33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 3 | 20230619 | 190200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 4 | 20230619 | 190100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 5 | 20230619 | 190000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 6 | 20230619 | 185900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 7 | 20230619 | 185800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 8 | 20230619 | 185700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 9 | 20230619 | 185600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 10 | 20230619 | 185500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 11 | 20230619 | 185400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 12 | 20230619 | 185300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 13 | 20230619 | 185200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 14 | 20230619 | 185100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 15 | 20230619 | 185000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 16 | 20230619 | 184900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 17 | 20230619 | 184800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 18 | 20230619 | 184700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 19 | 20230619 | 184600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 20 | 20230619 | 184500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 21 | 20230619 | 184400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 22 | 20230619 | 184300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 23 | 20230619 | 184200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 24 | 20230619 | 184100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 25 | 20230619 | 184000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 26 | 20230619 | 183900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 27 | 20230619 | 183800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 28 | 20230619 | 183700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 29 | 20230619 | 183600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 30 | 20230619 | 183500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 31 | 20230619 | 183400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 32 | 20230619 | 183300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 33 | 20230619 | 183200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 34 | 20230619 | 183100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 35 | 20230619 | 183000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 36 | 20230619 | 182900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 37 | 20230619 | 182800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 38 | 20230619 | 182700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 39 | 20230619 | 182600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 40 | 20230619 | 182500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 41 | 20230619 | 182400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 42 | 20230619 | 182300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 43 | 20230619 | 182200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 44 | 20230619 | 182100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 45 | 20230619 | 182000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 46 | 20230619 | 181900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 47 | 20230619 | 181800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 48 | 20230619 | 181700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 49 | 20230619 | 181600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 50 | 20230619 | 181500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 51 | 20230619 | 181400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 52 | 20230619 | 181300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 53 | 20230619 | 181200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 54 | 20230619 | 181100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 55 | 20230619 | 181000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 56 | 20230619 | 180900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 57 | 20230619 | 180800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 58 | 20230619 | 180700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 59 | 20230619 | 180600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 60 | 20230619 | 180500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 61 | 20230619 | 180400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 62 | 20230619 | 180300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 63 | 20230619 | 180200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 64 | 20230619 | 180100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 65 | 20230619 | 180000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 66 | 20230619 | 175900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 67 | 20230619 | 175800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 68 | 20230619 | 175700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 69 | 20230619 | 175600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 70 | 20230619 | 175500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 71 | 20230619 | 175400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 72 | 20230619 | 175300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 73 | 20230619 | 175200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 74 | 20230619 | 175100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 75 | 20230619 | 175000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 76 | 20230619 | 174900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 77 | 20230619 | 174800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 78 | 20230619 | 174700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 79 | 20230619 | 174600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 80 | 20230619 | 