300 | 31408800800 | 115100 | 114900 | 115100 | 114800 | 585 |
| 459 | 20230619 | 112200 | 31341545000 | 114800 | 114900 | 114900 | 114800 | 181 |
| 460 | 20230619 | 112100 | 31320755400 | 114900 | 114900 | 115000 | 114800 | 540 |
| 461 | 20230619 | 112000 | 31258689000 | 114900 | 114900 | 115000 | 114800 | 265 |
| 462 | 20230619 | 111900 | 31228240900 | 114900 | 114900 | 115000 | 114900 | 344 |
| 463 | 20230619 | 111800 | 31188700000 | 114900 | 114900 | 115000 | 114900 | 220 |
| 464 | 20230619 | 111700 | 31163419600 | 114900 | 115000 | 115100 | 114900 | 211 |
| 465 | 20230619 | 111600 | 31139163700 | 115000 | 115000 | 115100 | 114900 | 923 |
| 466 | 20230619 | 111500 | 31032963000 | 115000 | 114900 | 115000 | 114900 | 1644 |
| 467 | 20230619 | 111400 | 30843931600 | 114900 | 115000 | 115100 | 114900 | 629 |
| 468 | 20230619 | 111300 | 30771634200 | 115000 | 115100 | 115100 | 115000 | 183 |
| 469 | 20230619 | 111200 | 30750580700 | 115000 | 115100 | 115200 | 115000 | 438 |
| 470 | 20230619 | 111100 | 30700177700 | 115100 | 114900 | 115100 | 114800 | 706 |
| 471 | 20230619 | 111000 | 30619030000 | 114900 | 114400 | 115000 | 114400 | 1939 |
| 472 | 20230619 | 110900 | 30396598800 | 114400 | 115100 | 115100 | 114300 | 5726 |
| 473 | 20230619 | 110800 | 29739526800 | 115200 | 115100 | 115200 | 115000 | 1265 |
| 474 | 20230619 | 110700 | 29593958200 | 115100 | 115000 | 115200 | 115000 | 366 |
| 475 | 20230619 | 110600 | 29551835600 | 115100 | 115100 | 115200 | 115000 | 1264 |
| 476 | 20230619 | 110500 | 29406381100 | 115100 | 115000 | 115100 | 115000 | 176 |
| 477 | 20230619 | 110400 | 29386135700 | 115100 | 115100 | 115100 | 115000 | 1150 |
| 478 | 20230619 | 110300 | 29253841700 | 115100 | 115200 | 115200 | 115000 | 2699 |
| 479 | 20230619 | 110200 | 28943203800 | 115200 | 115200 | 115200 | 115100 | 779 |
| 480 | 20230619 | 110100 | 28853472400 | 115100 | 115100 | 115300 | 115100 | 681 |
| 481 | 20230619 | 110000 | 28775020600 | 115200 | 115200 | 115300 | 115100 | 696 |
| 482 | 20230619 | 105900 | 28694845100 | 115200 | 115200 | 115200 | 115100 | 366 |
| 483 | 20230619 | 105800 | 28652684700 | 115200 | 115200 | 115300 | 115100 | 926 |
| 484 | 20230619 | 105700 | 28545970300 | 115200 | 115200 | 115300 | 115100 | 1992 |
| 485 | 20230619 | 105600 | 28316502700 | 115200 | 115400 | 115400 | 115200 | 867 |
| 486 | 20230619 | 105500 | 28216549200 | 115400 | 115500 | 115500 | 115300 | 1440 |
| 487 | 20230619 | 105400 | 28050348600 | 115400 | 115600 | 115600 | 115400 | 742 |
| 488 | 20230619 | 105300 | 27964616400 | 115600 | 115900 | 115900 | 115500 | 2355 |
| 489 | 20230619 | 105200 | 27692142600 | 115800 | 115800 | 115900 | 115700 | 692 |
| 490 | 20230619 | 105100 | 27611989400 | 115800 | 115700 | 115800 | 115600 | 572 |
| 491 | 20230619 | 105000 | 27545791100 | 115700 | 115700 | 115700 | 115600 | 730 |
| 492 | 20230619 | 104900 | 27461336000 | 115700 | 115700 | 115800 | 115600 | 640 |
| 493 | 20230619 | 104800 | 27387305900 | 115700 | 115600 | 115700 | 115500 | 550 |
