37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 193100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 3 | 20230620 | 193000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 4 | 20230620 | 192900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 5 | 20230620 | 192800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 6 | 20230620 | 192700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 7 | 20230620 | 192600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 8 | 20230620 | 192500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 9 | 20230620 | 192400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 10 | 20230620 | 192300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 11 | 20230620 | 192200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 12 | 20230620 | 192100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 13 | 20230620 | 192000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 14 | 20230620 | 191900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 15 | 20230620 | 191800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 16 | 20230620 | 191700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 17 | 20230620 | 191600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 18 | 20230620 | 191500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 19 | 20230620 | 191400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 20 | 20230620 | 191300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 21 | 20230620 | 191200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 22 | 20230620 | 191100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 23 | 20230620 | 191000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 24 | 20230620 | 190900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 25 | 20230620 | 190800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 26 | 20230620 | 190700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 27 | 20230620 | 190600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 28 | 20230620 | 190500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 29 | 20230620 | 190400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 30 | 20230620 | 190300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 31 | 20230620 | 190200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 32 | 20230620 | 190100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 33 | 20230620 | 190000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 34 | 20230620 | 185900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 35 | 20230620 | 185800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 36 | 20230620 | 185700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 37 | 20230620 | 185600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 38 | 20230620 | 185500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 39 | 20230620 | 185400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 40 | 20230620 | 185300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 41 | 20230620 | 185200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 42 | 20230620 | 185100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 43 | 20230620 | 185000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 44 | 20230620 | 184900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 45 | 20230620 | 184800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 46 | 20230620 | 184700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 47 | 20230620 | 184600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 48 | 20230620 | 184500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 49 | 20230620 | 184400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 50 | 20230620 | 184300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 51 | 20230620 | 184200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 52 | 20230620 | 184100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 53 | 20230620 | 184000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 54 | 20230620 | 183900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 55 | 20230620 | 183800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 56 | 20230620 | 183700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 57 | 20230620 | 183600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 58 | 20230620 | 183500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 59 | 20230620 | 183400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 60 | 20230620 | 183300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 61 | 20230620 | 183200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 62 | 20230620 | 183100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 63 | 20230620 | 183000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 64 | 20230620 | 182900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 65 | 20230620 | 182800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 66 | 20230620 | 182700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 67 | 20230620 | 182600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 68 | 20230620 | 182500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 69 | 20230620 | 182400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 70 | 20230620 | 182300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 71 | 20230620 | 182200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 72 | 20230620 | 182100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 73 | 20230620 | 182000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 74 | 20230620 | 181900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 75 | 20230620 | 181800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 76 | 20230620 | 181700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 77 | 20230620 | 181600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 78 | 20230620 | 181500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 79 | 20230620 | 181400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 80 | 20230620 | 181300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 81 | 20230620 | 181200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 82 | 20230620 | 181100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 83 | 20230620 | 181000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 84 | 20230620 | 180900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 85 | 20230620 | 180800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 