36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 3 | 20230613 | 191000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 4 | 20230613 | 190900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 5 | 20230613 | 190800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 6 | 20230613 | 190700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 7 | 20230613 | 190600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 8 | 20230613 | 190500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 9 | 20230613 | 190400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 10 | 20230613 | 190300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 11 | 20230613 | 190200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 12 | 20230613 | 190100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 13 | 20230613 | 190000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 14 | 20230613 | 185900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 15 | 20230613 | 185800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 16 | 20230613 | 185700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 17 | 20230613 | 185600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 18 | 20230613 | 185500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 19 | 20230613 | 185400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 20 | 20230613 | 185300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 21 | 20230613 | 185200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 22 | 20230613 | 185100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 23 | 20230613 | 185000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 24 | 20230613 | 184900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 25 | 20230613 | 184800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 26 | 20230613 | 184700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 27 | 20230613 | 184600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 28 | 20230613 | 184500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 29 | 20230613 | 184400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 30 | 20230613 | 184300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 31 | 20230613 | 184200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 32 | 20230613 | 184100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 33 | 20230613 | 184000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 34 | 20230613 | 183900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 35 | 20230613 | 183800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 36 | 20230613 | 183700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 37 | 20230613 | 183600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 38 | 20230613 | 183500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 39 | 20230613 | 183400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 40 | 20230613 | 183300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 41 | 20230613 | 183200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 42 | 20230613 | 183100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 43 | 20230613 | 183000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 44 | 20230613 | 182900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 45 | 20230613 | 182800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 46 | 20230613 | 182700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 47 | 20230613 | 182600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 48 | 20230613 | 182500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 49 | 20230613 | 182400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 50 | 20230613 | 182300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 51 | 20230613 | 182200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 52 | 20230613 | 182100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 53 | 20230613 | 182000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 54 | 20230613 | 181900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 55 | 20230613 | 181800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 56 | 20230613 | 181700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 57 | 20230613 | 181600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 58 | 20230613 | 181500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 59 | 20230613 | 181400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 60 | 20230613 | 181300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 61 | 20230613 | 181200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 62 | 20230613 | 181100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 63 | 20230613 | 181000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 64 | 20230613 | 180900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 65 | 20230613 | 180800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 66 | 20230613 | 180700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 67 | 20230613 | 180600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 68 | 20230613 | 180500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 69 | 20230613 | 180400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 70 | 20230613 | 180300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 71 | 20230613 | 180200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 72 | 20230613 | 180100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 73 | 20230613 | 180000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 74 | 20230613 | 175900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 75 | 20230613 | 175800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 76 | 20230613 | 175700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 77 | 20230613 | 175600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 78 | 20230613 | 175500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 79 | 20230613 | 175400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 80 | 20230613 | 175300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 81 | 20230613 | 175200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 82 | 20230613 | 175100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 83 | 20230613 | 175000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 