| 494 | 20230619 | 104700 | 27323701200 | 115700 | 115700 | 115800 | 115600 | 434 |
| 495 | 20230619 | 104600 | 27273492300 | 115700 | 115600 | 115700 | 115600 | 423 |
| 496 | 20230619 | 104500 | 27224556700 | 115500 | 115800 | 115800 | 115500 | 954 |
| 497 | 20230619 | 104400 | 27114262500 | 115700 | 115800 | 115800 | 115600 | 480 |
| 498 | 20230619 | 104300 | 27058717800 | 115700 | 115900 | 115900 | 115700 | 381 |
| 499 | 20230619 | 104200 | 27014578200 | 115800 | 115800 | 115900 | 115700 | 635 |
| 500 | 20230619 | 104100 | 26941017100 | 115800 | 115400 | 115900 | 115400 | 3151 |
| 501 | 20230619 | 104000 | 26576586400 | 115500 | 115300 | 115600 | 115200 | 1059 |
| 502 | 20230619 | 103900 | 26454341900 | 115300 | 115400 | 115500 | 115200 | 1208 |
| 503 | 20230619 | 103800 | 26314944800 | 115400 | 115300 | 115500 | 115200 | 741 |
| 504 | 20230619 | 103700 | 26229458900 | 115300 | 115400 | 115500 | 115300 | 687 |
| 505 | 20230619 | 103600 | 26150180000 | 115600 | 115600 | 115700 | 115500 | 962 |
| 506 | 20230619 | 103500 | 26038997300 | 115600 | 115400 | 115600 | 115400 | 818 |
| 507 | 20230619 | 103400 | 25944516200 | 115500 | 115600 | 115600 | 115400 | 478 |
| 508 | 20230619 | 103300 | 25889317500 | 115500 | 115500 | 115600 | 115500 | 324 |
| 509 | 20230619 | 103200 | 25851890700 | 115500 | 115400 | 115600 | 115400 | 737 |
| 510 | 20230619 | 103100 | 25766746000 | 115400 | 115300 | 115600 | 115300 | 2167 |
| 511 | 20230619 | 103000 | 25516749300 | 115200 | 115300 | 115300 | 115200 | 406 |
| 512 | 20230619 | 102900 | 25469950200 | 115200 | 115300 | 115300 | 115100 | 699 |
| 513 | 20230619 | 102800 | 25389426700 | 115200 | 115200 | 115300 | 115100 | 1847 |
| 514 | 20230619 | 102700 | 25176645800 | 115200 | 115300 | 115300 | 115100 | 826 |
| 515 | 20230619 | 102600 | 25081510500 | 115200 | 115100 | 115300 | 115100 | 1397 |
| 516 | 20230619 | 102500 | 24920574600 | 115200 | 115100 | 115300 | 115100 | 1139 |
| 517 | 20230619 | 102400 | 24789376800 | 115000 | 115400 | 115400 | 115000 | 2709 |
| 518 | 20230619 | 102300 | 24477290900 | 115400 | 115300 | 115700 | 115300 | 2464 |
| 519 | 20230619 | 102200 | 24192874800 | 115300 | 115400 | 115400 | 115300 | 344 |
| 520 | 20230619 | 102100 | 24153186000 | 115400 | 115500 | 115500 | 115300 | 1339 |
| 521 | 20230619 | 102000 | 23998649900 | 115400 | 115500 | 115600 | 115400 | 717 |
| 522 | 20230619 | 101900 | 23915844700 | 115400 | 115500 | 115500 | 115400 | 445 |
| 523 | 20230619 | 101800 | 23864455700 | 115400 | 115500 | 115500 | 115400 | 322 |
| 524 | 20230619 | 101700 | 23827276500 | 115400 | 115500 | 115600 | 115400 | 1600 |
| 525 | 20230619 | 101600 | 23642439100 | 115400 | 115500 | 115500 | 115400 | 410 |
| 526 | 20230619 | 101500 | 23595118100 | 115500 | 115800 | 115800 | 115400 | 1503 |
| 527 | 20230619 | 101400 | 23421458600 | 115800 | 115700 | 115800 | 115600 | 1766 |
| 528 | 20230619 | 101300 | 23217192600 | 115700 | 115900 | 116000 | 115700 | 1244 |
| 529 | 20230619 | 101200 | 23073181900 | 116000 | 115800 | 116000 | 115800 | 466 |