86 | 20230620 | 180700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 87 | 20230620 | 180600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 88 | 20230620 | 180500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 89 | 20230620 | 180400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 90 | 20230620 | 180300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 91 | 20230620 | 180200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 92 | 20230620 | 180100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 93 | 20230620 | 180000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 94 | 20230620 | 175900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 95 | 20230620 | 175800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 96 | 20230620 | 175700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 97 | 20230620 | 175600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 98 | 20230620 | 175500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 99 | 20230620 | 175400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 100 | 20230620 | 175300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 101 | 20230620 | 175200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 102 | 20230620 | 175100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 103 | 20230620 | 175000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 104 | 20230620 | 174900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 105 | 20230620 | 174800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 106 | 20230620 | 174700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 107 | 20230620 | 174600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 108 | 20230620 | 174500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 109 | 20230620 | 174400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 110 | 20230620 | 174300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 111 | 20230620 | 174200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 112 | 20230620 | 174100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 113 | 20230620 | 174000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 114 | 20230620 | 173900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 115 | 20230620 | 173800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 116 | 20230620 | 173700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 117 | 20230620 | 173600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 118 | 20230620 | 173500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 119 | 20230620 | 173400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 120 | 20230620 | 173300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 121 | 20230620 | 173200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 122 | 20230620 | 173100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 123 | 20230620 | 173000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 124 | 20230620 | 172900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 125 | 20230620 | 172800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 126 | 20230620 | 172700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 127 | 20230620 | 172600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 128 | 20230620 | 172500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 129 | 20230620 | 172400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 130 | 20230620 | 172300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 131 | 20230620 | 172200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 132 | 20230620 | 172100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 133 | 20230620 | 172000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 134 | 20230620 | 171900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 135 | 20230620 | 171800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 136 | 20230620 | 171700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 137 | 20230620 | 171600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 138 | 20230620 | 171500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 139 | 20230620 | 171400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 140 | 20230620 | 171300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 141 | 20230620 | 171200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 142 | 20230620 | 171100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 143 | 20230620 | 171000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 144 | 20230620 | 170900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 145 | 20230620 | 170800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 146 | 20230620 | 170700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 147 | 20230620 | 170600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 148 | 20230620 | 170500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 149 | 20230620 | 170400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 150 | 20230620 | 170300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 151 | 20230620 | 170200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 152 | 20230620 | 170100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 153 | 20230620 | 170000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 154 | 20230620 | 165900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 155 | 20230620 | 165800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 156 | 20230620 | 165700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 157 | 20230620 | 165600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 158 | 20230620 | 165500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 159 | 20230620 | 165400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 160 | 20230620 | 165300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 161 | 20230620 | 165200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 162 | 20230620 | 165100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 163 | 20230620 | 165000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 164 | 20230620 | 164900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 165 | 20230620 | 164800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 166 | 20230620 | 164700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 167 | 20230620 | 164600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 168 | 20230620 | 164500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 169 | 20230620 | 