174500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 81 | 20230619 | 174400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 82 | 20230619 | 174300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 83 | 20230619 | 174200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 84 | 20230619 | 174100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 85 | 20230619 | 174000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 86 | 20230619 | 173900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 87 | 20230619 | 173800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 88 | 20230619 | 173700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 89 | 20230619 | 173600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 90 | 20230619 | 173500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 91 | 20230619 | 173400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 92 | 20230619 | 173300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 93 | 20230619 | 173200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 94 | 20230619 | 173100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 95 | 20230619 | 173000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 96 | 20230619 | 172900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 97 | 20230619 | 172800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 98 | 20230619 | 172700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 99 | 20230619 | 172600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 100 | 20230619 | 172500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 101 | 20230619 | 172400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 102 | 20230619 | 172300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 103 | 20230619 | 172200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 104 | 20230619 | 172100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 105 | 20230619 | 172000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 106 | 20230619 | 171900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 107 | 20230619 | 171800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 108 | 20230619 | 171700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 109 | 20230619 | 171600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 110 | 20230619 | 171500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 111 | 20230619 | 171400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 112 | 20230619 | 171300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 113 | 20230619 | 171200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 114 | 20230619 | 171100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 115 | 20230619 | 171000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 116 | 20230619 | 170900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 117 | 20230619 | 170800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 118 | 20230619 | 170700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 119 | 20230619 | 170600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 120 | 20230619 | 170500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 121 | 20230619 | 170400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 122 | 20230619 | 170300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 123 | 20230619 | 170200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 124 | 20230619 | 170100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 125 | 20230619 | 170000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 126 | 20230619 | 165900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 127 | 20230619 | 165800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 128 | 20230619 | 165700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 129 | 20230619 | 165600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 130 | 20230619 | 165500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 131 | 20230619 | 165400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 132 | 20230619 | 165300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 133 | 20230619 | 165200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 134 | 20230619 | 165100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 135 | 20230619 | 165000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 136 | 20230619 | 164900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 137 | 20230619 | 164800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 138 | 20230619 | 164700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 139 | 20230619 | 164600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 140 | 20230619 | 164500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 141 | 20230619 | 164400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 142 | 20230619 | 164300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 143 | 20230619 | 164200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 144 | 20230619 | 164100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 145 | 20230619 | 164000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 146 | 20230619 | 163900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 147 | 20230619 | 163800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 148 | 20230619 | 163700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 149 | 20230619 | 163600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 150 | 20230619 | 163500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 151 | 20230619 | 163400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 152 | 20230619 | 163300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 153 | 20230619 | 163200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 154 | 20230619 | 163100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 155 | 20230619 | 163000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 156 | 20230619 | 162900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 157 | 20230619 | 162800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 