| 530 | 20230619 | 101100 | 23019167700 | 116000 | 116100 | 116100 | 115800 | 1372 |
| 531 | 20230619 | 101000 | 22859987900 | 116100 | 116100 | 116500 | 116100 | 2825 |
| 532 | 20230619 | 100900 | 22531384000 | 116100 | 116100 | 116300 | 116000 | 3568 |
| 533 | 20230619 | 100800 | 22116761600 | 116200 | 116100 | 116200 | 116100 | 303 |
| 534 | 20230619 | 100700 | 22081557700 | 116200 | 115900 | 116200 | 115900 | 2474 |
| 535 | 20230619 | 100600 | 21794373100 | 116000 | 115800 | 116000 | 115800 | 1114 |
| 536 | 20230619 | 100500 | 21665276800 | 115900 | 115800 | 115900 | 115700 | 569 |
| 537 | 20230619 | 100400 | 21599391700 | 115800 | 115700 | 115800 | 115700 | 577 |
| 538 | 20230619 | 100300 | 21532584000 | 115800 | 115800 | 115900 | 115700 | 455 |
| 539 | 20230619 | 100200 | 21479900800 | 115800 | 116000 | 116100 | 115800 | 4400 |
| 540 | 20230619 | 100100 | 20969835000 | 116000 | 115800 | 116000 | 115800 | 394 |
| 541 | 20230619 | 100000 | 20924169100 | 115800 | 115900 | 116000 | 115800 | 835 |
| 542 | 20230619 | 095900 | 20827393500 | 115900 | 115700 | 115900 | 115700 | 927 |
| 543 | 20230619 | 095800 | 20720059600 | 115800 | 115700 | 115800 | 115600 | 608 |
| 544 | 20230619 | 095700 | 20649717500 | 115700 | 115700 | 115800 | 115700 | 400 |
| 545 | 20230619 | 095600 | 20603426900 | 115700 | 115800 | 116000 | 115100 | 1972 |
| 546 | 20230619 | 095500 | 20375705200 | 115900 | 115500 | 115900 | 115400 | 1179 |
| 547 | 20230619 | 095400 | 20239302900 | 115500 | 115800 | 115900 | 115400 | 3784 |
| 548 | 20230619 | 095300 | 19801536200 | 115800 | 115800 | 115900 | 115800 | 1026 |
| 549 | 20230619 | 095200 | 19682681500 | 115800 | 116000 | 116000 | 115700 | 2228 |
| 550 | 20230619 | 095100 | 19424628400 | 116000 | 115900 | 116000 | 115800 | 1007 |
| 551 | 20230619 | 095000 | 19307882400 | 115900 | 115700 | 115900 | 115700 | 930 |
| 552 | 20230619 | 094900 | 19200213600 | 115700 | 115000 | 115700 | 115000 | 3017 |
| 553 | 20230619 | 094800 | 18852174600 | 115100 | 115100 | 115100 | 115000 | 229 |
| 554 | 20230619 | 094700 | 18825818400 | 115100 | 115200 | 115200 | 115000 | 1443 |
| 555 | 20230619 | 094600 | 18659711500 | 115200 | 115100 | 115200 | 115000 | 805 |
| 556 | 20230619 | 094500 | 18567093600 | 115100 | 115100 | 115200 | 115000 | 1831 |
| 557 | 20230619 | 094400 | 18356232700 | 115100 | 115300 | 115300 | 115100 | 1810 |
| 558 | 20230619 | 094300 | 18147656400 | 115300 | 115200 | 115300 | 115200 | 530 |
| 559 | 20230619 | 094200 | 18086571200 | 115300 | 115300 | 115400 | 115200 | 485 |
| 560 | 20230619 | 094100 | 18030643700 | 115300 | 114900 | 115300 | 114800 | 4729 |
| 561 | 20230619 | 094000 | 17486696000 | 114900 | 114700 | 114900 | 114700 | 1085 |
| 562 | 20230619 | 093900 | 17362138900 | 114600 | 114700 | 114800 | 114400 | 3917 |
| 563 | 20230619 | 093800 | 16913016200 | 114700 | 114500 | 114700 | 114400 | 2372 |
| 564 | 20230619 | 093700 | 16641231300 | 114500 | 114400 | 114600 | 114400 | 1254 |
| 565 | 20230619 | 093600 | 16497631100 | 114600 | 114800 | 114800 | 114400 | 1620 |