164400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 170 | 20230620 | 164300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 171 | 20230620 | 164200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 172 | 20230620 | 164100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 173 | 20230620 | 164000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 174 | 20230620 | 163900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 175 | 20230620 | 163800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 176 | 20230620 | 163700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 177 | 20230620 | 163600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 178 | 20230620 | 163500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 179 | 20230620 | 163400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 180 | 20230620 | 163300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 181 | 20230620 | 163200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 182 | 20230620 | 163100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 183 | 20230620 | 163000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 184 | 20230620 | 162900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 185 | 20230620 | 162800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 186 | 20230620 | 162700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 187 | 20230620 | 162600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 188 | 20230620 | 162500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 189 | 20230620 | 162400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 190 | 20230620 | 162300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 191 | 20230620 | 162200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 192 | 20230620 | 162100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 193 | 20230620 | 162000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 194 | 20230620 | 161900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 195 | 20230620 | 161800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 196 | 20230620 | 161700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 197 | 20230620 | 161600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 198 | 20230620 | 161500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 199 | 20230620 | 161400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 200 | 20230620 | 161300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 201 | 20230620 | 161200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 202 | 20230620 | 161100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 203 | 20230620 | 161000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 204 | 20230620 | 160900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 205 | 20230620 | 160800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 206 | 20230620 | 160700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 207 | 20230620 | 160600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 208 | 20230620 | 160500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 209 | 20230620 | 160400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 210 | 20230620 | 160300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 211 | 20230620 | 160200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 212 | 20230620 | 160100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 213 | 20230620 | 160000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 214 | 20230620 | 155900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 215 | 20230620 | 155800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 216 | 20230620 | 155700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 217 | 20230620 | 155600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 218 | 20230620 | 155500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 219 | 20230620 | 155400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 220 | 20230620 | 155300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 221 | 20230620 | 155200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 222 | 20230620 | 155100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 223 | 20230620 | 155000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 224 | 20230620 | 154900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 225 | 20230620 | 154800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 226 | 20230620 | 154700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 227 | 20230620 | 154600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 228 | 20230620 | 154500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 229 | 20230620 | 154400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 230 | 20230620 | 154300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 231 | 20230620 | 154200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 232 | 20230620 | 154100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 233 | 20230620 | 154000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 234 | 20230620 | 153900 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 235 | 20230620 | 153800 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 236 | 20230620 | 153700 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 237 | 20230620 | 153600 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 238 | 20230620 | 153500 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 239 | 20230620 | 153400 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 240 | 20230620 | 153300 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 241 | 20230620 | 153200 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 0 |
| 242 | 20230620 | 153100 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 243 | 20230620 | 153000 | 37675074100 | 130400 | 130400 | 130400 | 130400 | 6531 |
| 244 | 20230620 | 152900 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 245 | 20230620 | 152800 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 246 | 20230620 | 152700 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 247 | 20230620 | 152600 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 248 | 20230620 | 152500 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 249 | 20230620 | 152400 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 250 | 20230620 | 152300 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 251 | 20230620 | 152200 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 252 | 20230620 | 152100 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 253 | 20230620 | 152000 | 36823431700 | 130300 | 130300 | 130300 | 130300 | 0 |