158 | 20230619 | 162700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 159 | 20230619 | 162600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 160 | 20230619 | 162500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 161 | 20230619 | 162400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 162 | 20230619 | 162300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 163 | 20230619 | 162200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 164 | 20230619 | 162100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 165 | 20230619 | 162000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 166 | 20230619 | 161900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 167 | 20230619 | 161800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 168 | 20230619 | 161700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 169 | 20230619 | 161600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 170 | 20230619 | 161500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 171 | 20230619 | 161400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 172 | 20230619 | 161300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 173 | 20230619 | 161200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 174 | 20230619 | 161100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 175 | 20230619 | 161000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 176 | 20230619 | 160900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 177 | 20230619 | 160800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 178 | 20230619 | 160700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 179 | 20230619 | 160600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 180 | 20230619 | 160500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 181 | 20230619 | 160400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 182 | 20230619 | 160300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 183 | 20230619 | 160200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 184 | 20230619 | 160100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 185 | 20230619 | 160000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 186 | 20230619 | 155900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 187 | 20230619 | 155800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 188 | 20230619 | 155700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 189 | 20230619 | 155600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 190 | 20230619 | 155500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 191 | 20230619 | 155400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 192 | 20230619 | 155300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 193 | 20230619 | 155200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 194 | 20230619 | 155100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 195 | 20230619 | 155000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 196 | 20230619 | 154900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 197 | 20230619 | 154800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 198 | 20230619 | 154700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 199 | 20230619 | 154600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 200 | 20230619 | 154500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 201 | 20230619 | 154400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 202 | 20230619 | 154300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 203 | 20230619 | 154200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 204 | 20230619 | 154100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 205 | 20230619 | 154000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 206 | 20230619 | 153900 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 207 | 20230619 | 153800 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 208 | 20230619 | 153700 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 209 | 20230619 | 153600 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 210 | 20230619 | 153500 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 211 | 20230619 | 153400 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 212 | 20230619 | 153300 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 213 | 20230619 | 153200 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 214 | 20230619 | 153100 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 0 |
| 215 | 20230619 | 153000 | 23091964700 | 82000 | 82000 | 82000 | 82000 | 3562 |
| 216 | 20230619 | 152900 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 217 | 20230619 | 152800 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 218 | 20230619 | 152700 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 219 | 20230619 | 152600 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 220 | 20230619 | 152500 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 221 | 20230619 | 152400 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 222 | 20230619 | 152300 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 223 | 20230619 | 152200 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 224 | 20230619 | 152100 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 225 | 20230619 | 152000 | 22799880700 | 82100 | 82100 | 82100 | 82100 | 0 |
| 226 | 20230619 | 151900 | 22799880700 | 82100 | 82100 | 82100 | 82000 | 687 |
| 227 | 20230619 | 151800 | 22743516400 | 82100 | 82100 | 82200 | 82100 | 645 |
| 228 | 20230619 | 151700 | 22690519200 | 82100 | 82100 | 82200 | 82100 | 262 |
| 229 | 20230619 | 151600 | 22669005200 | 82100 | 82100 | 82200 | 82100 | 123 |
| 230 | 20230619 | 151500 | 22658904400 | 82100 | 82100 | 82200 | 82100 | 438 |
| 231 | 20230619 | 151400 | 22622941700 | 82100 | 82200 | 82200 | 82100 | 325 |
| 232 | 20230619 | 151300 | 22596247300 | 82100 | 82000 | 82200 | 82000 | 438 |
| 233 | 20230619 | 151200 | 22560296500 | 82100 | 82000 | 82100 | 82000 | 64 |