84 | 20230613 | 174900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 85 | 20230613 | 174800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 86 | 20230613 | 174700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 87 | 20230613 | 174600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 88 | 20230613 | 174500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 89 | 20230613 | 174400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 90 | 20230613 | 174300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 91 | 20230613 | 174200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 92 | 20230613 | 174100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 93 | 20230613 | 174000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 94 | 20230613 | 173900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 95 | 20230613 | 173800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 96 | 20230613 | 173700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 97 | 20230613 | 173600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 98 | 20230613 | 173500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 99 | 20230613 | 173400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 100 | 20230613 | 173300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 101 | 20230613 | 173200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 102 | 20230613 | 173100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 103 | 20230613 | 173000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 104 | 20230613 | 172900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 105 | 20230613 | 172800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 106 | 20230613 | 172700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 107 | 20230613 | 172600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 108 | 20230613 | 172500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 109 | 20230613 | 172400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 110 | 20230613 | 172300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 111 | 20230613 | 172200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 112 | 20230613 | 172100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 113 | 20230613 | 172000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 114 | 20230613 | 171900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 115 | 20230613 | 171800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 116 | 20230613 | 171700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 117 | 20230613 | 171600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 118 | 20230613 | 171500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 119 | 20230613 | 171400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 120 | 20230613 | 171300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 121 | 20230613 | 171200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 122 | 20230613 | 171100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 123 | 20230613 | 171000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 124 | 20230613 | 170900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 125 | 20230613 | 170800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 126 | 20230613 | 170700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 127 | 20230613 | 170600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 128 | 20230613 | 170500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 129 | 20230613 | 170400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 130 | 20230613 | 170300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 131 | 20230613 | 170200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 132 | 20230613 | 170100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 133 | 20230613 | 170000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 134 | 20230613 | 165900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 135 | 20230613 | 165800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 136 | 20230613 | 165700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 137 | 20230613 | 165600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 138 | 20230613 | 165500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 139 | 20230613 | 165400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 140 | 20230613 | 165300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 141 | 20230613 | 165200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 142 | 20230613 | 165100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 143 | 20230613 | 165000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 144 | 20230613 | 164900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 145 | 20230613 | 164800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 146 | 20230613 | 164700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 147 | 20230613 | 164600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 148 | 20230613 | 164500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 149 | 20230613 | 164400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 150 | 20230613 | 164300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 151 | 20230613 | 164200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 152 | 20230613 | 164100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 153 | 20230613 | 164000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 154 | 20230613 | 163900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 155 | 20230613 | 163800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 156 | 20230613 | 163700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 157 | 20230613 | 163600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 158 | 20230613 | 163500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 159 | 20230613 | 163400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 160 | 20230613 | 163300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 161 | 20230613 | 163200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 162 | 20230613 | 163100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 163 | 20230613 | 163000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 164 | 20230613 | 162900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 