| 254 | 20230620 | 151900 | 36823431700 | 130300 | 130300 | 130300 | 130200 | 617 |
| 255 | 20230620 | 151800 | 36743046700 | 130300 | 130400 | 130500 | 130200 | 283 |
| 256 | 20230620 | 151700 | 36706156300 | 130400 | 130400 | 130400 | 130300 | 425 |
| 257 | 20230620 | 151600 | 36650752600 | 130300 | 130400 | 130400 | 130300 | 849 |
| 258 | 20230620 | 151500 | 36540089600 | 130400 | 130300 | 130400 | 130300 | 378 |
| 259 | 20230620 | 151400 | 36490815800 | 130300 | 130500 | 130500 | 130300 | 564 |
| 260 | 20230620 | 151300 | 36417285100 | 130300 | 130300 | 130500 | 130300 | 823 |
| 261 | 20230620 | 151200 | 36309980000 | 130400 | 130400 | 130400 | 130300 | 442 |
| 262 | 20230620 | 151100 | 36252368800 | 130400 | 130300 | 130400 | 130200 | 462 |
| 263 | 20230620 | 151000 | 36192169200 | 130300 | 130400 | 130400 | 130200 | 960 |
| 264 | 20230620 | 150900 | 36067081900 | 130300 | 130200 | 130400 | 130200 | 605 |
| 265 | 20230620 | 150800 | 35988250100 | 130300 | 130300 | 130300 | 130200 | 304 |
| 266 | 20230620 | 150700 | 35948653500 | 130200 | 130100 | 130300 | 130100 | 605 |
| 267 | 20230620 | 150600 | 35869866500 | 130100 | 130100 | 130300 | 130000 | 571 |
| 268 | 20230620 | 150500 | 35795566900 | 130100 | 130300 | 130300 | 130100 | 618 |
| 269 | 20230620 | 150400 | 35715098200 | 130200 | 130300 | 130300 | 130000 | 769 |
| 270 | 20230620 | 150300 | 35614993700 | 130300 | 130200 | 130400 | 130100 | 564 |
| 271 | 20230620 | 150200 | 35541535800 | 130100 | 130300 | 130300 | 130000 | 968 |
| 272 | 20230620 | 150100 | 35415528100 | 130400 | 130300 | 130400 | 130200 | 507 |
| 273 | 20230620 | 150000 | 35349475100 | 130300 | 130100 | 130300 | 130100 | 634 |
| 274 | 20230620 | 145900 | 35266912100 | 130200 | 130100 | 130200 | 130000 | 419 |
| 275 | 20230620 | 145800 | 35212390000 | 130000 | 130200 | 130300 | 130000 | 781 |
| 276 | 20230620 | 145700 | 35110716200 | 130100 | 130100 | 130200 | 130000 | 341 |
| 277 | 20230620 | 145600 | 35066351100 | 130100 | 130100 | 130200 | 130100 | 511 |
| 278 | 20230620 | 145500 | 34999856200 | 130200 | 130100 | 130200 | 130000 | 567 |
| 279 | 20230620 | 145400 | 34926096600 | 130100 | 130100 | 130300 | 130000 | 335 |
| 280 | 20230620 | 145300 | 34882482700 | 130100 | 130200 | 130300 | 130000 | 536 |
| 281 | 20230620 | 145200 | 34812735100 | 130200 | 130100 | 130200 | 130000 | 655 |
| 282 | 20230620 | 145100 | 34727500800 | 130000 | 130100 | 130200 | 130000 | 1242 |
| 283 | 20230620 | 145000 | 34566008700 | 130100 | 130100 | 130200 | 130000 | 624 |
| 284 | 20230620 | 144900 | 34484856800 | 130100 | 130100 | 130200 | 130000 | 465 |
| 285 | 20230620 | 144800 | 34424361500 | 130000 | 130100 | 130200 | 130000 | 1577 |
| 286 | 20230620 | 144700 | 34219308400 | 130100 | 130100 | 130200 | 130000 | 397 |
| 287 | 20230620 | 144600 | 34167672000 | 130100 | 130100 | 130300 | 130100 | 387 |
| 288 | 20230620 | 144500 | 34117286700 | 130200 | 130300 | 130300 | 130100 | 711 |
| 289 | 20230620 | 144400 | 34024766700 | 130200 | 130200 | 130300 | 130100 | 372 |
| 290 | 20230620 | 144300 | 33976338700 | 130200 | 130300 | 130400 | 130200 | 609 |
| 291 | 20230620 | 144200 | 33897000500 | 130300 | 130300 | 130300 | 130200 | 300 |
| 292 | 20230620 | 144100 | 33857931100 | 130200 | 130200 | 130300 | 130200 | 503 |
| 293 | 20230620 | 144000 | 33792423600 | 130200 | 130200 | 130400 | 130200 | 706 |
| 294 | 20230620 | 143900 | 33700440800 | 130300 | 130200 | 130300 | 130100 | 477 |
| 295 | 20230620 | 143800 | 33638321900 | 130300 | 130300 | 130300 | 130200 | 350 |
| 296 | 20230620 | 143700 | 33592736600 | 130300 | 130300 | 130400 | 130100 | 775 |
| 297 | 20230620 | 143600 | 33491765000 | 130200 | 130200 | 130300 | 130100 | 346 |
| 298 | 20230620 | 143500 | 33446709600 | 130100 | 130200 | 130400 | 130100 | 425 |
| 299 | 20230620 | 143400 | 33391357800 | 130300 | 130100 | 130400 | 130100 | 484 |
| 300 | 20230620 | 143300 | 33328318000 | 130100 | 130300 | 130400 | 130100 | 276 |
| 301 | 20230620 | 143200 | 33292370600 | 130400 | 130300 | 130400 | 130200 | 515 |
| 302 | 20230620 | 143100 | 33225281300 | 130200 | 130200 | 130300 | 130200 | 526 |
| 303 | 20230620 | 143000 | 33156778200 | 130200 | 130100 | 130200 | 130000 | 539 |
| 304 | 20230620 | 142900 | 33086651700 | 130100 | 130100 | 130300 | 130000 | 506 |
| 305 | 20230620 | 142800 | 33020818900 | 130100 | 130100 | 130500 | 130000 | 459 |
| 306 | 20230620 | 142700 | 32961039000 | 130200 | 130100 | 130200 | 130100 | 379 |
| 307 | 20230620 | 142600 | 32911713800 | 130100 | 130100 | 130200 | 130000 | 314 |
| 308 | 20230620 | 142500 | 32870868700 | 130100 | 130100 | 130200 | 130000 | 800 |
| 309 | 20230620 | 142400 | 32766815100 | 130100 | 130000 | 130200 | 130000 | 397 |
| 310 | 20230620 | 142300 | 32715170200 | 130000 | 130200 | 130200 | 130000 | 632 |
| 311 | 20230620 | 142200 | 32632977400 | 130100 | 130200 | 130300 | 130100 | 639 |
| 312 | 20230620 | 142100 | 32549774400 | 130200 | 130000 | 130200 | 130000 | 463 |
| 313 | 20230620 | 142000 | 32489531500 | 130100 | 130200 | 130200 | 130000 | 417 |
| 314 | 20230620 | 141900 | 32435285600 | 130200 | 130100 | 130300 | 130000 | 519 |
| 315 | 20230620 | 141800 | 32367740300 | 130200 | 130100 | 130200 | 130000 | 314 |
| 316 | 20230620 | 141700 | 32326891700 | 130100 | 130100 | 130200 | 130000 | 624 |
| 317 | 20230620 | 141600 | 32245712100 | 130100 | 130100 | 130200 | 130000 | 426 |
| 318 | 20230620 | 141500 | 32190288100 | 130200 | 130200 | 130200 | 130000 | 649 |
| 319 | 20230620 | 141400 | 32105879600 | 130200 | 130400 | 130400 | 130100 | 3149 |
| 320 | 20230620 | 141300 | 31695875400 | 130400 | 130300 | 130600 | 130300 | 500 |
| 321 | 20230620 | 141200 | 31630649200 | 130300 | 130300 | 130600 | 130300 | 437 |
| 322 | 20230620 | 141100 | 31573631400 | 130400 | 130400 | 130600 | 130400 | 275 |
| 323 | 20230620 | 141000 | 31537752500 | 130400 | 130700 | 130700 | 130400 | 458 |
| 324 | 20230620 | 140900 | 31477991700 | 130600 | 130600 | 130700 | 130400 | 629 |
| 325 | 20230620 | 140800 | 31395870500 | 130600 | 130600 | 130600 | 130500 | 298 |
| 326 | 20230620 | 140700 | 31356959400 | 130600 | 130600 | 130600 | 130500 | 241 |
| 327 | 20230620 | 140600 | 31325487900 | 130600 | 130400 | 130600 | 130400 | 433 |