| 234 | 20230619 | 151100 | 22555047900 | 82000 | 82000 | 82100 | 82000 | 143 |
| 235 | 20230619 | 151000 | 22543319800 | 82000 | 82100 | 82200 | 82000 | 360 |
| 236 | 20230619 | 150900 | 22513760500 | 82200 | 82100 | 82200 | 82100 | 1294 |
| 237 | 20230619 | 150800 | 22407472800 | 82100 | 82300 | 82400 | 82100 | 2281 |
| 238 | 20230619 | 150700 | 22219751000 | 82300 | 82300 | 82400 | 82300 | 1095 |
| 239 | 20230619 | 150600 | 22129536500 | 82300 | 82300 | 82400 | 82300 | 1323 |
| 240 | 20230619 | 150500 | 22020638500 | 82300 | 82100 | 82400 | 82100 | 4606 |
| 241 | 20230619 | 150400 | 21641631500 | 82200 | 82100 | 82200 | 82100 | 414 |
| 242 | 20230619 | 150300 | 21607641500 | 82100 | 82100 | 82200 | 82100 | 257 |
| 243 | 20230619 | 150200 | 21586536000 | 82100 | 82100 | 82200 | 82100 | 247 |
| 244 | 20230619 | 150100 | 21566237600 | 82200 | 82200 | 82300 | 82100 | 1346 |
| 245 | 20230619 | 150000 | 21455597800 | 82200 | 82100 | 82200 | 82000 | 3184 |
| 246 | 20230619 | 145900 | 21193985800 | 82000 | 82000 | 82100 | 82000 | 168 |
| 247 | 20230619 | 145800 | 21180209300 | 82000 | 82100 | 82100 | 82000 | 129 |
| 248 | 20230619 | 145700 | 21169627200 | 82100 | 82100 | 82100 | 82000 | 169 |
| 249 | 20230619 | 145600 | 21155767300 | 82000 | 82000 | 82100 | 82000 | 382 |
| 250 | 20230619 | 145500 | 21124438000 | 82000 | 82000 | 82200 | 82000 | 305 |
| 251 | 20230619 | 145400 | 21099404900 | 82000 | 82000 | 82100 | 81900 | 1075 |
| 252 | 20230619 | 145300 | 21011183000 | 82000 | 81900 | 82100 | 81900 | 272 |
| 253 | 20230619 | 145200 | 20988896800 | 81900 | 81900 | 82100 | 81900 | 1660 |
| 254 | 20230619 | 145100 | 20852759000 | 81900 | 81900 | 82000 | 81900 | 95 |
| 255 | 20230619 | 145000 | 20844978400 | 81900 | 82000 | 82100 | 81900 | 562 |
| 256 | 20230619 | 144900 | 20798900800 | 82000 | 82000 | 82100 | 82000 | 132 |
| 257 | 20230619 | 144800 | 20788076100 | 82000 | 82000 | 82100 | 82000 | 268 |
| 258 | 20230619 | 144700 | 20766097300 | 82000 | 82000 | 82100 | 82000 | 177 |
| 259 | 20230619 | 144600 | 20751582000 | 82100 | 82000 | 82100 | 82000 | 105 |
| 260 | 20230619 | 144500 | 20742971600 | 82000 | 82000 | 82100 | 82000 | 76 |
| 261 | 20230619 | 144400 | 20736738900 | 82000 | 81800 | 82100 | 81800 | 888 |
| 262 | 20230619 | 144300 | 20663947300 | 81900 | 82000 | 82100 | 81900 | 322 |
| 263 | 20230619 | 144200 | 20637572700 | 82000 | 82000 | 82100 | 82000 | 87 |
| 264 | 20230619 | 144100 | 20630438200 | 82000 | 82000 | 82100 | 82000 | 214 |
| 265 | 20230619 | 144000 | 20612875900 | 82100 | 82000 | 82100 | 82000 | 206 |
| 266 | 20230619 | 143900 | 20595972200 | 82000 | 82000 | 82100 | 81900 | 220 |
| 267 | 20230619 | 143800 | 20577923200 | 82000 | 82000 | 82100 | 81900 | 945 |
| 268 | 20230619 | 143700 | 20500437200 | 82000 | 82000 | 82100 | 82000 | 502 |
| 269 | 20230619 | 143600 | 20459230000 | 82000 | 82100 | 82200 | 82000 | 324 |
| 270 | 20230619 | 143500 | 20432630000 | 82100 | 82200 | 82200 | 82100 | 573 |
| 271 | 20230619 | 143400 | 20385582600 | 82100 | 82100 | 82200 | 82100 | 135 |
| 272 | 20230619 | 143300 | 20374493500 | 82100 | 82100 | 82200 | 82100 | 173 |
| 273 | 20230619 | 143200 | 20360289600 | 82100 | 82100 | 82200 | 82100 | 362 |
| 274 | 20230619 | 143100 | 20330543100 | 82200 | 82100 | 82200 | 82100 | 206 |
| 275 | 20230619 | 143000 | 20313618800 | 82100 | 82000 | 82200 | 82000 | 430 |
| 276 | 20230619 | 142900 | 20278320200 | 82000 | 82000 | 82200 | 82000 | 130 |
| 277 | 20230619 | 142800 | 20267654200 | 82000 | 82000 | 82100 | 82000 | 352 |
| 278 | 20230619 | 142700 | 20238766400 | 82000 | 82100 | 82200 | 82000 | 690 |
| 279 | 20230619 | 142600 | 20182117600 | 82100 | 82100 | 82200 | 82100 | 66 |
| 280 | 20230619 | 142500 | 20176698000 | 82100 | 82100 | 82200 | 82100 | 204 |
| 281 | 20230619 | 142400 | 20159949500 | 82200 | 82200 | 82300 | 82100 | 311 |
| 282 | 20230619 | 142300 | 20134391700 | 82200 | 82200 | 82300 | 82200 | 121 |
| 283 | 20230619 | 142200 | 20124444100 | 82200 | 82200 | 82300 | 82200 | 81 |
| 284 | 20230619 | 142100 | 20117784300 | 82200 | 82200 | 82300 | 82200 | 714 |
| 285 | 20230619 | 142000 | 20059038100 | 82300 | 82200 | 82300 | 82100 | 908 |
| 286 | 20230619 | 141900 | 19984406700 | 82100 | 82200 | 82300 | 82100 | 597 |
| 287 | 20230619 | 141800 | 19935376000 | 82200 | 82200 | 82300 | 82200 | 67 |
| 288 | 20230619 | 141700 | 19929866500 | 82300 | 82200 | 82300 | 82200 | 307 |
| 289 | 20230619 | 141600 | 19904622800 | 82200 | 82200 | 82300 | 82200 | 109 |
| 290 | 20230619 | 141500 | 19895658900 | 82200 | 82200 | 82300 | 82200 | 217 |
| 291 | 20230619 | 141400 | 19877813900 | 82200 | 82300 | 82400 | 82200 | 204 |
| 292 | 20230619 | 141300 | 19861026600 | 82300 | 82300 | 82400 | 82300 | 276 |
| 293 | 20230619 | 141200 | 19838303700 | 82300 | 82100 | 82400 | 82100 | 1367 |
| 294 | 20230619 | 141100 | 19725770300 | 82200 | 82000 | 82300 | 82000 | 1803 |
| 295 | 20230619 | 141000 | 19577665500 | 82000 | 82000 | 82100 | 82000 | 141 |
| 296 | 20230619 | 140900 | 19566097500 | 82100 | 82100 | 82100 | 82000 | 105 |
| 297 | 20230619 | 140800 | 19557484300 | 82100 | 82000 | 82100 | 82000 | 165 |
| 298 | 20230619 | 140700 | 19543949900 | 82000 | 82000 | 82100 | 82000 | 68 |
| 299 | 20230619 | 140600 | 19538372000 | 82000 | 82100 | 82100 | 82000 | 117 |
| 300 | 20230619 | 140500 | 19528774400 | 82000 | 82100 | 82100 | 82000 | 227 |
| 301 | 20230619 | 140400 | 19510153300 | 82000 | 82000 | 82100 | 82000 | 112 |
| 302 | 20230619 | 140300 | 19500963000 | 82000 | 81800 | 82100 | 81800 | 1922 |
| 303 | 20230619 | 140200 | 19343496800 | 81800 | 82000 | 82000 | 81800 | 612 |
| 304 | 20230619 | 140100 | 19293350200 | 82000 | 82000 | 82100 | 82000 | 258 |
| 305 | 20230619 | 140000 | 19272186900 | 82000 | 82100 | 82100 | 82000 | 69 |
| 306 | 20230619 | 135900 | 19266526000 | 82000 | 82100 | 82100 | 82000 | 183 |
| 307 | 20230619 | 135800 | 19251515700 | 82000 | 82000 | 82100 | 82000 | 152 |