165 | 20230613 | 162800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 166 | 20230613 | 162700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 167 | 20230613 | 162600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 168 | 20230613 | 162500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 169 | 20230613 | 162400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 170 | 20230613 | 162300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 171 | 20230613 | 162200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 172 | 20230613 | 162100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 173 | 20230613 | 162000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 174 | 20230613 | 161900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 175 | 20230613 | 161800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 176 | 20230613 | 161700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 177 | 20230613 | 161600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 178 | 20230613 | 161500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 179 | 20230613 | 161400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 180 | 20230613 | 161300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 181 | 20230613 | 161200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 182 | 20230613 | 161100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 183 | 20230613 | 161000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 184 | 20230613 | 160900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 185 | 20230613 | 160800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 186 | 20230613 | 160700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 187 | 20230613 | 160600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 188 | 20230613 | 160500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 189 | 20230613 | 160400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 190 | 20230613 | 160300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 191 | 20230613 | 160200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 192 | 20230613 | 160100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 193 | 20230613 | 160000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 194 | 20230613 | 155900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 195 | 20230613 | 155800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 196 | 20230613 | 155700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 197 | 20230613 | 155600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 198 | 20230613 | 155500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 199 | 20230613 | 155400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 200 | 20230613 | 155300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 201 | 20230613 | 155200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 202 | 20230613 | 155100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 203 | 20230613 | 155000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 204 | 20230613 | 154900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 205 | 20230613 | 154800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 206 | 20230613 | 154700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 207 | 20230613 | 154600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 208 | 20230613 | 154500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 209 | 20230613 | 154400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 210 | 20230613 | 154300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 211 | 20230613 | 154200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 212 | 20230613 | 154100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 213 | 20230613 | 154000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 214 | 20230613 | 153900 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 215 | 20230613 | 153800 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 216 | 20230613 | 153700 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 217 | 20230613 | 153600 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 218 | 20230613 | 153500 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 219 | 20230613 | 153400 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 220 | 20230613 | 153300 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 221 | 20230613 | 153200 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 222 | 20230613 | 153100 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 0 |
| 223 | 20230613 | 153000 | 23724390300 | 129800 | 129800 | 129800 | 129800 | 8909 |
| 224 | 20230613 | 152900 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 225 | 20230613 | 152800 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 226 | 20230613 | 152700 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 227 | 20230613 | 152600 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 228 | 20230613 | 152500 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 229 | 20230613 | 152400 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 230 | 20230613 | 152300 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 231 | 20230613 | 152200 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 232 | 20230613 | 152100 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 233 | 20230613 | 152000 | 22568002100 | 129200 | 129200 | 129200 | 129200 | 0 |
| 234 | 20230613 | 151900 | 22568002100 | 129200 | 129200 | 129400 | 129200 | 637 |
| 235 | 20230613 | 151800 | 22485654500 | 129200 | 129300 | 129400 | 129200 | 459 |
| 236 | 20230613 | 151700 | 22426305900 | 129300 | 129300 | 129400 | 129300 | 493 |
| 237 | 20230613 | 151600 | 22362549200 | 129300 | 129400 | 129500 | 129300 | 231 |
| 238 | 20230613 | 151500 | 22332654400 | 129400 | 129300 | 129400 | 129300 | 779 |
| 239 | 20230613 | 151400 | 22231898000 | 129300 | 129300 | 129400 | 129300 | 593 |
| 240 | 20230613 | 151300 | 22155188400 | 129300 | 129300 | 129300 | 129200 | 1317 |
| 241 | 20230613 | 151200 | 21984940200 | 129300 | 129300 | 129400 | 129300 | 365 |
| 242 | 20230613 | 151100 | 21937737500 | 129300 | 129300 | 129400 | 129200 | 760 |
| 243 | 20230613 | 151000 | 21839467300 | 129300 | 129300 | 129400 | 129300 | 904 |