| 566 | 20230619 | 093500 | 16311871000 | 114800 | 114600 | 114800 | 114400 | 1963 |
| 567 | 20230619 | 093400 | 16086989800 | 114600 | 114900 | 115000 | 114500 | 1388 |
| 568 | 20230619 | 093300 | 15927801600 | 114900 | 115100 | 115100 | 114400 | 5723 |
| 569 | 20230619 | 093200 | 15270602400 | 115100 | 115200 | 115300 | 115000 | 2336 |
| 570 | 20230619 | 093100 | 15001685400 | 115100 | 115100 | 115200 | 115000 | 1996 |
| 571 | 20230619 | 093000 | 14771945000 | 115200 | 115200 | 115300 | 115100 | 2679 |
| 572 | 20230619 | 092900 | 14463381300 | 115300 | 115400 | 115500 | 115200 | 1927 |
| 573 | 20230619 | 092800 | 14241110800 | 115300 | 115500 | 115600 | 115300 | 1474 |
| 574 | 20230619 | 092700 | 14071046100 | 115400 | 116100 | 116200 | 115400 | 7182 |
| 575 | 20230619 | 092600 | 13239813500 | 116100 | 116100 | 116200 | 116000 | 1149 |
| 576 | 20230619 | 092500 | 13106407700 | 116100 | 116100 | 116100 | 116000 | 734 |
| 577 | 20230619 | 092400 | 13021247200 | 116100 | 116000 | 116200 | 116000 | 1426 |
| 578 | 20230619 | 092300 | 12855760200 | 116000 | 116200 | 116200 | 116000 | 885 |
| 579 | 20230619 | 092200 | 12753006100 | 116100 | 116200 | 116300 | 116100 | 1210 |
| 580 | 20230619 | 092100 | 12612435300 | 116200 | 116100 | 116400 | 116100 | 1796 |
| 581 | 20230619 | 092000 | 12403599400 | 116100 | 115800 | 116100 | 115700 | 3293 |
| 582 | 20230619 | 091900 | 12021955600 | 115900 | 116000 | 116500 | 115800 | 5288 |
| 583 | 20230619 | 091800 | 11408320000 | 116000 | 116200 | 116300 | 116000 | 2644 |
| 584 | 20230619 | 091700 | 11101277400 | 116200 | 116400 | 116500 | 116000 | 5173 |
| 585 | 20230619 | 091600 | 10499890000 | 116400 | 117000 | 117100 | 116400 | 5348 |
| 586 | 20230619 | 091500 | 9875313500 | 117000 | 116900 | 117100 | 116700 | 4112 |
| 587 | 20230619 | 091400 | 9394360200 | 116900 | 116800 | 117000 | 116600 | 3306 |
| 588 | 20230619 | 091300 | 9007960200 | 116600 | 116800 | 117000 | 116600 | 10491 |
| 589 | 20230619 | 091200 | 7782048700 | 116800 | 116800 | 116900 | 116700 | 2104 |
| 590 | 20230619 | 091100 | 7536317000 | 116800 | 116500 | 116800 | 116400 | 7497 |
| 591 | 20230619 | 091000 | 6661875800 | 116500 | 116400 | 116600 | 116300 | 2218 |
| 592 | 20230619 | 090900 | 6403544500 | 116300 | 116700 | 116700 | 116300 | 4696 |
| 593 | 20230619 | 090800 | 5856483800 | 116600 | 116500 | 116700 | 116400 | 1857 |
| 594 | 20230619 | 090700 | 5639953500 | 116500 | 116700 | 116700 | 116200 | 6039 |
| 595 | 20230619 | 090600 | 4936221600 | 116700 | 116000 | 116700 | 115900 | 6583 |
| 596 | 20230619 | 090500 | 4171217000 | 115900 | 115600 | 116000 | 115500 | 7641 |
| 597 | 20230619 | 090400 | 3286533300 | 115600 | 115600 | 115900 | 115300 | 6284 |
| 598 | 20230619 | 090300 | 2560451600 | 115600 | 115200 | 115600 | 115100 | 5957 |
| 599 | 20230619 | 090200 | 1873187700 | 115200 | 115200 | 115400 | 115000 | 5519 |
| 600 | 20230619 | 090100 | 1237715700 | 115200 | 114800 | 115500 | 114500 | 4219 |
| 601 | 20230619 | 090000 | 752712900 | 114600 | 114100 | 114900 | 114100 | 6568 |