| 308 | 20230619 | 135700 | 19239042600 | 82100 | 82000 | 82100 | 82000 | 72 |
| 309 | 20230619 | 135600 | 19233136200 | 82100 | 82000 | 82100 | 82000 | 316 |
| 310 | 20230619 | 135500 | 19207204300 | 82100 | 82100 | 82100 | 82000 | 88 |
| 311 | 20230619 | 135400 | 19199984700 | 82000 | 82000 | 82100 | 82000 | 99 |
| 312 | 20230619 | 135300 | 19191862800 | 82100 | 82000 | 82100 | 82000 | 114 |
| 313 | 20230619 | 135200 | 19182508700 | 82000 | 82000 | 82100 | 81900 | 660 |
| 314 | 20230619 | 135100 | 19128379100 | 82000 | 82000 | 82100 | 81900 | 136 |
| 315 | 20230619 | 135000 | 19117223100 | 82000 | 82000 | 82100 | 81900 | 184 |
| 316 | 20230619 | 134900 | 19102132000 | 82000 | 81800 | 82100 | 81800 | 1249 |
| 317 | 20230619 | 134800 | 18999807000 | 81800 | 81800 | 81900 | 81800 | 158 |
| 318 | 20230619 | 134700 | 18986875000 | 81900 | 81800 | 81900 | 81800 | 67 |
| 319 | 20230619 | 134600 | 18981393100 | 81900 | 81900 | 81900 | 81800 | 103 |
| 320 | 20230619 | 134500 | 18972961800 | 81800 | 81800 | 81900 | 81800 | 113 |
| 321 | 20230619 | 134400 | 18963717800 | 81800 | 81800 | 81900 | 81800 | 106 |
| 322 | 20230619 | 134300 | 18955041300 | 81800 | 81800 | 81900 | 81800 | 53 |
| 323 | 20230619 | 134200 | 18950705500 | 81800 | 81700 | 81900 | 81700 | 268 |
| 324 | 20230619 | 134100 | 18928787600 | 81700 | 81900 | 81900 | 81700 | 647 |
| 325 | 20230619 | 134000 | 18875822400 | 81700 | 81900 | 81900 | 81700 | 301 |
| 326 | 20230619 | 133900 | 18851205500 | 81800 | 81800 | 81900 | 81800 | 65 |
| 327 | 20230619 | 133800 | 18845887900 | 81900 | 81700 | 82100 | 81700 | 2703 |
| 328 | 20230619 | 133700 | 18624686300 | 81800 | 81700 | 81800 | 81700 | 78 |
| 329 | 20230619 | 133600 | 18618309300 | 81700 | 81700 | 81800 | 81700 | 74 |
| 330 | 20230619 | 133500 | 18612262900 | 81700 | 81700 | 81800 | 81700 | 102 |
| 331 | 20230619 | 133400 | 18603928100 | 81700 | 81700 | 81800 | 81700 | 126 |
| 332 | 20230619 | 133300 | 18593632200 | 81700 | 81800 | 81800 | 81700 | 174 |
| 333 | 20230619 | 133200 | 18579415900 | 81800 | 81700 | 81800 | 81700 | 72 |
| 334 | 20230619 | 133100 | 18573533200 | 81700 | 81800 | 81900 | 81700 | 96 |
| 335 | 20230619 | 133000 | 18565681000 | 81800 | 81800 | 81900 | 81800 | 110 |
| 336 | 20230619 | 132900 | 18556682400 | 81800 | 81900 | 81900 | 81800 | 134 |
| 337 | 20230619 | 132800 | 18545720300 | 81800 | 81800 | 81900 | 81800 | 62 |
| 338 | 20230619 | 132700 | 18540647100 | 81800 | 81900 | 82000 | 81800 | 186 |
| 339 | 20230619 | 132600 | 18525416100 | 81900 | 81900 | 82000 | 81900 | 81 |
| 340 | 20230619 | 132500 | 18518781100 | 81900 | 81900 | 82000 | 81900 | 73 |
| 341 | 20230619 | 132400 | 18512801800 | 81900 | 81900 | 82000 | 81900 | 182 |
| 342 | 20230619 | 132300 | 18497895400 | 82000 | 81800 | 82000 | 81800 | 135 |
| 343 | 20230619 | 132200 | 18486839200 | 81800 | 81700 | 82000 | 81600 | 1269 |
| 344 | 20230619 | 132100 | 18383049400 | 81600 | 81800 | 81800 | 81600 | 1436 |
| 345 | 20230619 | 132000 | 18265729100 | 81700 | 81700 | 81800 | 81700 | 134 |
| 346 | 20230619 | 131900 | 18254780700 | 81700 | 81700 | 81800 | 81700 | 268 |
| 347 | 20230619 | 131800 | 18232883600 | 81700 | 81800 | 81800 | 81700 | 308 |
| 348 | 20230619 | 131700 | 18207719100 | 81800 | 81700 | 81800 | 81700 | 131 |
| 349 | 20230619 | 131600 | 18197015600 | 81700 | 81700 | 81700 | 81700 | 731 |
| 350 | 20230619 | 131500 | 18137292900 | 81700 | 81700 | 81800 | 81700 | 115 |
| 351 | 20230619 | 131400 | 18127896800 | 81700 | 81700 | 81700 | 81700 | 199 |
| 352 | 20230619 | 131300 | 18111638500 | 81700 | 81700 | 81800 | 81700 | 134 |
| 353 | 20230619 | 131200 | 18100686600 | 81700 | 81700 | 81800 | 81700 | 75 |
| 354 | 20230619 | 131100 | 18094559000 | 81700 | 81700 | 81800 | 81700 | 225 |
| 355 | 20230619 | 131000 | 18076168100 | 81700 | 81800 | 81800 | 81700 | 228 |
| 356 | 20230619 | 130900 | 18057535200 | 81700 | 81700 | 81800 | 81700 | 60 |
| 357 | 20230619 | 130800 | 18052633000 | 81700 | 81700 | 81800 | 81700 | 148 |
| 358 | 20230619 | 130700 | 18040541100 | 81700 | 81800 | 81800 | 81700 | 263 |
| 359 | 20230619 | 130600 | 18019053900 | 81800 | 81900 | 82000 | 81700 | 695 |
| 360 | 20230619 | 130500 | 17962145700 | 81900 | 81900 | 81900 | 81900 | 52 |
| 361 | 20230619 | 130400 | 17957886900 | 81900 | 81900 | 82000 | 81900 | 89 |
| 362 | 20230619 | 130300 | 17950595900 | 82000 | 81900 | 82000 | 81900 | 53 |
| 363 | 20230619 | 130200 | 17946253200 | 82000 | 81900 | 82000 | 81900 | 137 |
| 364 | 20230619 | 130100 | 17935031500 | 81900 | 82000 | 82000 | 81900 | 633 |
| 365 | 20230619 | 130000 | 17883128500 | 81900 | 81900 | 82000 | 81900 | 245 |
| 366 | 20230619 | 125900 | 17863059700 | 81900 | 81900 | 81900 | 81900 | 87 |
| 367 | 20230619 | 125800 | 17855934400 | 81900 | 81900 | 82000 | 81800 | 62 |
| 368 | 20230619 | 125700 | 17850858500 | 81900 | 81700 | 82000 | 81700 | 1919 |
| 369 | 20230619 | 125600 | 17693884100 | 81600 | 81700 | 81700 | 81600 | 2523 |
| 370 | 20230619 | 125500 | 17487783100 | 81700 | 81700 | 81800 | 81700 | 310 |
| 371 | 20230619 | 125400 | 17462448000 | 81800 | 81800 | 81800 | 81700 | 487 |
| 372 | 20230619 | 125300 | 17422622300 | 81800 | 81800 | 81800 | 81800 | 361 |
| 373 | 20230619 | 125200 | 17393092500 | 81800 | 81800 | 81900 | 81800 | 414 |
| 374 | 20230619 | 125100 | 17359227200 | 81800 | 81800 | 81900 | 81800 | 399 |
| 375 | 20230619 | 125000 | 17326588800 | 81800 | 81900 | 81900 | 81800 | 87 |
| 376 | 20230619 | 124900 | 17319468400 | 81800 | 81900 | 81900 | 81800 | 506 |
| 377 | 20230619 | 124800 | 17278030500 | 81900 | 81900 | 82000 | 81900 | 96 |
| 378 | 20230619 | 124700 | 17270168000 | 82000 | 81900 | 82000 | 81900 | 58 |
| 379 | 20230619 | 124600 | 17265417600 | 82000 | 81900 | 82000 | 81900 | 45 |
| 380 | 20230619 | 124500 | 17261729900 | 82000 | 82000 | 82000 | 81900 | 127 |
| 381 | 20230619 | 124400 | 17251323800 | 82000 | 82000 | 82100 | 82000 | 180 |
| 382 | 20230619 | 124300 | 17236563600 | 82000 | 82000 | 82000 | 82000 | 844 |