| 244 | 20230613 | 150900 | 21722575900 | 129400 | 129300 | 129400 | 129300 | 233 |
| 245 | 20230613 | 150800 | 21692436200 | 129400 | 129300 | 129400 | 129300 | 258 |
| 246 | 20230613 | 150700 | 21659063400 | 129400 | 129400 | 129500 | 129300 | 1405 |
| 247 | 20230613 | 150600 | 21477240500 | 129400 | 129500 | 129500 | 129400 | 637 |
| 248 | 20230613 | 150500 | 21394755900 | 129500 | 129500 | 129600 | 129400 | 1943 |
| 249 | 20230613 | 150400 | 21143135000 | 129500 | 129400 | 129500 | 129300 | 495 |
| 250 | 20230613 | 150300 | 21079087000 | 129300 | 129300 | 129400 | 129300 | 507 |
| 251 | 20230613 | 150200 | 21013526700 | 129400 | 129300 | 129400 | 129300 | 545 |
| 252 | 20230613 | 150100 | 20943048300 | 129400 | 129300 | 129400 | 129300 | 470 |
| 253 | 20230613 | 150000 | 20882234500 | 129400 | 129200 | 129400 | 129200 | 408 |
| 254 | 20230613 | 145900 | 20829486500 | 129300 | 129200 | 129300 | 129200 | 219 |
| 255 | 20230613 | 145800 | 20801179700 | 129300 | 129300 | 129400 | 129200 | 167 |
| 256 | 20230613 | 145700 | 20779584100 | 129300 | 129200 | 129400 | 129200 | 1011 |
| 257 | 20230613 | 145600 | 20648808300 | 129200 | 129200 | 129300 | 129200 | 46 |
| 258 | 20230613 | 145500 | 20642863500 | 129300 | 129300 | 129400 | 129200 | 284 |
| 259 | 20230613 | 145400 | 20606152100 | 129300 | 129300 | 129400 | 129200 | 157 |
| 260 | 20230613 | 145300 | 20585846600 | 129300 | 129300 | 129400 | 129300 | 87 |
| 261 | 20230613 | 145200 | 20574594700 | 129300 | 129200 | 129400 | 129200 | 144 |
| 262 | 20230613 | 145100 | 20555979200 | 129300 | 129300 | 129400 | 129200 | 495 |
| 263 | 20230613 | 145000 | 20491984000 | 129300 | 129100 | 129300 | 129100 | 1616 |
| 264 | 20230613 | 144900 | 20283168600 | 129100 | 129000 | 129100 | 129000 | 567 |
| 265 | 20230613 | 144800 | 20210011900 | 129000 | 129000 | 129000 | 128900 | 251 |
| 266 | 20230613 | 144700 | 20177634000 | 129000 | 128900 | 129000 | 128900 | 242 |
| 267 | 20230613 | 144600 | 20146418600 | 128900 | 129100 | 129100 | 128900 | 202 |
| 268 | 20230613 | 144500 | 20120362700 | 129000 | 129100 | 129100 | 129000 | 158 |
| 269 | 20230613 | 144400 | 20099974500 | 129100 | 129000 | 129100 | 129000 | 143 |
| 270 | 20230613 | 144300 | 20081522300 | 129000 | 129000 | 129100 | 128900 | 151 |
| 271 | 20230613 | 144200 | 20062042400 | 129000 | 129000 | 129100 | 128900 | 128 |
| 272 | 20230613 | 144100 | 20045531600 | 129000 | 128900 | 129000 | 128900 | 454 |
| 273 | 20230613 | 144000 | 19986966800 | 128900 | 128800 | 128900 | 128800 | 554 |
| 274 | 20230613 | 143900 | 19915574100 | 128700 | 128600 | 128800 | 128600 | 337 |
| 275 | 20230613 | 143800 | 19872219600 | 128600 | 128600 | 128600 | 128500 | 535 |
| 276 | 20230613 | 143700 | 19803428100 | 128600 | 128600 | 128600 | 128500 | 470 |
| 277 | 20230613 | 143600 | 19742986200 | 128600 | 128500 | 128600 | 128500 | 179 |
| 278 | 20230613 | 143500 | 19719967000 | 128600 | 128600 | 128600 | 128400 | 528 |
| 279 | 20230613 | 143400 | 19652121500 | 128500 | 128600 | 128600 | 128500 | 81 |
| 280 | 20230613 | 143300 | 19641706700 | 128600 | 128500 | 128600 | 128500 | 94 |
| 281 | 20230613 | 143200 | 19629623000 | 128600 | 128600 | 128600 | 128500 | 120 |
| 282 | 20230613 | 143100 | 19614194700 | 128500 | 128400 | 128600 | 128400 | 161 |
| 283 | 20230613 | 143000 | 19593506200 | 128400 | 128500 | 128500 | 128400 | 540 |
| 284 | 20230613 | 142900 | 19524163000 | 128500 | 128400 | 128500 | 128400 | 92 |
| 285 | 20230613 | 142800 | 19512343400 | 128400 | 128400 | 128500 | 128400 | 146 |
| 286 | 20230613 | 142700 | 19493592700 | 128400 | 128400 | 128500 | 128400 | 130 |
| 287 | 20230613 | 142600 | 19476894000 | 128400 | 128400 | 128500 | 128400 | 115 |
| 288 | 20230613 | 142500 | 19462125700 | 128300 | 128500 | 128500 | 128300 | 273 |
| 289 | 20230613 | 142400 | 19427072500 | 128500 | 128400 | 128500 | 128400 | 221 |
| 290 | 20230613 | 142300 | 19398691500 | 128400 | 128400 | 128500 | 128300 | 362 |
| 291 | 20230613 | 142200 | 19352200800 | 128400 | 128300 | 128400 | 128300 | 188 |
| 292 | 20230613 | 142100 | 19328061700 | 128400 | 128500 | 128500 | 128400 | 83 |
| 293 | 20230613 | 142000 | 19317402200 | 128400 | 128400 | 128500 | 128300 | 296 |
| 294 | 20230613 | 141900 | 19279391700 | 128400 | 128400 | 128500 | 128300 | 622 |
| 295 | 20230613 | 141800 | 19199526700 | 128400 | 128500 | 128500 | 128400 | 161 |
| 296 | 20230613 | 141700 | 19178847300 | 128500 | 128500 | 128500 | 128400 | 77 |
| 297 | 20230613 | 141600 | 19168957600 | 128500 | 128400 | 128500 | 128400 | 142 |
| 298 | 20230613 | 141500 | 19150720800 | 128400 | 128400 | 128500 | 128400 | 100 |
| 299 | 20230613 | 141400 | 19137875400 | 128400 | 128400 | 128500 | 128400 | 106 |
| 300 | 20230613 | 141300 | 19124260600 | 128400 | 128300 | 128500 | 128300 | 70 |
| 301 | 20230613 | 141200 | 19115268400 | 128400 | 128400 | 128500 | 128400 | 55 |
| 302 | 20230613 | 141100 | 19108205400 | 128400 | 128500 | 128500 | 128400 | 180 |
| 303 | 20230613 | 141000 | 19085091000 | 128400 | 128300 | 128400 | 128300 | 194 |
| 304 | 20230613 | 140900 | 19060193500 | 128400 | 128400 | 128500 | 128400 | 72 |
| 305 | 20230613 | 140800 | 19050947700 | 128300 | 128500 | 128500 | 128300 | 71 |
| 306 | 20230613 | 140700 | 19041829200 | 128500 | 128400 | 128500 | 128300 | 2094 |
| 307 | 20230613 | 140600 | 18773156600 | 128500 | 128400 | 128500 | 128400 | 73 |
| 308 | 20230613 | 140500 | 18763779600 | 128400 | 128400 | 128500 | 128300 | 108 |
| 309 | 20230613 | 140400 | 18749913400 | 128400 | 128400 | 128500 | 128300 | 355 |
| 310 | 20230613 | 140300 | 18704313900 | 128400 | 128400 | 128400 | 128300 | 96 |
| 311 | 20230613 | 140200 | 18691992000 | 128400 | 128400 | 128500 | 128300 | 161 |
| 312 | 20230613 | 140100 | 18671316400 | 128400 | 128500 | 128500 | 128400 | 491 |
| 313 | 20230613 | 140000 | 18608224000 | 128400 | 128400 | 128500 | 128400 | 112 |
| 314 | 20230613 | 135900 | 18593837100 | 128500 | 128500 | 128500 | 128400 | 626 |
| 315 | 20230613 | 135800 | 18513399800 | 128400 | 128400 | 128500 | 128300 | 163 |
| 316 | 20230613 | 135700 | 18492460800 | 128300 | 128300 | 128500 | 128300 | 117 |
| 317 | 20230613 | 135600 | 18477440100 | 128400 | 128400 | 128400 | 128300 | 352 |