| 328 | 20230620 | 140500 | 31268953700 | 130400 | 130500 | 130600 | 130400 | 370 |
| 329 | 20230620 | 140400 | 31220666900 | 130500 | 130500 | 130600 | 130400 | 327 |
| 330 | 20230620 | 140300 | 31177974600 | 130500 | 130600 | 130600 | 130400 | 327 |
| 331 | 20230620 | 140200 | 31135295500 | 130600 | 130600 | 130600 | 130400 | 713 |
| 332 | 20230620 | 140100 | 31042270700 | 130500 | 130500 | 130700 | 130500 | 282 |
| 333 | 20230620 | 140000 | 31005450300 | 130500 | 130600 | 130700 | 130500 | 496 |
| 334 | 20230620 | 135900 | 30940675200 | 130600 | 130700 | 130700 | 130500 | 351 |
| 335 | 20230620 | 135800 | 30894843300 | 130600 | 130500 | 130700 | 130500 | 462 |
| 336 | 20230620 | 135700 | 30834501900 | 130500 | 130500 | 130500 | 130400 | 163 |
| 337 | 20230620 | 135600 | 30813231400 | 130500 | 130700 | 130700 | 130400 | 729 |
| 338 | 20230620 | 135500 | 30718077600 | 130700 | 130500 | 130700 | 130500 | 616 |
| 339 | 20230620 | 135400 | 30637601800 | 130600 | 130500 | 130600 | 130500 | 277 |
| 340 | 20230620 | 135300 | 30601433400 | 130500 | 130500 | 130500 | 130400 | 280 |
| 341 | 20230620 | 135200 | 30564894000 | 130500 | 130400 | 130500 | 130400 | 505 |
| 342 | 20230620 | 135100 | 30498996500 | 130400 | 130500 | 130600 | 130300 | 964 |
| 343 | 20230620 | 135000 | 30373252500 | 130600 | 130500 | 130600 | 130500 | 184 |
| 344 | 20230620 | 134900 | 30349232500 | 130500 | 130400 | 130500 | 130400 | 244 |
| 345 | 20230620 | 134800 | 30317391800 | 130400 | 130400 | 130500 | 130400 | 293 |
| 346 | 20230620 | 134700 | 30279158400 | 130400 | 130400 | 130500 | 130300 | 2295 |
| 347 | 20230620 | 134600 | 29979715100 | 130300 | 130400 | 130500 | 130300 | 352 |
| 348 | 20230620 | 134500 | 29933818600 | 130300 | 130300 | 130500 | 130300 | 416 |
| 349 | 20230620 | 134400 | 29879561500 | 130300 | 130300 | 130400 | 130300 | 135 |
| 350 | 20230620 | 134300 | 29861960700 | 130400 | 130300 | 130400 | 130200 | 394 |
| 351 | 20230620 | 134200 | 29810622600 | 130300 | 130200 | 130400 | 130200 | 367 |
| 352 | 20230620 | 134100 | 29762799800 | 130200 | 130300 | 130300 | 130200 | 222 |
| 353 | 20230620 | 134000 | 29733887900 | 130200 | 130300 | 130400 | 130100 | 1002 |
| 354 | 20230620 | 133900 | 29603389600 | 130400 | 130300 | 130400 | 130300 | 325 |
| 355 | 20230620 | 133800 | 29561027300 | 130300 | 130300 | 130400 | 130200 | 348 |
| 356 | 20230620 | 133700 | 29515684500 | 130300 | 130200 | 130300 | 130200 | 272 |
| 357 | 20230620 | 133600 | 29480249000 | 130200 | 130300 | 130400 | 130200 | 776 |
| 358 | 20230620 | 133500 | 29379138900 | 130400 | 130300 | 130400 | 130300 | 268 |
| 359 | 20230620 | 133400 | 29344206900 | 130300 | 130300 | 130400 | 130300 | 256 |
| 360 | 20230620 | 133300 | 29310849300 | 130300 | 130300 | 130400 | 130200 | 287 |
| 361 | 20230620 | 133200 | 29273451800 | 130300 | 130200 | 130300 | 130100 | 412 |
| 362 | 20230620 | 133100 | 29219807000 | 130100 | 130100 | 130200 | 130100 | 261 |
| 363 | 20230620 | 133000 | 29185831800 | 130200 | 130100 | 130200 | 130000 | 298 |
| 364 | 20230620 | 132900 | 29147047100 | 130100 | 130100 | 130200 | 130000 | 560 |
| 365 | 20230620 | 132800 | 29074177300 | 130200 | 130300 | 130400 | 130200 | 494 |
| 366 | 20230620 | 132700 | 29009812700 | 130400 | 130300 | 130500 | 130300 | 687 |
| 367 | 20230620 | 132600 | 28920233900 | 130400 | 130400 | 130500 | 130300 | 387 |
| 368 | 20230620 | 132500 | 28869763700 | 130400 | 130300 | 130400 | 130200 | 333 |
| 369 | 20230620 | 132400 | 28826350300 | 130300 | 130300 | 130400 | 130200 | 358 |
| 370 | 20230620 | 132300 | 28779696700 | 130300 | 130200 | 130300 | 130100 | 328 |
| 371 | 20230620 | 132200 | 28736973500 | 130200 | 130300 | 130300 | 130200 | 274 |
| 372 | 20230620 | 132100 | 28701288000 | 130300 | 130300 | 130400 | 130200 | 588 |
| 373 | 20230620 | 132000 | 28624639600 | 130300 | 130500 | 130500 | 130300 | 274 |
| 374 | 20230620 | 131900 | 28588924100 | 130300 | 130200 | 130500 | 130100 | 323 |
| 375 | 20230620 | 131800 | 28546822600 | 130200 | 130300 | 130300 | 130100 | 349 |
| 376 | 20230620 | 131700 | 28501362400 | 130300 | 130000 | 130300 | 130000 | 475 |
| 377 | 20230620 | 131600 | 28439508500 | 130000 | 130000 | 130300 | 129900 | 923 |
| 378 | 20230620 | 131500 | 28319489900 | 130000 | 130000 | 130000 | 129900 | 316 |
| 379 | 20230620 | 131400 | 28278419500 | 130000 | 129900 | 130000 | 129900 | 414 |
| 380 | 20230620 | 131300 | 28224612300 | 130000 | 130000 | 130000 | 129900 | 366 |
| 381 | 20230620 | 131200 | 28177055100 | 130000 | 130100 | 130100 | 129900 | 1049 |
| 382 | 20230620 | 131100 | 28040759600 | 130000 | 130100 | 130100 | 129900 | 526 |
| 383 | 20230620 | 131000 | 27972368000 | 130100 | 130300 | 130300 | 130000 | 1546 |
| 384 | 20230620 | 130900 | 27771313100 | 130200 | 130400 | 130500 | 130200 | 202 |
| 385 | 20230620 | 130800 | 27744973100 | 130400 | 130300 | 130500 | 130200 | 415 |
| 386 | 20230620 | 130700 | 27690862000 | 130300 | 130600 | 130700 | 130100 | 289 |
| 387 | 20230620 | 130600 | 27653158400 | 130600 | 130800 | 130800 | 130600 | 685 |
| 388 | 20230620 | 130500 | 27563629400 | 130800 | 130900 | 130900 | 130800 | 440 |
| 389 | 20230620 | 130400 | 27506053800 | 130900 | 130800 | 130900 | 130800 | 217 |
| 390 | 20230620 | 130300 | 27477656900 | 130700 | 130900 | 130900 | 130700 | 254 |
| 391 | 20230620 | 130200 | 27444426400 | 130900 | 130700 | 130900 | 130700 | 630 |
| 392 | 20230620 | 130100 | 27362006800 | 130800 | 130700 | 130800 | 130600 | 169 |
| 393 | 20230620 | 130000 | 27339918900 | 130700 | 130600 | 130700 | 130600 | 536 |
| 394 | 20230620 | 125900 | 27269907000 | 130700 | 130500 | 130700 | 130200 | 979 |
| 395 | 20230620 | 125800 | 27142254700 | 130500 | 130600 | 130600 | 130500 | 328 |
| 396 | 20230620 | 125700 | 27099442000 | 130600 | 130600 | 130600 | 130500 | 264 |
| 397 | 20230620 | 125600 | 27064972400 | 130600 | 130600 | 130700 | 130500 | 462 |
| 398 | 20230620 | 125500 | 27004638400 | 130700 | 130800 | 130800 | 130600 | 676 |
| 399 | 20230620 | 125400 | 26916297700 | 130800 | 130800 | 130900 | 130700 | 211 |
| 400 | 20230620 | 125300 | 26888691800 | 130900 | 131000 | 131000 | 130800 | 407 |
| 401 | 20230620 | 125200 | 26835385500 | 131000 | 130900 | 131000 | 130900 | 146 |
| 402 | 20230620 | 125100 | 26816264900 | 130800 | 130700 | 130900 | 130700 | 814 |
| 403 | 20230620 | 125000 | 26709763400 | 130800 | 130700 | 130800 | 130700 | 637 |
| 404 | 20230620 | 124900 | 26626486400 | 130700 | 130800 | 130900 | 130700 | 362 |