| 383 | 20230619 | 124200 | 17167355600 | 81900 | 81900 | 82000 | 81900 | 31 |
| 384 | 20230619 | 124100 | 17164816400 | 81900 | 82000 | 82000 | 81900 | 159 |
| 385 | 20230619 | 124000 | 17151794100 | 82000 | 82000 | 82000 | 81900 | 200 |
| 386 | 20230619 | 123900 | 17135395000 | 82000 | 82000 | 82000 | 82000 | 218 |
| 387 | 20230619 | 123800 | 17117519000 | 82000 | 82000 | 82100 | 82000 | 85 |
| 388 | 20230619 | 123700 | 17110548800 | 82000 | 82000 | 82100 | 82000 | 144 |
| 389 | 20230619 | 123600 | 17098740600 | 82000 | 82000 | 82100 | 82000 | 125 |
| 390 | 20230619 | 123500 | 17088490500 | 82000 | 82100 | 82100 | 82000 | 69 |
| 391 | 20230619 | 123400 | 17082826800 | 82100 | 82000 | 82100 | 82000 | 36 |
| 392 | 20230619 | 123300 | 17079874400 | 82000 | 82000 | 82100 | 82000 | 424 |
| 393 | 20230619 | 123200 | 17045067700 | 82000 | 82100 | 82100 | 82000 | 468 |
| 394 | 20230619 | 123100 | 17006646900 | 82000 | 82000 | 82000 | 82000 | 131 |
| 395 | 20230619 | 123000 | 16995904900 | 82000 | 82000 | 82100 | 82000 | 130 |
| 396 | 20230619 | 122900 | 16985238200 | 81900 | 82000 | 82100 | 81900 | 72 |
| 397 | 20230619 | 122800 | 16979335500 | 82000 | 81900 | 82000 | 81900 | 589 |
| 398 | 20230619 | 122700 | 16931041300 | 81900 | 81900 | 82000 | 81900 | 85 |
| 399 | 20230619 | 122600 | 16924076300 | 82000 | 82000 | 82000 | 81900 | 54 |
| 400 | 20230619 | 122500 | 16919650900 | 82000 | 82200 | 82300 | 81900 | 89 |
| 401 | 20230619 | 122400 | 16912340300 | 82300 | 82000 | 82300 | 81900 | 1531 |
| 402 | 20230619 | 122300 | 16786768900 | 81800 | 81900 | 82000 | 81800 | 436 |
| 403 | 20230619 | 122200 | 16751063900 | 81900 | 81800 | 81900 | 81800 | 1031 |
| 404 | 20230619 | 122100 | 16666629200 | 81900 | 81800 | 81900 | 81800 | 176 |
| 405 | 20230619 | 122000 | 16652232200 | 81900 | 81800 | 81900 | 81800 | 70 |
| 406 | 20230619 | 121900 | 16646506000 | 81900 | 81900 | 82000 | 81800 | 720 |
| 407 | 20230619 | 121800 | 16587538900 | 81900 | 81900 | 82000 | 81900 | 92 |
| 408 | 20230619 | 121700 | 16580002900 | 81900 | 81900 | 81900 | 81900 | 165 |
| 409 | 20230619 | 121600 | 16566489400 | 81900 | 82000 | 82000 | 81900 | 56 |
| 410 | 20230619 | 121500 | 16561902900 | 81900 | 82000 | 82100 | 81900 | 710 |
| 411 | 20230619 | 121400 | 16503684700 | 82000 | 82000 | 82000 | 82000 | 110 |
| 412 | 20230619 | 121300 | 16494664700 | 82000 | 82100 | 82100 | 82000 | 44 |
| 413 | 20230619 | 121200 | 16491055600 | 82100 | 82000 | 82100 | 82000 | 126 |
| 414 | 20230619 | 121100 | 16480712100 | 82100 | 82000 | 82100 | 82000 | 39 |
| 415 | 20230619 | 121000 | 16477511100 | 82000 | 82100 | 82100 | 82000 | 1123 |
| 416 | 20230619 | 120900 | 16385328800 | 82000 | 82100 | 82100 | 82000 | 497 |
| 417 | 20230619 | 120800 | 16344551700 | 82100 | 82100 | 82100 | 82100 | 32 |
| 418 | 20230619 | 120700 | 16341924500 | 82100 | 82100 | 82100 | 82100 | 32 |
| 419 | 20230619 | 120600 | 16339297300 | 82200 | 82100 | 82200 | 82100 | 343 |
| 420 | 20230619 | 120500 | 16311136900 | 82100 | 82100 | 82200 | 82100 | 134 |
| 421 | 20230619 | 120400 | 16300134200 | 82100 | 82100 | 82200 | 82100 | 81 |
| 422 | 20230619 | 120300 | 16293480800 | 82100 | 82100 | 82200 | 82100 | 95 |
| 423 | 20230619 | 120200 | 16285681000 | 82100 | 82200 | 82200 | 82100 | 40 |
| 424 | 20230619 | 120100 | 16282396900 | 82100 | 82200 | 82200 | 82100 | 73 |
| 425 | 20230619 | 120000 | 16276403400 | 82100 | 82200 | 82200 | 82100 | 538 |
| 426 | 20230619 | 115900 | 16232186100 | 82200 | 82300 | 82400 | 82200 | 237 |
| 427 | 20230619 | 115800 | 16212678000 | 82300 | 82200 | 82400 | 82200 | 450 |
| 428 | 20230619 | 115700 | 16175656000 | 82200 | 82100 | 82200 | 82100 | 840 |
| 429 | 20230619 | 115600 | 16106609300 | 82100 | 82100 | 82200 | 82100 | 72 |
| 430 | 20230619 | 115500 | 16100698000 | 82100 | 82300 | 82300 | 82100 | 164 |
| 431 | 20230619 | 115400 | 16087219300 | 82200 | 82300 | 82300 | 82200 | 43 |
| 432 | 20230619 | 115300 | 16083684300 | 82300 | 82300 | 82300 | 82300 | 183 |
| 433 | 20230619 | 115200 | 16068623400 | 82300 | 82300 | 82400 | 82300 | 34 |
| 434 | 20230619 | 115100 | 16065825000 | 82300 | 82300 | 82400 | 82300 | 280 |
| 435 | 20230619 | 115000 | 16042765100 | 82300 | 82300 | 82400 | 82300 | 26 |
| 436 | 20230619 | 114900 | 16040625200 | 82400 | 82300 | 82400 | 82300 | 312 |
| 437 | 20230619 | 114800 | 16014947500 | 82300 | 82300 | 82400 | 82300 | 40 |
| 438 | 20230619 | 114700 | 16011655400 | 82300 | 82500 | 82500 | 82300 | 343 |
| 439 | 20230619 | 114600 | 15983396700 | 82500 | 82500 | 82500 | 82400 | 743 |
| 440 | 20230619 | 114500 | 15922113200 | 82500 | 82500 | 82500 | 82500 | 565 |
| 441 | 20230619 | 114400 | 15875500700 | 82600 | 82600 | 82600 | 82500 | 245 |
| 442 | 20230619 | 114300 | 15855269800 | 82600 | 82600 | 82600 | 82600 | 542 |
| 443 | 20230619 | 114200 | 15810500600 | 82600 | 82600 | 82700 | 82600 | 588 |
| 444 | 20230619 | 114100 | 15761929800 | 82700 | 82600 | 82700 | 82500 | 291 |
| 445 | 20230619 | 114000 | 15737894900 | 82600 | 82400 | 82600 | 82400 | 2860 |
| 446 | 20230619 | 113900 | 15501888500 | 82300 | 82400 | 82400 | 82300 | 39 |
| 447 | 20230619 | 113800 | 15498678600 | 82400 | 82400 | 82400 | 82300 | 571 |
| 448 | 20230619 | 113700 | 15451634500 | 82400 | 82300 | 82400 | 82300 | 196 |
| 449 | 20230619 | 113600 | 15435490800 | 82300 | 82300 | 82300 | 82200 | 680 |
| 450 | 20230619 | 113500 | 15379539800 | 82300 | 82200 | 82300 | 82200 | 809 |
| 451 | 20230619 | 113400 | 15312973100 | 82200 | 82200 | 82300 | 82200 | 76 |
| 452 | 20230619 | 113300 | 15306725700 | 82200 | 82300 | 82300 | 82200 | 155 |
| 453 | 20230619 | 113200 | 15293971300 | 82300 | 82200 | 82300 | 82200 | 356 |
| 454 | 20230619 | 113100 | 15264688200 | 82200 | 82200 | 82200 | 82100 | 123 |
| 455 | 20230619 | 113000 | 15254581100 | 82200 | 82200 | 82200 | 82100 | 71 |
| 456 | 20230619 | 112900 | 15248748900 | 82200 | 82200 | 82200 | 82100 | 59 |