| 318 | 20230613 | 135500 | 18432244600 | 128300 | 128300 | 128400 | 128200 | 205 |
| 319 | 20230613 | 135400 | 18405938700 | 128300 | 128300 | 128400 | 128200 | 199 |
| 320 | 20230613 | 135300 | 18380404300 | 128200 | 128200 | 128400 | 128200 | 68 |
| 321 | 20230613 | 135200 | 18371682000 | 128200 | 128200 | 128300 | 128200 | 96 |
| 322 | 20230613 | 135100 | 18359369800 | 128200 | 128200 | 128300 | 128200 | 623 |
| 323 | 20230613 | 135000 | 18279501100 | 128300 | 128200 | 128300 | 128200 | 282 |
| 324 | 20230613 | 134900 | 18243324400 | 128200 | 128200 | 128300 | 128200 | 90 |
| 325 | 20230613 | 134800 | 18231783400 | 128200 | 128200 | 128300 | 128200 | 158 |
| 326 | 20230613 | 134700 | 18211527500 | 128200 | 128300 | 128300 | 128200 | 103 |
| 327 | 20230613 | 134600 | 18198321600 | 128200 | 128200 | 128200 | 128200 | 127 |
| 328 | 20230613 | 134500 | 18182040200 | 128100 | 128200 | 128200 | 128100 | 178 |
| 329 | 20230613 | 134400 | 18159226200 | 128100 | 128200 | 128200 | 128100 | 1316 |
| 330 | 20230613 | 134300 | 17990571600 | 128200 | 128200 | 128300 | 128200 | 191 |
| 331 | 20230613 | 134200 | 17966083700 | 128200 | 128200 | 128200 | 128200 | 183 |
| 332 | 20230613 | 134100 | 17942623100 | 128300 | 128200 | 128300 | 128200 | 120 |
| 333 | 20230613 | 134000 | 17927236000 | 128200 | 128200 | 128200 | 128200 | 46 |
| 334 | 20230613 | 133900 | 17921338800 | 128300 | 128200 | 128300 | 128200 | 68 |
| 335 | 20230613 | 133800 | 17912617900 | 128200 | 128300 | 128300 | 128200 | 24 |
| 336 | 20230613 | 133700 | 17909539100 | 128300 | 128300 | 128400 | 128200 | 132 |
| 337 | 20230613 | 133600 | 17892603700 | 128300 | 128300 | 128400 | 128300 | 177 |
| 338 | 20230613 | 133500 | 17869890200 | 128300 | 128300 | 128400 | 128300 | 70 |
| 339 | 20230613 | 133400 | 17860907800 | 128400 | 128200 | 128400 | 128200 | 146 |
| 340 | 20230613 | 133300 | 17842181400 | 128200 | 128400 | 128400 | 128200 | 337 |
| 341 | 20230613 | 133200 | 17798933500 | 128300 | 128300 | 128400 | 128300 | 393 |
| 342 | 20230613 | 133100 | 17748509300 | 128300 | 128500 | 128500 | 128300 | 168 |
| 343 | 20230613 | 133000 | 17726945400 | 128400 | 128400 | 128400 | 128300 | 202 |
| 344 | 20230613 | 132900 | 17701013100 | 128400 | 128300 | 128400 | 128300 | 50 |
| 345 | 20230613 | 132800 | 17694595300 | 128400 | 128300 | 128400 | 128300 | 52 |
| 346 | 20230613 | 132700 | 17687923600 | 128400 | 128300 | 128400 | 128300 | 29 |
| 347 | 20230613 | 132600 | 17684201400 | 128400 | 128300 | 128400 | 128300 | 66 |
| 348 | 20230613 | 132500 | 17675733500 | 128400 | 128400 | 128400 | 128300 | 91 |
| 349 | 20230613 | 132400 | 17664057900 | 128300 | 128300 | 128400 | 128300 | 356 |
| 350 | 20230613 | 132300 | 17618364100 | 128300 | 128300 | 128300 | 128200 | 151 |
| 351 | 20230613 | 132200 | 17598994100 | 128300 | 128200 | 128400 | 128100 | 299 |
| 352 | 20230613 | 132100 | 17560633100 | 128100 | 128200 | 128200 | 128100 | 181 |
| 353 | 20230613 | 132000 | 17537431500 | 128200 | 128200 | 128200 | 128100 | 118 |
| 354 | 20230613 | 131900 | 17522304200 | 128100 | 128200 | 128200 | 128100 | 180 |
| 355 | 20230613 | 131800 | 17499241600 | 128200 | 128200 | 128200 | 128200 | 116 |
| 356 | 20230613 | 131700 | 17484370400 | 128200 | 128200 | 128200 | 128200 | 364 |
| 357 | 20230613 | 131600 | 17437705600 | 128300 | 128200 | 128300 | 128200 | 96 |
| 358 | 20230613 | 131500 | 17425396800 | 128200 | 128200 | 128200 | 128200 | 182 |
| 359 | 20230613 | 131400 | 17402064400 | 128200 | 128200 | 128300 | 128200 | 237 |
| 360 | 20230613 | 131300 | 17371680000 | 128200 | 128200 | 128300 | 128200 | 73 |
| 361 | 20230613 | 131200 | 17362318400 | 128200 | 128300 | 128300 | 128200 | 253 |
| 362 | 20230613 | 131100 | 17329877500 | 128300 | 128200 | 128300 | 128200 | 94 |
| 363 | 20230613 | 131000 | 17317825700 | 128300 | 128300 | 128300 | 128200 | 48 |
| 364 | 20230613 | 130900 | 17311669400 | 128200 | 128200 | 128200 | 128200 | 27 |
| 365 | 20230613 | 130800 | 17308208000 | 128200 | 128200 | 128400 | 128200 | 161 |
| 366 | 20230613 | 130700 | 17287560000 | 128200 | 128100 | 128300 | 128100 | 57 |
| 367 | 20230613 | 130600 | 17280250300 | 128300 | 128100 | 128300 | 128100 | 259 |
| 368 | 20230613 | 130500 | 17247036600 | 128200 | 128200 | 128200 | 128100 | 197 |
| 369 | 20230613 | 130400 | 17221794400 | 128200 | 128200 | 128300 | 128100 | 453 |
| 370 | 20230613 | 130300 | 17163712100 | 128200 | 128300 | 128300 | 128100 | 462 |
| 371 | 20230613 | 130200 | 17104489100 | 128400 | 128300 | 128400 | 128200 | 40 |
| 372 | 20230613 | 130100 | 17099355300 | 128200 | 128200 | 128300 | 128200 | 354 |
| 373 | 20230613 | 130000 | 17053970300 | 128300 | 128300 | 128400 | 128200 | 85 |
| 374 | 20230613 | 125900 | 17043067000 | 128300 | 128400 | 128400 | 128200 | 505 |
| 375 | 20230613 | 125800 | 16978279500 | 128300 | 128300 | 128400 | 128300 | 19 |
| 376 | 20230613 | 125700 | 16975841000 | 128400 | 128300 | 128400 | 128300 | 22 |
| 377 | 20230613 | 125600 | 16973017700 | 128400 | 128400 | 128400 | 128300 | 267 |
| 378 | 20230613 | 125500 | 16938744400 | 128400 | 128300 | 128400 | 128300 | 156 |
| 379 | 20230613 | 125400 | 16918729200 | 128300 | 128300 | 128400 | 128300 | 234 |
| 380 | 20230613 | 125300 | 16888706400 | 128300 | 128400 | 128400 | 128300 | 76 |
| 381 | 20230613 | 125200 | 16878949900 | 128300 | 128400 | 128500 | 128300 | 124 |
| 382 | 20230613 | 125100 | 16863028500 | 128400 | 128400 | 128400 | 128400 | 128 |
| 383 | 20230613 | 125000 | 16846593300 | 128500 | 128500 | 128500 | 128300 | 195 |
| 384 | 20230613 | 124900 | 16821552600 | 128400 | 128600 | 128600 | 128400 | 1157 |
| 385 | 20230613 | 124800 | 16672916600 | 128500 | 128600 | 128600 | 128500 | 518 |
| 386 | 20230613 | 124700 | 16606320400 | 128500 | 128500 | 128600 | 128500 | 52 |
| 387 | 20230613 | 124600 | 16599636600 | 128600 | 128600 | 128600 | 128500 | 164 |
| 388 | 20230613 | 124500 | 16578560000 | 128600 | 128500 | 128600 | 128500 | 29 |
| 389 | 20230613 | 124400 | 16574831500 | 128500 | 128500 | 128600 | 128500 | 104 |
| 390 | 20230613 | 124300 | 16561467000 | 128500 | 128500 | 128600 | 128500 | 118 |
| 391 | 20230613 | 124200 | 16546303500 | 128500 | 128600 | 128600 | 128500 | 554 |