| 405 | 20230620 | 124800 | 26579124600 | 130800 | 130800 | 130800 | 130700 | 474 |
| 406 | 20230620 | 124700 | 26517133600 | 130900 | 130900 | 131000 | 130800 | 513 |
| 407 | 20230620 | 124600 | 26449976500 | 130900 | 131000 | 131000 | 130900 | 257 |
| 408 | 20230620 | 124500 | 26416319000 | 131000 | 131300 | 131300 | 130800 | 507 |
| 409 | 20230620 | 124400 | 26349870200 | 131300 | 131300 | 131300 | 131200 | 374 |
| 410 | 20230620 | 124300 | 26300765200 | 131300 | 131300 | 131300 | 131200 | 216 |
| 411 | 20230620 | 124200 | 26272407400 | 131300 | 131400 | 131400 | 131100 | 599 |
| 412 | 20230620 | 124100 | 26193774000 | 131400 | 131400 | 131400 | 131300 | 493 |
| 413 | 20230620 | 124000 | 26129004400 | 131400 | 131300 | 131400 | 131200 | 489 |
| 414 | 20230620 | 123900 | 26064770200 | 131300 | 131200 | 131400 | 131100 | 967 |
| 415 | 20230620 | 123800 | 25937888900 | 131000 | 130900 | 131100 | 130800 | 6240 |
| 416 | 20230620 | 123700 | 25120477600 | 130800 | 130900 | 131000 | 130800 | 1057 |
| 417 | 20230620 | 123600 | 24982104900 | 131000 | 130900 | 131000 | 130900 | 355 |
| 418 | 20230620 | 123500 | 24935605300 | 130900 | 131000 | 131000 | 130900 | 782 |
| 419 | 20230620 | 123400 | 24833216500 | 131000 | 131000 | 131000 | 130900 | 282 |
| 420 | 20230620 | 123300 | 24796277100 | 131000 | 131000 | 131000 | 130900 | 499 |
| 421 | 20230620 | 123200 | 24730917100 | 131000 | 130900 | 131000 | 130900 | 1516 |
| 422 | 20230620 | 123100 | 24532345000 | 131000 | 130900 | 131000 | 130900 | 386 |
| 423 | 20230620 | 123000 | 24481790300 | 131000 | 130700 | 131000 | 130700 | 1824 |
| 424 | 20230620 | 122900 | 24243111200 | 130800 | 130700 | 130800 | 130700 | 713 |
| 425 | 20230620 | 122800 | 24149893600 | 130700 | 130600 | 130700 | 130400 | 1930 |
| 426 | 20230620 | 122700 | 23897835600 | 130600 | 130400 | 130600 | 130300 | 4585 |
| 427 | 20230620 | 122600 | 23299494500 | 130200 | 130300 | 130400 | 130200 | 371 |
| 428 | 20230620 | 122500 | 23251130100 | 130400 | 130500 | 130500 | 130300 | 526 |
| 429 | 20230620 | 122400 | 23182507600 | 130500 | 130400 | 130500 | 130300 | 1191 |
| 430 | 20230620 | 122300 | 23027209200 | 130400 | 130300 | 130400 | 130200 | 1529 |
| 431 | 20230620 | 122200 | 22827962800 | 130300 | 130200 | 130300 | 130000 | 1316 |
| 432 | 20230620 | 122100 | 22656587500 | 130100 | 129900 | 130200 | 129900 | 17961 |
| 433 | 20230620 | 122000 | 20320646900 | 129900 | 130000 | 130000 | 129900 | 806 |
| 434 | 20230620 | 121900 | 20215879300 | 130000 | 130000 | 130000 | 129900 | 565 |
| 435 | 20230620 | 121800 | 20142468300 | 130000 | 129900 | 130000 | 129900 | 696 |
| 436 | 20230620 | 121700 | 20052035100 | 129900 | 130000 | 130000 | 129900 | 1001 |
| 437 | 20230620 | 121600 | 19921945400 | 130000 | 129900 | 130000 | 129900 | 1491 |
| 438 | 20230620 | 121500 | 19728243300 | 130000 | 129900 | 130000 | 129800 | 7787 |
| 439 | 20230620 | 121400 | 18716136200 | 129900 | 129900 | 129900 | 129800 | 780 |
| 440 | 20230620 | 121300 | 18614816400 | 129900 | 129800 | 129900 | 129800 | 440 |
| 441 | 20230620 | 121200 | 18557673800 | 129800 | 129800 | 129800 | 129800 | 289 |
| 442 | 20230620 | 121100 | 18520161600 | 129800 | 129800 | 129800 | 129700 | 227 |
| 443 | 20230620 | 121000 | 18490699100 | 129800 | 129800 | 129800 | 129800 | 423 |
| 444 | 20230620 | 120900 | 18435793700 | 129700 | 129800 | 129800 | 129700 | 201 |
| 445 | 20230620 | 120800 | 18409705800 | 129800 | 129800 | 129800 | 129800 | 213 |
| 446 | 20230620 | 120700 | 18382058400 | 129800 | 129700 | 129800 | 129700 | 224 |
| 447 | 20230620 | 120600 | 18352986200 | 129800 | 129800 | 129800 | 129600 | 438 |
| 448 | 20230620 | 120500 | 18296154500 | 129800 | 129700 | 129800 | 129700 | 227 |
| 449 | 20230620 | 120400 | 18266693900 | 129700 | 129800 | 129800 | 129700 | 200 |
| 450 | 20230620 | 120300 | 18240737500 | 129800 | 129700 | 129800 | 129700 | 453 |
| 451 | 20230620 | 120200 | 18181943400 | 129800 | 129600 | 129800 | 129600 | 181 |
| 452 | 20230620 | 120100 | 18158479400 | 129600 | 129600 | 129600 | 129500 | 358 |
| 453 | 20230620 | 120000 | 18112083800 | 129600 | 129500 | 129700 | 129500 | 233 |
| 454 | 20230620 | 115900 | 18081883200 | 129500 | 129600 | 129700 | 129500 | 580 |
| 455 | 20230620 | 115800 | 18006753500 | 129500 | 129700 | 129800 | 129500 | 352 |
| 456 | 20230620 | 115700 | 17961110300 | 129600 | 129600 | 129700 | 129600 | 232 |
| 457 | 20230620 | 115600 | 17931039700 | 129700 | 129700 | 129800 | 129500 | 447 |
| 458 | 20230620 | 115500 | 17873074600 | 129700 | 129700 | 129800 | 129600 | 480 |
| 459 | 20230620 | 115400 | 17810835700 | 129700 | 129700 | 129700 | 129600 | 577 |
| 460 | 20230620 | 115300 | 17736051900 | 129700 | 129700 | 129800 | 129600 | 467 |
| 461 | 20230620 | 115200 | 17675475300 | 129700 | 129500 | 129700 | 129500 | 417 |
| 462 | 20230620 | 115100 | 17621420000 | 129500 | 129500 | 129600 | 129500 | 293 |
| 463 | 20230620 | 115000 | 17583465800 | 129600 | 129500 | 129600 | 129400 | 886 |
| 464 | 20230620 | 114900 | 17468723300 | 129500 | 129500 | 129500 | 129400 | 294 |
| 465 | 20230620 | 114800 | 17430654800 | 129500 | 129500 | 129500 | 129400 | 373 |
| 466 | 20230620 | 114700 | 17382375700 | 129500 | 129400 | 129500 | 129400 | 153 |
| 467 | 20230620 | 114600 | 17362570400 | 129500 | 129400 | 129500 | 129200 | 457 |
| 468 | 20230620 | 114500 | 17303439200 | 129400 | 129400 | 129400 | 129200 | 349 |
| 469 | 20230620 | 114400 | 17258293800 | 129400 | 129500 | 129500 | 129400 | 316 |
| 470 | 20230620 | 114300 | 17217398200 | 129500 | 129400 | 129500 | 129300 | 350 |
| 471 | 20230620 | 114200 | 17172083500 | 129500 | 129800 | 129800 | 129400 | 2270 |
| 472 | 20230620 | 114100 | 16877832200 | 129800 | 129900 | 129900 | 129800 | 264 |
| 473 | 20230620 | 114000 | 16843539400 | 129900 | 129900 | 130000 | 129900 | 792 |
| 474 | 20230620 | 113900 | 16740631900 | 130000 | 129900 | 130000 | 129900 | 426 |
| 475 | 20230620 | 113800 | 16685284300 | 129900 | 129900 | 130000 | 129900 | 341 |
| 476 | 20230620 | 113700 | 16640982900 | 129900 | 129900 | 130000 | 129900 | 588 |
| 477 | 20230620 | 113600 | 16564565600 | 129900 | 130000 | 130000 | 129900 | 434 |
| 478 | 20230620 | 113500 | 16508173900 | 130000 | 130000 | 130000 | 129900 | 639 |
| 479 | 20230620 | 113400 | 16425159200 | 129900 | 130000 | 130000 | 129900 | 302 |
| 480 | 20230620 | 113300 | 16385902500 | 130000 | 130000 | 130000 | 129900 | 425 |