| 457 | 20230619 | 112800 | 15243901600 | 82100 | 82200 | 82200 | 82100 | 118 |
| 458 | 20230619 | 112700 | 15234205900 | 82200 | 82300 | 82300 | 82100 | 75 |
| 459 | 20230619 | 112600 | 15228043400 | 82300 | 82100 | 82300 | 82100 | 2101 |
| 460 | 20230619 | 112500 | 15055214700 | 82100 | 82100 | 82200 | 82100 | 835 |
| 461 | 20230619 | 112400 | 14986661000 | 82100 | 82200 | 82200 | 82100 | 281 |
| 462 | 20230619 | 112300 | 14963590800 | 82100 | 82000 | 82100 | 82000 | 123 |
| 463 | 20230619 | 112200 | 14953492600 | 82100 | 82000 | 82100 | 82000 | 371 |
| 464 | 20230619 | 112100 | 14923034800 | 82000 | 81900 | 82100 | 81900 | 601 |
| 465 | 20230619 | 112000 | 14873757700 | 81900 | 81900 | 82000 | 81800 | 1393 |
| 466 | 20230619 | 111900 | 14759682700 | 82000 | 82000 | 82100 | 81900 | 856 |
| 467 | 20230619 | 111800 | 14689495600 | 82000 | 82000 | 82100 | 82000 | 490 |
| 468 | 20230619 | 111700 | 14649313400 | 82000 | 81900 | 82000 | 81900 | 67 |
| 469 | 20230619 | 111600 | 14643826000 | 81900 | 82000 | 82100 | 81900 | 421 |
| 470 | 20230619 | 111500 | 14609309000 | 82000 | 82000 | 82100 | 82000 | 79 |
| 471 | 20230619 | 111400 | 14602830700 | 82000 | 82000 | 82100 | 82000 | 218 |
| 472 | 20230619 | 111300 | 14584953700 | 82000 | 82100 | 82200 | 82000 | 361 |
| 473 | 20230619 | 111200 | 14555304200 | 82100 | 82100 | 82200 | 82100 | 501 |
| 474 | 20230619 | 111100 | 14514159300 | 82100 | 82100 | 82100 | 82000 | 481 |
| 475 | 20230619 | 111000 | 14474671400 | 82100 | 82000 | 82100 | 82000 | 476 |
| 476 | 20230619 | 110900 | 14435594200 | 82100 | 82000 | 82100 | 81900 | 128 |
| 477 | 20230619 | 110800 | 14425099900 | 82000 | 81900 | 82000 | 81900 | 62 |
| 478 | 20230619 | 110700 | 14420017000 | 81900 | 81800 | 81900 | 81700 | 538 |
| 479 | 20230619 | 110600 | 14375987100 | 81800 | 81800 | 81900 | 81700 | 249 |
| 480 | 20230619 | 110500 | 14355614700 | 81800 | 81800 | 81800 | 81700 | 328 |
| 481 | 20230619 | 110400 | 14328790000 | 81700 | 81700 | 81800 | 81700 | 1735 |
| 482 | 20230619 | 110300 | 14186879100 | 81700 | 81900 | 81900 | 81700 | 1099 |
| 483 | 20230619 | 110200 | 14096924500 | 81900 | 82100 | 82100 | 81900 | 1142 |
| 484 | 20230619 | 110100 | 14003280900 | 82100 | 82100 | 82100 | 82000 | 228 |
| 485 | 20230619 | 110000 | 13984566600 | 82100 | 82100 | 82200 | 81900 | 2178 |
| 486 | 20230619 | 105900 | 13805944300 | 82100 | 81900 | 82100 | 81900 | 711 |
| 487 | 20230619 | 105800 | 13747591100 | 81900 | 81600 | 81900 | 81600 | 1691 |
| 488 | 20230619 | 105700 | 13609312200 | 81600 | 81600 | 81600 | 81500 | 2863 |
| 489 | 20230619 | 105600 | 13375741000 | 81600 | 81600 | 81700 | 81600 | 57 |
| 490 | 20230619 | 105500 | 13371089700 | 81600 | 81600 | 81700 | 81600 | 232 |
| 491 | 20230619 | 105400 | 13352156400 | 81600 | 81700 | 81700 | 81600 | 890 |
| 492 | 20230619 | 105300 | 13279480300 | 81700 | 81700 | 81700 | 81700 | 265 |
| 493 | 20230619 | 105200 | 13257829800 | 81800 | 81700 | 81800 | 81700 | 60 |
| 494 | 20230619 | 105100 | 13252926600 | 81700 | 81800 | 81800 | 81700 | 87 |
| 495 | 20230619 | 105000 | 13245818500 | 81800 | 81900 | 81900 | 81700 | 1446 |
| 496 | 20230619 | 104900 | 13127581800 | 81900 | 81900 | 81900 | 81800 | 459 |
| 497 | 20230619 | 104800 | 13090027200 | 81900 | 81900 | 82000 | 81800 | 406 |
| 498 | 20230619 | 104700 | 13056772500 | 82000 | 81900 | 82000 | 81900 | 39 |
| 499 | 20230619 | 104600 | 13053577500 | 81900 | 81800 | 81900 | 81800 | 669 |
| 500 | 20230619 | 104500 | 12998788800 | 81800 | 81900 | 81900 | 81800 | 1013 |
| 501 | 20230619 | 104400 | 12915850100 | 81900 | 82000 | 82100 | 81900 | 487 |
| 502 | 20230619 | 104300 | 12875938700 | 82000 | 82200 | 82200 | 82000 | 533 |
| 503 | 20230619 | 104200 | 12832202700 | 82200 | 82200 | 82300 | 82200 | 706 |
| 504 | 20230619 | 104100 | 12774156500 | 82200 | 82100 | 82200 | 82000 | 557 |
| 505 | 20230619 | 104000 | 12728403500 | 82100 | 82000 | 82200 | 82000 | 1158 |
| 506 | 20230619 | 103900 | 12633303100 | 82000 | 82100 | 82200 | 81900 | 579 |
| 507 | 20230619 | 103800 | 12585789500 | 82100 | 82000 | 82200 | 82000 | 816 |
| 508 | 20230619 | 103700 | 12518793800 | 81900 | 82000 | 82400 | 81900 | 2906 |
| 509 | 20230619 | 103600 | 12279901800 | 82000 | 81900 | 82100 | 81800 | 1907 |
| 510 | 20230619 | 103500 | 12123539700 | 81800 | 81700 | 81800 | 81400 | 1249 |
| 511 | 20230619 | 103400 | 12021613800 | 81700 | 81700 | 81800 | 81600 | 273 |
| 512 | 20230619 | 103300 | 11999317300 | 81800 | 81800 | 81900 | 81700 | 494 |
| 513 | 20230619 | 103200 | 11958909800 | 81800 | 81900 | 81900 | 81800 | 136 |
| 514 | 20230619 | 103100 | 11947777900 | 81900 | 81800 | 81900 | 81800 | 702 |
| 515 | 20230619 | 103000 | 11890343400 | 81800 | 81700 | 81800 | 81700 | 82 |
| 516 | 20230619 | 102900 | 11883637800 | 81800 | 81600 | 81800 | 81500 | 783 |
| 517 | 20230619 | 102800 | 11819694100 | 81700 | 81600 | 81700 | 81600 | 154 |
| 518 | 20230619 | 102700 | 11807120500 | 81600 | 81600 | 81700 | 81500 | 1333 |
| 519 | 20230619 | 102600 | 11698314500 | 81600 | 81700 | 81800 | 81500 | 669 |
| 520 | 20230619 | 102500 | 11643712700 | 81700 | 81700 | 81800 | 81700 | 663 |
| 521 | 20230619 | 102400 | 11589541800 | 81700 | 81800 | 81900 | 81600 | 531 |
| 522 | 20230619 | 102300 | 11546144200 | 81700 | 81800 | 81900 | 81700 | 469 |
| 523 | 20230619 | 102200 | 11507783000 | 81700 | 81500 | 81800 | 81500 | 1717 |
| 524 | 20230619 | 102100 | 11367611500 | 81600 | 81700 | 81800 | 81600 | 324 |
| 525 | 20230619 | 102000 | 11341142200 | 81800 | 81700 | 81800 | 81700 | 204 |
| 526 | 20230619 | 101900 | 11324471500 | 81700 | 81700 | 81800 | 81700 | 1487 |
| 527 | 20230619 | 101800 | 11202890300 | 81700 | 81700 | 81700 | 81700 | 79 |
| 528 | 20230619 | 101700 | 11196436000 | 81700 | 81700 | 81900 | 81300 | 7468 |
| 529 | 20230619 | 101600 | 10588246400 | 81700 | 81800 | 81800 | 81700 | 257 |
| 530 | 20230619 | 101500 | 10567234500 | 81800 | 81800 | 81900 | 81800 | 588 |