| 392 | 20230613 | 124100 | 16475082200 | 128500 | 128500 | 128600 | 128500 | 353 |
| 393 | 20230613 | 124000 | 16429719500 | 128500 | 128500 | 128600 | 128500 | 53 |
| 394 | 20230613 | 123900 | 16422908600 | 128500 | 128500 | 128600 | 128500 | 216 |
| 395 | 20230613 | 123800 | 16395141200 | 128500 | 128500 | 128600 | 128500 | 119 |
| 396 | 20230613 | 123700 | 16379847600 | 128500 | 128500 | 128600 | 128500 | 139 |
| 397 | 20230613 | 123600 | 16361985500 | 128600 | 128600 | 128600 | 128500 | 132 |
| 398 | 20230613 | 123500 | 16345010400 | 128600 | 128500 | 128600 | 128500 | 81 |
| 399 | 20230613 | 123400 | 16334597300 | 128600 | 128500 | 128600 | 128500 | 82 |
| 400 | 20230613 | 123300 | 16324055500 | 128600 | 128500 | 128600 | 128500 | 176 |
| 401 | 20230613 | 123200 | 16301438800 | 128500 | 128600 | 128600 | 128500 | 206 |
| 402 | 20230613 | 123100 | 16274967400 | 128600 | 128500 | 128600 | 128500 | 39 |
| 403 | 20230613 | 123000 | 16269953500 | 128600 | 128600 | 128700 | 128500 | 44 |
| 404 | 20230613 | 122900 | 16264298500 | 128600 | 128500 | 128600 | 128500 | 216 |
| 405 | 20230613 | 122800 | 16236527500 | 128500 | 128500 | 128600 | 128500 | 31 |
| 406 | 20230613 | 122700 | 16232542700 | 128500 | 128500 | 128600 | 128500 | 40 |
| 407 | 20230613 | 122600 | 16227401700 | 128600 | 128500 | 128600 | 128500 | 39 |
| 408 | 20230613 | 122500 | 16222387800 | 128600 | 128500 | 128600 | 128500 | 185 |
| 409 | 20230613 | 122400 | 16198603800 | 128600 | 128600 | 128700 | 128500 | 234 |
| 410 | 20230613 | 122300 | 16168512000 | 128600 | 128600 | 128700 | 128600 | 385 |
| 411 | 20230613 | 122200 | 16119000600 | 128700 | 128700 | 128700 | 128600 | 21 |
| 412 | 20230613 | 122100 | 16116298300 | 128700 | 128600 | 128700 | 128600 | 52 |
| 413 | 20230613 | 122000 | 16109610600 | 128700 | 128600 | 128700 | 128600 | 54 |
| 414 | 20230613 | 121900 | 16102665700 | 128700 | 128700 | 128800 | 128600 | 256 |
| 415 | 20230613 | 121800 | 16069720400 | 128800 | 128800 | 128800 | 128700 | 65 |
| 416 | 20230613 | 121700 | 16061350900 | 128800 | 128700 | 128900 | 128700 | 73 |
| 417 | 20230613 | 121600 | 16051947500 | 128800 | 128700 | 128800 | 128700 | 140 |
| 418 | 20230613 | 121500 | 16033929100 | 128800 | 128800 | 128900 | 128800 | 123 |
| 419 | 20230613 | 121400 | 16018081400 | 128900 | 128800 | 128900 | 128800 | 49 |
| 420 | 20230613 | 121300 | 16011768500 | 128800 | 128900 | 128900 | 128800 | 78 |
| 421 | 20230613 | 121200 | 16001721100 | 128800 | 129000 | 129000 | 128800 | 71 |
| 422 | 20230613 | 121100 | 15992567100 | 129000 | 128900 | 129000 | 128900 | 58 |
| 423 | 20230613 | 121000 | 15985088400 | 129000 | 128800 | 129000 | 128800 | 165 |
| 424 | 20230613 | 120900 | 15963824300 | 128800 | 128800 | 128900 | 128800 | 457 |
| 425 | 20230613 | 120800 | 15904931400 | 128800 | 128800 | 128800 | 128700 | 97 |
| 426 | 20230613 | 120700 | 15892440300 | 128900 | 128800 | 128900 | 128800 | 35 |
| 427 | 20230613 | 120600 | 15887932000 | 128900 | 128800 | 128900 | 128800 | 150 |
| 428 | 20230613 | 120500 | 15868611300 | 128900 | 128900 | 128900 | 128800 | 133 |
| 429 | 20230613 | 120400 | 15851469100 | 128900 | 128900 | 128900 | 128800 | 39 |
| 430 | 20230613 | 120300 | 15846442800 | 128900 | 128800 | 128900 | 128700 | 79 |
| 431 | 20230613 | 120200 | 15836272100 | 128800 | 128700 | 128800 | 128700 | 32 |
| 432 | 20230613 | 120100 | 15832152900 | 128800 | 128900 | 128900 | 128700 | 615 |
| 433 | 20230613 | 120000 | 15752893600 | 128900 | 128800 | 128900 | 128700 | 12 |
| 434 | 20230613 | 115900 | 15751348000 | 128800 | 128800 | 128800 | 128800 | 161 |
| 435 | 20230613 | 115800 | 15730611200 | 128900 | 128700 | 128900 | 128700 | 697 |
| 436 | 20230613 | 115700 | 15640821300 | 128700 | 128700 | 128800 | 128700 | 35 |
| 437 | 20230613 | 115600 | 15636314300 | 128700 | 128700 | 128800 | 128700 | 154 |
| 438 | 20230613 | 115500 | 15616490900 | 128700 | 128600 | 128700 | 128600 | 389 |
| 439 | 20230613 | 115400 | 15566448700 | 128700 | 128600 | 128700 | 128600 | 67 |
| 440 | 20230613 | 115300 | 15557828100 | 128700 | 128600 | 128700 | 128600 | 58 |
| 441 | 20230613 | 115200 | 15550364000 | 128700 | 128700 | 128700 | 128600 | 26 |
| 442 | 20230613 | 115100 | 15547018700 | 128700 | 128500 | 128700 | 128500 | 167 |
| 443 | 20230613 | 115000 | 15525546700 | 128600 | 128500 | 128600 | 128500 | 30 |
| 444 | 20230613 | 114900 | 15521689300 | 128600 | 128600 | 128700 | 128500 | 163 |
| 445 | 20230613 | 114800 | 15500735700 | 128500 | 128600 | 128700 | 128500 | 72 |
| 446 | 20230613 | 114700 | 15491476900 | 128600 | 128500 | 128600 | 128500 | 158 |
| 447 | 20230613 | 114600 | 15471161300 | 128600 | 128600 | 128600 | 128500 | 214 |
| 448 | 20230613 | 114500 | 15443643200 | 128600 | 128500 | 128600 | 128500 | 180 |
| 449 | 20230613 | 114400 | 15420496100 | 128500 | 128300 | 128600 | 128300 | 463 |
| 450 | 20230613 | 114300 | 15361007000 | 128400 | 128400 | 128500 | 128300 | 77 |
| 451 | 20230613 | 114200 | 15351119300 | 128400 | 128300 | 128400 | 128200 | 358 |
| 452 | 20230613 | 114100 | 15305184800 | 128300 | 128400 | 128400 | 128200 | 227 |
| 453 | 20230613 | 114000 | 15276060800 | 128400 | 128400 | 128500 | 128300 | 67 |
| 454 | 20230613 | 113900 | 15267460000 | 128300 | 128400 | 128400 | 128300 | 179 |
| 455 | 20230613 | 113800 | 15244483700 | 128400 | 128400 | 128400 | 128400 | 14 |
| 456 | 20230613 | 113700 | 15242686100 | 128300 | 128400 | 128400 | 128300 | 50 |
| 457 | 20230613 | 113600 | 15236266300 | 128500 | 128400 | 128500 | 128400 | 171 |
| 458 | 20230613 | 113500 | 15214302200 | 128500 | 128500 | 128500 | 128400 | 110 |
| 459 | 20230613 | 113400 | 15200172600 | 128400 | 128500 | 128500 | 128300 | 242 |
| 460 | 20230613 | 113300 | 15169102200 | 128500 | 128500 | 128500 | 128400 | 125 |
| 461 | 20230613 | 113200 | 15153049000 | 128400 | 128300 | 128400 | 128300 | 236 |
| 462 | 20230613 | 113100 | 15122753200 | 128400 | 128400 | 128400 | 128300 | 116 |
| 463 | 20230613 | 113000 | 15107867000 | 128400 | 128400 | 128400 | 128300 | 94 |
| 464 | 20230613 | 112900 | 15095797700 | 128300 | 128300 | 128400 | 128300 | 84 |
| 465 | 20230613 | 112800 | 15085019400 | 128400 | 128500 | 128500 | 128300 | 64 |