| 481 | 20230620 | 113200 | 16330671900 | 129900 | 129900 | 130000 | 129900 | 297 |
| 482 | 20230620 | 113100 | 16292066000 | 129900 | 130000 | 130000 | 129900 | 572 |
| 483 | 20230620 | 113000 | 16217708700 | 130000 | 130000 | 130000 | 129900 | 473 |
| 484 | 20230620 | 112900 | 16156248100 | 129900 | 129900 | 130000 | 129900 | 1462 |
| 485 | 20230620 | 112800 | 15966297300 | 130000 | 130000 | 130000 | 129900 | 507 |
| 486 | 20230620 | 112700 | 15900392400 | 129900 | 130000 | 130000 | 129900 | 516 |
| 487 | 20230620 | 112600 | 15833330400 | 130000 | 130000 | 130000 | 129900 | 392 |
| 488 | 20230620 | 112500 | 15782377800 | 129900 | 130000 | 130000 | 129900 | 597 |
| 489 | 20230620 | 112400 | 15704775700 | 129900 | 129900 | 130000 | 129900 | 438 |
| 490 | 20230620 | 112300 | 15647836500 | 130000 | 130000 | 130000 | 129900 | 471 |
| 491 | 20230620 | 112200 | 15586631700 | 130000 | 129800 | 130000 | 129700 | 4566 |
| 492 | 20230620 | 112100 | 14993521100 | 129800 | 129800 | 129800 | 129700 | 407 |
| 493 | 20230620 | 112000 | 14940693600 | 129800 | 129800 | 129800 | 129700 | 687 |
| 494 | 20230620 | 111900 | 14851522000 | 129800 | 129800 | 129800 | 129800 | 539 |
| 495 | 20230620 | 111800 | 14781559800 | 129800 | 129700 | 129800 | 129700 | 945 |
| 496 | 20230620 | 111700 | 14658902100 | 129800 | 129700 | 129800 | 129700 | 162 |
| 497 | 20230620 | 111600 | 14637878300 | 129800 | 129700 | 129800 | 129700 | 1349 |
| 498 | 20230620 | 111500 | 14462797500 | 129700 | 129600 | 129700 | 129600 | 283 |
| 499 | 20230620 | 111400 | 14426098300 | 129700 | 129800 | 129800 | 129700 | 349 |
| 500 | 20230620 | 111300 | 14380821000 | 129700 | 129800 | 129800 | 129700 | 705 |
| 501 | 20230620 | 111200 | 14289340300 | 129800 | 129800 | 129800 | 129700 | 356 |
| 502 | 20230620 | 111100 | 14243144400 | 129700 | 129700 | 129800 | 129700 | 432 |
| 503 | 20230620 | 111000 | 14187094500 | 129800 | 129800 | 129800 | 129400 | 913 |
| 504 | 20230620 | 110900 | 14068687400 | 129700 | 129700 | 129800 | 129600 | 1170 |
| 505 | 20230620 | 110800 | 13916961300 | 129700 | 129800 | 129800 | 129700 | 376 |
| 506 | 20230620 | 110700 | 13868185100 | 129700 | 129700 | 129800 | 129700 | 445 |
| 507 | 20230620 | 110600 | 13810430700 | 129800 | 129700 | 129800 | 129600 | 719 |
| 508 | 20230620 | 110500 | 13717160500 | 129700 | 129800 | 129800 | 129600 | 1142 |
| 509 | 20230620 | 110400 | 13568968800 | 129800 | 129800 | 129900 | 129800 | 1546 |
| 510 | 20230620 | 110300 | 13368216200 | 129900 | 129200 | 129900 | 129200 | 15716 |
| 511 | 20230620 | 110200 | 11331826100 | 129200 | 128900 | 129200 | 128900 | 1493 |
| 512 | 20230620 | 110100 | 11139238300 | 128900 | 129000 | 129000 | 128800 | 576 |
| 513 | 20230620 | 110000 | 11064984000 | 129000 | 129000 | 129000 | 128900 | 202 |
| 514 | 20230620 | 105900 | 11038927400 | 129000 | 128900 | 129000 | 128800 | 1030 |
| 515 | 20230620 | 105800 | 10906112600 | 128900 | 128800 | 128900 | 128800 | 512 |
| 516 | 20230620 | 105700 | 10840120100 | 128800 | 128900 | 128900 | 128800 | 159 |
| 517 | 20230620 | 105600 | 10819628900 | 128800 | 128800 | 128900 | 128800 | 122 |
| 518 | 20230620 | 105500 | 10803911000 | 128900 | 128700 | 128900 | 128700 | 97 |
| 519 | 20230620 | 105400 | 10791416700 | 128700 | 128700 | 128800 | 128700 | 307 |
| 520 | 20230620 | 105300 | 10751900200 | 128700 | 128800 | 128800 | 128700 | 152 |
| 521 | 20230620 | 105200 | 10732336000 | 128800 | 128800 | 128800 | 128800 | 112 |
| 522 | 20230620 | 105100 | 10717910400 | 128800 | 128800 | 128900 | 128700 | 383 |
| 523 | 20230620 | 105000 | 10668605800 | 128800 | 128900 | 128900 | 128800 | 65 |
| 524 | 20230620 | 104900 | 10660232000 | 128800 | 128900 | 128900 | 128800 | 146 |
| 525 | 20230620 | 104800 | 10641426800 | 128900 | 128800 | 128900 | 128800 | 289 |
| 526 | 20230620 | 104700 | 10604176000 | 128800 | 128700 | 128900 | 128600 | 105 |
| 527 | 20230620 | 104600 | 10590654900 | 128700 | 128900 | 128900 | 128700 | 458 |
| 528 | 20230620 | 104500 | 10531678500 | 128900 | 128900 | 128900 | 128800 | 152 |
| 529 | 20230620 | 104400 | 10512087200 | 128900 | 128900 | 128900 | 128800 | 206 |
| 530 | 20230620 | 104300 | 10485552200 | 128900 | 128900 | 128900 | 128900 | 71 |
| 531 | 20230620 | 104200 | 10476400300 | 129000 | 128800 | 129000 | 128800 | 419 |
| 532 | 20230620 | 104100 | 10422410500 | 128800 | 128900 | 128900 | 128700 | 314 |
| 533 | 20230620 | 104000 | 10381968100 | 128900 | 128800 | 128900 | 128800 | 93 |
| 534 | 20230620 | 103900 | 10369980500 | 128900 | 128900 | 128900 | 128800 | 131 |
| 535 | 20230620 | 103800 | 10353095100 | 128900 | 128600 | 128900 | 128600 | 147 |
| 536 | 20230620 | 103700 | 10334166200 | 128700 | 128700 | 128800 | 128600 | 48 |
| 537 | 20230620 | 103600 | 10327990300 | 128700 | 128600 | 128800 | 128600 | 848 |
| 538 | 20230620 | 103500 | 10218829500 | 128700 | 128800 | 128800 | 128600 | 390 |
| 539 | 20230620 | 103400 | 10168630400 | 128900 | 128900 | 128900 | 128800 | 106 |
| 540 | 20230620 | 103300 | 10154975600 | 128800 | 128700 | 128900 | 128700 | 693 |
| 541 | 20230620 | 103200 | 10065700300 | 128700 | 128700 | 128900 | 128700 | 562 |
| 542 | 20230620 | 103100 | 9993306900 | 128800 | 128800 | 128900 | 128500 | 659 |
| 543 | 20230620 | 103000 | 9908436800 | 128900 | 129100 | 129200 | 128900 | 770 |
| 544 | 20230620 | 102900 | 9809105100 | 129200 | 129200 | 129200 | 129100 | 764 |
| 545 | 20230620 | 102800 | 9710396600 | 129200 | 129000 | 129200 | 128900 | 2669 |
| 546 | 20230620 | 102700 | 9366025200 | 128900 | 128600 | 129000 | 128400 | 1377 |
| 547 | 20230620 | 102600 | 9188546100 | 128600 | 128400 | 128600 | 128300 | 1073 |
| 548 | 20230620 | 102500 | 9050661200 | 128300 | 128400 | 128500 | 128300 | 429 |
| 549 | 20230620 | 102400 | 8995579300 | 128500 | 128400 | 128500 | 128400 | 273 |
| 550 | 20230620 | 102300 | 8960509900 | 128400 | 128500 | 128500 | 128400 | 453 |
| 551 | 20230620 | 102200 | 8902342900 | 128500 | 128300 | 128500 | 128300 | 484 |
| 552 | 20230620 | 102100 | 8840197200 | 128300 | 128500 | 128500 | 128300 | 479 |
| 553 | 20230620 | 102000 | 8778684600 | 128400 | 128500 | 128500 | 128400 | 277 |
| 554 | 20230620 | 101900 | 8743115600 | 128400 | 128400 | 128500 | 128400 | 71 |
| 555 | 20230620 | 101800 | 8733998700 | 128400 | 128400 | 128500 | 128400 | 434 |
| 556 | 20230620 | 101700 | 8678255900 | 128400 | 128400 | 128400 | 128200 | 90 |