| 531 | 20230619 | 101400 | 10519121200 | 81800 | 81800 | 81900 | 81800 | 232 |
| 532 | 20230619 | 101300 | 10500136600 | 81800 | 81900 | 81900 | 81800 | 80 |
| 533 | 20230619 | 101200 | 10493590600 | 81900 | 81700 | 81900 | 81600 | 420 |
| 534 | 20230619 | 101100 | 10459247100 | 81700 | 81600 | 81700 | 81600 | 297 |
| 535 | 20230619 | 101000 | 10434984000 | 81600 | 81800 | 81800 | 81600 | 650 |
| 536 | 20230619 | 100900 | 10381909100 | 81800 | 81900 | 81900 | 81800 | 499 |
| 537 | 20230619 | 100800 | 10341086500 | 81800 | 81900 | 82000 | 81800 | 336 |
| 538 | 20230619 | 100700 | 10313571700 | 82000 | 82200 | 82200 | 81900 | 675 |
| 539 | 20230619 | 100600 | 10258170400 | 82200 | 82000 | 82200 | 82000 | 3397 |
| 540 | 20230619 | 100500 | 9979109900 | 82100 | 81600 | 82100 | 81500 | 2817 |
| 541 | 20230619 | 100400 | 9748477200 | 81600 | 81600 | 81700 | 81500 | 238 |
| 542 | 20230619 | 100300 | 9729054200 | 81600 | 81400 | 81700 | 81100 | 7037 |
| 543 | 20230619 | 100200 | 9156449900 | 81500 | 81500 | 81600 | 81400 | 466 |
| 544 | 20230619 | 100100 | 9118470400 | 81500 | 81600 | 81700 | 81500 | 759 |
| 545 | 20230619 | 100000 | 9056561500 | 81600 | 81700 | 81700 | 81600 | 817 |
| 546 | 20230619 | 095900 | 8989829300 | 81600 | 81600 | 81700 | 81500 | 637 |
| 547 | 20230619 | 095800 | 8937878000 | 81600 | 81600 | 81700 | 81500 | 1034 |
| 548 | 20230619 | 095700 | 8853485400 | 81600 | 81500 | 81600 | 81500 | 1133 |
| 549 | 20230619 | 095600 | 8761075900 | 81500 | 81600 | 81600 | 81500 | 111 |
| 550 | 20230619 | 095500 | 8752024100 | 81600 | 81700 | 81700 | 81500 | 489 |
| 551 | 20230619 | 095400 | 8712146200 | 81700 | 81700 | 81700 | 81600 | 623 |
| 552 | 20230619 | 095300 | 8661269300 | 81700 | 81800 | 81800 | 81600 | 879 |
| 553 | 20230619 | 095200 | 8589433800 | 81800 | 81600 | 81800 | 81500 | 1377 |
| 554 | 20230619 | 095100 | 8477017300 | 81500 | 81500 | 81500 | 81500 | 759 |
| 555 | 20230619 | 095000 | 8415158800 | 81600 | 81500 | 81600 | 81500 | 625 |
| 556 | 20230619 | 094900 | 8364217400 | 81500 | 81600 | 81700 | 81500 | 1436 |
| 557 | 20230619 | 094800 | 8246984600 | 81700 | 81900 | 81900 | 81600 | 1035 |
| 558 | 20230619 | 094700 | 8162351900 | 81900 | 81900 | 82000 | 81800 | 609 |
| 559 | 20230619 | 094600 | 8112470600 | 81900 | 81900 | 82000 | 81900 | 250 |
| 560 | 20230619 | 094500 | 8091994900 | 81900 | 82000 | 82000 | 81900 | 340 |
| 561 | 20230619 | 094400 | 8064118800 | 82000 | 82000 | 82100 | 82000 | 647 |
| 562 | 20230619 | 094300 | 8011060900 | 82100 | 82000 | 82100 | 81900 | 569 |
| 563 | 20230619 | 094200 | 7964392500 | 82000 | 82000 | 82100 | 81900 | 1149 |
| 564 | 20230619 | 094100 | 7870172600 | 82100 | 82000 | 82100 | 81900 | 1574 |
| 565 | 20230619 | 094000 | 7741074800 | 81900 | 81800 | 82000 | 81800 | 1110 |
| 566 | 20230619 | 093900 | 7650192500 | 81800 | 81700 | 81800 | 81700 | 322 |
| 567 | 20230619 | 093800 | 7623880500 | 81800 | 81900 | 81900 | 81800 | 232 |
| 568 | 20230619 | 093700 | 7604902200 | 81800 | 81900 | 81900 | 81800 | 798 |
| 569 | 20230619 | 093600 | 7539550000 | 81900 | 82100 | 82100 | 81900 | 630 |
| 570 | 20230619 | 093500 | 7487898600 | 82000 | 82000 | 82000 | 81800 | 1377 |
| 571 | 20230619 | 093400 | 7375068900 | 82000 | 81800 | 82100 | 81700 | 1333 |
| 572 | 20230619 | 093300 | 7265882600 | 81800 | 81400 | 81800 | 81400 | 478 |
| 573 | 20230619 | 093200 | 7226856600 | 81500 | 81400 | 81500 | 81300 | 843 |
| 574 | 20230619 | 093100 | 7158191200 | 81400 | 81600 | 81700 | 81400 | 2786 |
| 575 | 20230619 | 093000 | 6931060400 | 81600 | 81800 | 81800 | 81600 | 277 |
| 576 | 20230619 | 092900 | 6908430300 | 81800 | 81900 | 81900 | 81700 | 718 |
| 577 | 20230619 | 092800 | 6849702100 | 81900 | 81700 | 81900 | 81600 | 1862 |
| 578 | 20230619 | 092700 | 6697437400 | 81600 | 81700 | 81700 | 81600 | 336 |
| 579 | 20230619 | 092600 | 6670017800 | 81700 | 81600 | 81700 | 81500 | 585 |
| 580 | 20230619 | 092500 | 6622237400 | 81600 | 81600 | 81700 | 81500 | 1044 |
| 581 | 20230619 | 092400 | 6537054800 | 81600 | 81700 | 81700 | 81500 | 3171 |
| 582 | 20230619 | 092300 | 6278294700 | 81700 | 81100 | 81700 | 81100 | 2405 |
| 583 | 20230619 | 092200 | 6082393200 | 81100 | 81300 | 81300 | 81100 | 2134 |
| 584 | 20230619 | 092100 | 5909194600 | 81300 | 81300 | 81400 | 81300 | 667 |
| 585 | 20230619 | 092000 | 5854966900 | 81400 | 81400 | 81500 | 81400 | 483 |
| 586 | 20230619 | 091900 | 5815649300 | 81400 | 81400 | 81700 | 81300 | 2359 |
| 587 | 20230619 | 091800 | 5623419100 | 81300 | 81300 | 81500 | 81000 | 4652 |
| 588 | 20230619 | 091700 | 5245720900 | 81400 | 81400 | 81500 | 81100 | 3443 |
| 589 | 20230619 | 091600 | 4966036300 | 81300 | 81400 | 81500 | 81300 | 525 |
| 590 | 20230619 | 091500 | 4923314600 | 81400 | 81300 | 81500 | 81300 | 895 |
| 591 | 20230619 | 091400 | 4850513300 | 81300 | 81500 | 81500 | 81300 | 1248 |
| 592 | 20230619 | 091300 | 4748932900 | 81500 | 81000 | 81600 | 81000 | 2370 |
| 593 | 20230619 | 091200 | 4556161600 | 81000 | 81100 | 81200 | 80800 | 10440 |
| 594 | 20230619 | 091100 | 3710850700 | 81100 | 81300 | 81300 | 81000 | 4015 |
| 595 | 20230619 | 091000 | 3385270900 | 81300 | 81300 | 81400 | 81100 | 4974 |
| 596 | 20230619 | 090900 | 2981212800 | 81300 | 81900 | 81900 | 81300 | 10671 |
| 597 | 20230619 | 090800 | 2110665900 | 81800 | 81800 | 81900 | 81800 | 1042 |
| 598 | 20230619 | 090700 | 2025389300 | 81900 | 81900 | 81900 | 81800 | 3093 |
| 599 | 20230619 | 090600 | 1772136200 | 81900 | 81800 | 81900 | 81700 | 1576 |
| 600 | 20230619 | 090500 | 1643161200 | 81700 | 81800 | 81800 | 81600 | 6626 |
| 601 | 20230619 | 090400 | 1101787300 | 81800 | 82000 | 82000 | 81800 | 1838 |
| 602 | 20230619 | 090300 | 951267800 | 82000 | 82100 | 82200 | 82000 | 1248 |
| 603 | 20230619 | 090200 | 848816800 | 82200 | 82000 | 82200 | 82000 | 1817 |
| 604 | 20230619 | 090100 | 699746800 | 82000 | 82400 | 82400 | 81800 | 4151 |
| 605 | 20230619 | 090000 | 359307000 | 82700 | 83100 | 83100 | 82500 | 4281 |