| 466 | 20230613 | 112700 | 15076804800 | 128400 | 128400 | 128500 | 128400 | 133 |
| 467 | 20230613 | 112600 | 15059721600 | 128400 | 128400 | 128500 | 128300 | 252 |
| 468 | 20230613 | 112500 | 15027365300 | 128400 | 128100 | 128400 | 128100 | 98 |
| 469 | 20230613 | 112400 | 15014799800 | 128200 | 128200 | 128200 | 128100 | 33 |
| 470 | 20230613 | 112300 | 15010570000 | 128300 | 128100 | 128300 | 128000 | 68 |
| 471 | 20230613 | 112200 | 15001855500 | 128000 | 128300 | 128300 | 128000 | 316 |
| 472 | 20230613 | 112100 | 14961364900 | 128300 | 128300 | 128300 | 128200 | 112 |
| 473 | 20230613 | 112000 | 14946996000 | 128300 | 128100 | 128300 | 128100 | 133 |
| 474 | 20230613 | 111900 | 14929946700 | 128100 | 128100 | 128100 | 128000 | 29 |
| 475 | 20230613 | 111800 | 14926232500 | 128100 | 128000 | 128400 | 127900 | 120 |
| 476 | 20230613 | 111700 | 14910853100 | 127900 | 127900 | 128000 | 127900 | 304 |
| 477 | 20230613 | 111600 | 14871948100 | 127800 | 128000 | 128000 | 127800 | 165 |
| 478 | 20230613 | 111500 | 14850846500 | 127800 | 128000 | 128000 | 127800 | 222 |
| 479 | 20230613 | 111400 | 14822445900 | 127900 | 127800 | 127900 | 127800 | 224 |
| 480 | 20230613 | 111300 | 14793804100 | 127800 | 127800 | 127900 | 127800 | 203 |
| 481 | 20230613 | 111200 | 14767849600 | 127900 | 127900 | 128000 | 127800 | 149 |
| 482 | 20230613 | 111100 | 14748792000 | 127900 | 128100 | 128100 | 127900 | 619 |
| 483 | 20230613 | 111000 | 14669571100 | 128100 | 128200 | 128200 | 128100 | 67 |
| 484 | 20230613 | 110900 | 14660984400 | 128200 | 128100 | 128300 | 128100 | 194 |
| 485 | 20230613 | 110800 | 14636125000 | 128200 | 128300 | 128300 | 128100 | 70 |
| 486 | 20230613 | 110700 | 14627155900 | 128300 | 128200 | 128300 | 128100 | 93 |
| 487 | 20230613 | 110600 | 14615235000 | 128200 | 128300 | 128300 | 128200 | 57 |
| 488 | 20230613 | 110500 | 14607924800 | 128200 | 128400 | 128400 | 128200 | 69 |
| 489 | 20230613 | 110400 | 14599076000 | 128400 | 128300 | 128600 | 128300 | 67 |
| 490 | 20230613 | 110300 | 14590469900 | 128200 | 128600 | 128600 | 128200 | 733 |
| 491 | 20230613 | 110200 | 14496381200 | 128400 | 128400 | 128500 | 128400 | 80 |
| 492 | 20230613 | 110100 | 14486102400 | 128400 | 128400 | 128500 | 128400 | 50 |
| 493 | 20230613 | 110000 | 14479681000 | 128400 | 128400 | 128500 | 128400 | 132 |
| 494 | 20230613 | 105900 | 14462731400 | 128300 | 128400 | 128400 | 128300 | 175 |
| 495 | 20230613 | 105800 | 14440276900 | 128500 | 128400 | 128500 | 128300 | 87 |
| 496 | 20230613 | 105700 | 14429100700 | 128400 | 128500 | 128600 | 128400 | 783 |
| 497 | 20230613 | 105600 | 14328483700 | 128600 | 128500 | 128700 | 128500 | 163 |
| 498 | 20230613 | 105500 | 14307522900 | 128500 | 128300 | 128700 | 128300 | 790 |
| 499 | 20230613 | 105400 | 14206013400 | 128300 | 128200 | 128400 | 128200 | 188 |
| 500 | 20230613 | 105300 | 14181891600 | 128200 | 128200 | 128300 | 128200 | 61 |
| 501 | 20230613 | 105200 | 14174068900 | 128200 | 128200 | 128300 | 128100 | 106 |
| 502 | 20230613 | 105100 | 14160478100 | 128200 | 128200 | 128300 | 128200 | 10 |
| 503 | 20230613 | 105000 | 14159195900 | 128200 | 128100 | 128200 | 128000 | 216 |
| 504 | 20230613 | 104900 | 14131524000 | 128100 | 128100 | 128100 | 128000 | 284 |
| 505 | 20230613 | 104800 | 14095163300 | 128000 | 128200 | 128200 | 128000 | 63 |
| 506 | 20230613 | 104700 | 14087093000 | 128100 | 128100 | 128200 | 128000 | 63 |
| 507 | 20230613 | 104600 | 14079021600 | 128100 | 128100 | 128200 | 128100 | 83 |
| 508 | 20230613 | 104500 | 14068384300 | 128200 | 128100 | 128200 | 128000 | 34 |
| 509 | 20230613 | 104400 | 14064029100 | 128100 | 128000 | 128100 | 128000 | 35 |
| 510 | 20230613 | 104300 | 14059545700 | 128100 | 128100 | 128100 | 128100 | 115 |
| 511 | 20230613 | 104200 | 14044814200 | 128100 | 128200 | 128200 | 128000 | 193 |
| 512 | 20230613 | 104100 | 14020091600 | 128200 | 128000 | 128200 | 128000 | 41 |
| 513 | 20230613 | 104000 | 14014839400 | 128000 | 128100 | 128100 | 128000 | 66 |
| 514 | 20230613 | 103900 | 14006389700 | 128000 | 128100 | 128100 | 128000 | 302 |
| 515 | 20230613 | 103800 | 13967707400 | 128100 | 128100 | 128200 | 128000 | 601 |
| 516 | 20230613 | 103700 | 13890673800 | 128200 | 128100 | 128200 | 128000 | 58 |
| 517 | 20230613 | 103600 | 13883243700 | 128100 | 128000 | 128200 | 127900 | 91 |
| 518 | 20230613 | 103500 | 13871590600 | 128000 | 128000 | 128300 | 127900 | 144 |
| 519 | 20230613 | 103400 | 13853157500 | 127900 | 128100 | 128200 | 127900 | 67 |
| 520 | 20230613 | 103300 | 13844580000 | 128100 | 128100 | 128200 | 128000 | 45 |
| 521 | 20230613 | 103200 | 13838815700 | 128100 | 128000 | 128500 | 127900 | 708 |
| 522 | 20230613 | 103100 | 13747883000 | 128000 | 127700 | 128000 | 127600 | 618 |
| 523 | 20230613 | 103000 | 13668958000 | 127600 | 127700 | 127700 | 127600 | 270 |
| 524 | 20230613 | 102900 | 13634493200 | 127600 | 127500 | 127700 | 127500 | 228 |
| 525 | 20230613 | 102800 | 13605392200 | 127500 | 127400 | 127700 | 127400 | 1248 |
| 526 | 20230613 | 102700 | 13446243900 | 127500 | 128000 | 128000 | 127400 | 2343 |
| 527 | 20230613 | 102600 | 13147145600 | 128000 | 128000 | 128100 | 127900 | 684 |
| 528 | 20230613 | 102500 | 13059627600 | 128000 | 128100 | 128100 | 128000 | 93 |
| 529 | 20230613 | 102400 | 13047716900 | 128000 | 128200 | 128200 | 128000 | 1747 |
| 530 | 20230613 | 102300 | 12823987000 | 128100 | 128200 | 128200 | 128100 | 178 |
| 531 | 20230613 | 102200 | 12801182500 | 128200 | 128300 | 128300 | 128100 | 531 |
| 532 | 20230613 | 102100 | 12733101000 | 128300 | 128200 | 128400 | 128200 | 180 |
| 533 | 20230613 | 102000 | 12709993300 | 128300 | 128200 | 128400 | 128200 | 631 |
| 534 | 20230613 | 101900 | 12629067200 | 128200 | 128200 | 128300 | 128200 | 189 |
| 535 | 20230613 | 101800 | 12604824000 | 128200 | 128400 | 128500 | 128100 | 1719 |
| 536 | 20230613 | 101700 | 12384346800 | 128400 | 128500 | 128500 | 128400 | 419 |
| 537 | 20230613 | 101600 | 12330538700 | 128500 | 128400 | 128600 | 128400 | 660 |
| 538 | 20230613 | 101500 | 12245740500 | 128400 | 128600 | 128600 | 128400 | 508 |
| 539 | 20230613 | 101400 | 12180488100 | 128600 | 128600 | 128700 | 128600 | 154 |