| 557 | 20230620 | 101600 | 8666704500 | 128300 | 128400 | 128400 | 128200 | 61 |
| 558 | 20230620 | 101500 | 8658875900 | 128400 | 128300 | 128400 | 128200 | 529 |
| 559 | 20230620 | 101400 | 8591002100 | 128300 | 128100 | 128300 | 128100 | 197 |
| 560 | 20230620 | 101300 | 8565748900 | 128000 | 127800 | 128000 | 127700 | 295 |
| 561 | 20230620 | 101200 | 8528042900 | 127700 | 127700 | 127800 | 127700 | 135 |
| 562 | 20230620 | 101100 | 8510802300 | 127800 | 127800 | 127800 | 127700 | 325 |
| 563 | 20230620 | 101000 | 8469272300 | 127800 | 128000 | 128000 | 127800 | 444 |
| 564 | 20230620 | 100900 | 8412502800 | 128000 | 128300 | 128500 | 127900 | 1633 |
| 565 | 20230620 | 100800 | 8203249400 | 128400 | 128400 | 128500 | 128400 | 649 |
| 566 | 20230620 | 100700 | 8119883000 | 128400 | 128400 | 128500 | 128400 | 700 |
| 567 | 20230620 | 100600 | 8029994300 | 128400 | 128400 | 128500 | 128400 | 950 |
| 568 | 20230620 | 100500 | 7907930200 | 128500 | 128500 | 128500 | 128400 | 205 |
| 569 | 20230620 | 100400 | 7881602100 | 128400 | 128500 | 128500 | 128400 | 259 |
| 570 | 20230620 | 100300 | 7848332700 | 128400 | 128400 | 128500 | 128400 | 309 |
| 571 | 20230620 | 100200 | 7808631400 | 128400 | 128500 | 128600 | 128400 | 480 |
| 572 | 20230620 | 100100 | 7746942200 | 128500 | 128600 | 128600 | 128500 | 293 |
| 573 | 20230620 | 100000 | 7709289900 | 128600 | 128600 | 128600 | 128500 | 307 |
| 574 | 20230620 | 095900 | 7669829500 | 128500 | 128500 | 128600 | 128400 | 123 |
| 575 | 20230620 | 095800 | 7654025800 | 128500 | 128300 | 128500 | 128300 | 391 |
| 576 | 20230620 | 095700 | 7603820500 | 128400 | 128300 | 128400 | 128300 | 114 |
| 577 | 20230620 | 095600 | 7589190100 | 128400 | 128500 | 128500 | 128300 | 258 |
| 578 | 20230620 | 095500 | 7556064500 | 128400 | 128600 | 128600 | 128400 | 699 |
| 579 | 20230620 | 095400 | 7466250900 | 128600 | 128400 | 128600 | 128400 | 471 |
| 580 | 20230620 | 095300 | 7405741000 | 128500 | 128700 | 128800 | 128500 | 554 |
| 581 | 20230620 | 095200 | 7334514500 | 128600 | 128700 | 128800 | 128600 | 452 |
| 582 | 20230620 | 095100 | 7276366500 | 128700 | 128900 | 128900 | 128600 | 749 |
| 583 | 20230620 | 095000 | 7179928800 | 128800 | 129000 | 129000 | 128800 | 669 |
| 584 | 20230620 | 094900 | 7093706900 | 129000 | 129000 | 129000 | 128900 | 80 |
| 585 | 20230620 | 094800 | 7083387100 | 129000 | 128900 | 129000 | 128900 | 1916 |
| 586 | 20230620 | 094700 | 6836317500 | 128900 | 128800 | 128900 | 128800 | 130 |
| 587 | 20230620 | 094600 | 6819564000 | 128800 | 128800 | 128800 | 128700 | 167 |
| 588 | 20230620 | 094500 | 6798060700 | 128700 | 128700 | 128800 | 128700 | 125 |
| 589 | 20230620 | 094400 | 6781966000 | 128700 | 128900 | 128900 | 128600 | 857 |
| 590 | 20230620 | 094300 | 6671623800 | 128900 | 128800 | 128900 | 128700 | 500 |
| 591 | 20230620 | 094200 | 6607222000 | 128700 | 128500 | 128700 | 128500 | 370 |
| 592 | 20230620 | 094100 | 6559664900 | 128600 | 128500 | 128600 | 128500 | 417 |
| 593 | 20230620 | 094000 | 6506062300 | 128500 | 128500 | 128500 | 128400 | 348 |
| 594 | 20230620 | 093900 | 6461353500 | 128500 | 128400 | 128500 | 128400 | 150 |
| 595 | 20230620 | 093800 | 6442083000 | 128500 | 128700 | 128800 | 128500 | 967 |
| 596 | 20230620 | 093700 | 6317720700 | 128700 | 128800 | 128800 | 128700 | 450 |
| 597 | 20230620 | 093600 | 6259765300 | 128900 | 128900 | 128900 | 128800 | 184 |
| 598 | 20230620 | 093500 | 6236056000 | 128900 | 128900 | 128900 | 128700 | 636 |
| 599 | 20230620 | 093400 | 6154168700 | 129000 | 129000 | 129000 | 128700 | 1424 |
| 600 | 20230620 | 093300 | 5970650000 | 129000 | 129000 | 129100 | 128900 | 803 |
| 601 | 20230620 | 093200 | 5867108800 | 129000 | 129100 | 129200 | 128900 | 1179 |
| 602 | 20230620 | 093100 | 5714985900 | 129100 | 129400 | 129400 | 129100 | 2083 |
| 603 | 20230620 | 093000 | 5445807200 | 129400 | 129300 | 129400 | 129200 | 1327 |
| 604 | 20230620 | 092900 | 5274225500 | 129300 | 129000 | 129300 | 129000 | 1018 |
| 605 | 20230620 | 092800 | 5142722600 | 129000 | 128900 | 129000 | 128900 | 3396 |
| 606 | 20230620 | 092700 | 4704717800 | 128900 | 128500 | 128900 | 128500 | 4028 |
| 607 | 20230620 | 092600 | 4186018600 | 128600 | 128400 | 128600 | 128400 | 1032 |
| 608 | 20230620 | 092500 | 4053417900 | 128400 | 128300 | 128500 | 128300 | 2194 |
| 609 | 20230620 | 092400 | 3771651800 | 128400 | 128200 | 128400 | 128200 | 1826 |
| 610 | 20230620 | 092300 | 3537313000 | 128100 | 128000 | 128200 | 128000 | 762 |
| 611 | 20230620 | 092200 | 3439680500 | 128000 | 128000 | 128100 | 128000 | 1036 |
| 612 | 20230620 | 092100 | 3307012700 | 128000 | 128100 | 128100 | 128000 | 254 |
| 613 | 20230620 | 092000 | 3274480600 | 128000 | 127700 | 128000 | 127700 | 1744 |
| 614 | 20230620 | 091900 | 3051474200 | 127600 | 127600 | 127800 | 127600 | 818 |
| 615 | 20230620 | 091800 | 2946992300 | 127600 | 127700 | 127700 | 127600 | 108 |
| 616 | 20230620 | 091700 | 2933205500 | 127500 | 127800 | 127800 | 127500 | 110 |
| 617 | 20230620 | 091600 | 2919150500 | 127800 | 127400 | 127900 | 127100 | 1520 |
| 618 | 20230620 | 091500 | 2725238200 | 127300 | 127300 | 127500 | 127300 | 120 |
| 619 | 20230620 | 091400 | 2709958200 | 127300 | 127700 | 127800 | 127300 | 571 |
| 620 | 20230620 | 091300 | 2637132000 | 127700 | 127900 | 127900 | 127500 | 199 |
| 621 | 20230620 | 091200 | 2611704100 | 127900 | 127100 | 127900 | 127100 | 1336 |
| 622 | 20230620 | 091100 | 2441305300 | 127100 | 127600 | 127600 | 127000 | 789 |
| 623 | 20230620 | 091000 | 2340828800 | 128100 | 128400 | 128400 | 127800 | 1847 |
| 624 | 20230620 | 090900 | 2104360200 | 128300 | 128100 | 128400 | 128000 | 3349 |
| 625 | 20230620 | 090800 | 1674876900 | 128100 | 128300 | 128400 | 128100 | 835 |
| 626 | 20230620 | 090700 | 1567781000 | 128400 | 127700 | 128500 | 127700 | 2142 |
| 627 | 20230620 | 090600 | 1293390900 | 127700 | 127800 | 128000 | 127600 | 1978 |
| 628 | 20230620 | 090500 | 1040398300 | 127600 | 126900 | 127800 | 126900 | 2007 |
| 629 | 20230620 | 090400 | 784643100 | 127000 | 126800 | 127000 | 126700 | 932 |
| 630 | 20230620 | 090300 | 666437400 | 126800 | 126800 | 127200 | 126700 | 863 |
| 631 | 20230620 | 090200 | 556930200 | 126700 | 125700 | 126700 | 125700 | 1441 |
| 632 | 20230620 | 090100 | 374953500 | 125800 | 125600 | 126300 | 125600 | 387 |
| 633 | 20230620 | 090000 | 326257200 | 126200 | 126100 | 126200 | 125600 | 2588 |