| 540 | 20230613 | 101300 | 12160683300 | 128600 | 128700 | 128800 | 128600 | 344 |
| 541 | 20230613 | 101200 | 12116409100 | 128700 | 128800 | 128800 | 128700 | 473 |
| 542 | 20230613 | 101100 | 12055486900 | 128800 | 128900 | 128900 | 128700 | 591 |
| 543 | 20230613 | 101000 | 11979364500 | 128800 | 128700 | 128900 | 128600 | 170 |
| 544 | 20230613 | 100900 | 11957474000 | 128600 | 128500 | 128900 | 128500 | 86 |
| 545 | 20230613 | 100800 | 11946409900 | 128400 | 128500 | 128500 | 128400 | 641 |
| 546 | 20230613 | 100700 | 11864103400 | 128500 | 128600 | 128700 | 128500 | 790 |
| 547 | 20230613 | 100600 | 11762581600 | 128600 | 128900 | 128900 | 128600 | 666 |
| 548 | 20230613 | 100500 | 11676851600 | 128900 | 129000 | 129000 | 128900 | 620 |
| 549 | 20230613 | 100400 | 11596886800 | 129100 | 129200 | 129300 | 129100 | 354 |
| 550 | 20230613 | 100300 | 11551155500 | 129200 | 129300 | 129300 | 129200 | 332 |
| 551 | 20230613 | 100200 | 11508250000 | 129300 | 129300 | 129400 | 129200 | 176 |
| 552 | 20230613 | 100100 | 11485493400 | 129300 | 129300 | 129400 | 129200 | 152 |
| 553 | 20230613 | 100000 | 11465839700 | 129300 | 129200 | 129400 | 129200 | 2500 |
| 554 | 20230613 | 095900 | 11142541800 | 129200 | 129300 | 129300 | 129200 | 312 |
| 555 | 20230613 | 095800 | 11102212000 | 129200 | 129200 | 129200 | 129200 | 171 |
| 556 | 20230613 | 095700 | 11080118800 | 129200 | 129200 | 129200 | 129100 | 325 |
| 557 | 20230613 | 095600 | 11038132100 | 129200 | 129100 | 129200 | 129100 | 174 |
| 558 | 20230613 | 095500 | 11015668600 | 129100 | 129000 | 129200 | 129000 | 401 |
| 559 | 20230613 | 095400 | 10963923100 | 129000 | 129000 | 129000 | 129000 | 166 |
| 560 | 20230613 | 095300 | 10942509100 | 129000 | 129000 | 129000 | 128900 | 499 |
| 561 | 20230613 | 095200 | 10878171700 | 129000 | 129000 | 129000 | 128900 | 481 |
| 562 | 20230613 | 095100 | 10816122900 | 128900 | 129000 | 129100 | 128900 | 572 |
| 563 | 20230613 | 095000 | 10742307200 | 129000 | 128900 | 129100 | 128900 | 290 |
| 564 | 20230613 | 094900 | 10704902800 | 129000 | 129100 | 129100 | 128900 | 692 |
| 565 | 20230613 | 094800 | 10615636600 | 129100 | 129000 | 129100 | 129000 | 78 |
| 566 | 20230613 | 094700 | 10605567000 | 129000 | 129300 | 129300 | 129000 | 1182 |
| 567 | 20230613 | 094600 | 10453058700 | 129300 | 129100 | 129300 | 129000 | 584 |
| 568 | 20230613 | 094500 | 10377597000 | 129100 | 129200 | 129200 | 128800 | 578 |
| 569 | 20230613 | 094400 | 10302989600 | 129000 | 129000 | 129200 | 128900 | 647 |
| 570 | 20230613 | 094300 | 10219483400 | 128900 | 128800 | 128900 | 128800 | 239 |
| 571 | 20230613 | 094200 | 10188695300 | 128900 | 128800 | 128900 | 128800 | 670 |
| 572 | 20230613 | 094100 | 10102349000 | 128800 | 128400 | 128900 | 128400 | 533 |
| 573 | 20230613 | 094000 | 10033800400 | 128400 | 128700 | 128700 | 128300 | 1970 |
| 574 | 20230613 | 093900 | 9780613700 | 128700 | 129100 | 129100 | 128700 | 2564 |
| 575 | 20230613 | 093800 | 9449927800 | 129100 | 129200 | 129200 | 129100 | 293 |
| 576 | 20230613 | 093700 | 9412078000 | 129200 | 129300 | 129400 | 129200 | 601 |
| 577 | 20230613 | 093600 | 9334394400 | 129300 | 129300 | 129400 | 129200 | 349 |
| 578 | 20230613 | 093500 | 9289276500 | 129300 | 129500 | 129500 | 129300 | 303 |
| 579 | 20230613 | 093400 | 9250094800 | 129400 | 129300 | 129500 | 129300 | 242 |
| 580 | 20230613 | 093300 | 9218783000 | 129300 | 129400 | 129400 | 129300 | 440 |
| 581 | 20230613 | 093200 | 9161886800 | 129400 | 129600 | 129700 | 129400 | 992 |
| 582 | 20230613 | 093100 | 9033342800 | 129600 | 129300 | 129600 | 129300 | 1018 |
| 583 | 20230613 | 093000 | 8901533400 | 129300 | 128900 | 129300 | 128900 | 1241 |
| 584 | 20230613 | 092900 | 8741189900 | 128900 | 129400 | 129400 | 128600 | 2823 |
| 585 | 20230613 | 092800 | 8377181200 | 129300 | 129800 | 129800 | 129300 | 1665 |
| 586 | 20230613 | 092700 | 8161407400 | 129800 | 129800 | 129900 | 129700 | 1128 |
| 587 | 20230613 | 092600 | 8014991400 | 129800 | 130000 | 130100 | 129700 | 7436 |
| 588 | 20230613 | 092500 | 7048515100 | 130000 | 129700 | 130000 | 129600 | 2833 |
| 589 | 20230613 | 092400 | 6680631600 | 129700 | 129700 | 129700 | 129600 | 1631 |
| 590 | 20230613 | 092300 | 6469126000 | 129600 | 129700 | 129800 | 129400 | 2863 |
| 591 | 20230613 | 092200 | 6098147700 | 129700 | 129600 | 129800 | 129500 | 5089 |
| 592 | 20230613 | 092100 | 5438276300 | 129500 | 129500 | 129700 | 129400 | 4366 |
| 593 | 20230613 | 092000 | 4872618900 | 129600 | 129400 | 129600 | 129300 | 2211 |
| 594 | 20230613 | 091900 | 4586365600 | 129400 | 128700 | 129400 | 128600 | 3648 |
| 595 | 20230613 | 091800 | 4116067800 | 128700 | 128500 | 128800 | 128400 | 2858 |
| 596 | 20230613 | 091700 | 3748356100 | 128400 | 128500 | 128500 | 128300 | 1894 |
| 597 | 20230613 | 091600 | 3505154000 | 128500 | 127900 | 128700 | 127800 | 5781 |
| 598 | 20230613 | 091500 | 2764005200 | 127900 | 127600 | 127900 | 127600 | 3687 |
| 599 | 20230613 | 091400 | 2292790100 | 127600 | 127500 | 127600 | 127400 | 1211 |
| 600 | 20230613 | 091300 | 2138359500 | 127400 | 127400 | 127600 | 127400 | 698 |
| 601 | 20230613 | 091200 | 2049370000 | 127500 | 127500 | 127600 | 127100 | 1442 |
| 602 | 20230613 | 091100 | 1865627700 | 127500 | 127500 | 127600 | 127400 | 1114 |
| 603 | 20230613 | 091000 | 1723595000 | 127500 | 127200 | 127500 | 127200 | 1159 |
| 604 | 20230613 | 090900 | 1575954600 | 127200 | 126800 | 127200 | 126800 | 772 |
| 605 | 20230613 | 090800 | 1477903000 | 126800 | 126900 | 126900 | 126800 | 319 |
| 606 | 20230613 | 090700 | 1437440900 | 126900 | 127100 | 127200 | 126800 | 677 |
| 607 | 20230613 | 090600 | 1351450300 | 127200 | 127300 | 127400 | 127100 | 1007 |
| 608 | 20230613 | 090500 | 1223261500 | 127400 | 127100 | 127500 | 127000 | 3280 |
| 609 | 20230613 | 090400 | 806259200 | 127000 | 126800 | 127100 | 126600 | 2158 |
| 610 | 20230613 | 090300 | 532571100 | 126800 | 126900 | 127000 | 126700 | 1780 |
| 611 | 20230613 | 090200 | 306761800 | 126900 | 126500 | 126900 | 126500 | 1116 |
| 612 | 20230613 | 090100 | 165410600 | 126400 | 126500 | 126600 | 126400 | 331 |
| 613 | 20230613 | 090000 | 123515800 | 126500 | 126200 | 126500 | 126200 | 951 |