35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 3 | 20230619 | 190600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 4 | 20230619 | 190500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 5 | 20230619 | 190400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 6 | 20230619 | 190300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 7 | 20230619 | 190200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 8 | 20230619 | 190100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 9 | 20230619 | 190000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 10 | 20230619 | 185900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 11 | 20230619 | 185800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 12 | 20230619 | 185700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 13 | 20230619 | 185600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 14 | 20230619 | 185500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 15 | 20230619 | 185400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 16 | 20230619 | 185300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 17 | 20230619 | 185200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 18 | 20230619 | 185100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 19 | 20230619 | 185000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 20 | 20230619 | 184900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 21 | 20230619 | 184800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 22 | 20230619 | 184700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 23 | 20230619 | 184600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 24 | 20230619 | 184500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 25 | 20230619 | 184400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 26 | 20230619 | 184300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 27 | 20230619 | 184200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 28 | 20230619 | 184100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 29 | 20230619 | 184000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 30 | 20230619 | 183900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 31 | 20230619 | 183800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 32 | 20230619 | 183700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 33 | 20230619 | 183600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 34 | 20230619 | 183500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 35 | 20230619 | 183400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 36 | 20230619 | 183300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 37 | 20230619 | 183200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 38 | 20230619 | 183100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 39 | 20230619 | 183000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 40 | 20230619 | 182900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 41 | 20230619 | 182800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 42 | 20230619 | 182700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 43 | 20230619 | 182600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 44 | 20230619 | 182500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 45 | 20230619 | 182400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 46 | 20230619 | 182300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 47 | 20230619 | 182200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 48 | 20230619 | 182100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 49 | 20230619 | 182000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 50 | 20230619 | 181900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 51 | 20230619 | 181800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 52 | 20230619 | 181700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 53 | 20230619 | 181600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 54 | 20230619 | 181500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 55 | 20230619 | 181400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 56 | 20230619 | 181300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 57 | 20230619 | 181200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 58 | 20230619 | 181100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 59 | 20230619 | 181000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 60 | 20230619 | 180900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 61 | 20230619 | 180800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 62 | 20230619 | 180700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 63 | 20230619 | 180600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 64 | 20230619 | 180500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 65 | 20230619 | 180400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 66 | 20230619 | 180300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 67 | 20230619 | 180200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 68 | 20230619 | 180100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 69 | 20230619 | 180000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 70 | 20230619 | 175900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 71 | 20230619 | 175800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 72 | 20230619 | 175700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 73 | 20230619 | 175600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 74 | 20230619 | 175500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 75 | 20230619 | 175400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 76 | 20230619 | 175300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 77 | 20230619 | 175200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 78 | 20230619 | 175100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 79 | 20230619 | 175000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 80 | 20230619 | 174900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 81 | 20230619 | 174800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 82 | 20230619 | 174700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 83 | 20230619 | 174600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 84 | 20230619 | 174500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 85 | 20230619 | 174400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 86 | 20230619 | 174300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 87 | 20230619 | 174200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 88 | 20230619 | 174100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 89 | 20230619 | 174000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 90 | 20230619 | 173900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 91 | 20230619 | 173800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 92 | 20230619 | 173700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 93 | 20230619 | 173600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 94 | 20230619 | 173500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 95 | 20230619 | 173400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 96 | 20230619 | 173300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 97 | 20230619 | 173200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 98 | 20230619 | 173100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 99 | 20230619 | 173000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 100 | 20230619 | 172900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 101 | 20230619 | 172800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 102 | 20230619 | 172700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 103 | 20230619 | 172600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 104 | 20230619 | 172500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 105 | 20230619 | 172400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 106 | 20230619 | 172300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 107 | 20230619 | 172200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 108 | 20230619 | 172100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 109 | 20230619 | 172000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 110 | 20230619 | 171900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 111 | 20230619 | 171800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 112 | 20230619 | 171700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 113 | 20230619 | 171600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 114 | 20230619 | 171500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 115 | 20230619 | 171400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 116 | 20230619 | 171300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 117 | 20230619 | 171200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 118 | 20230619 | 171100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 119 | 20230619 | 171000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 120 | 20230619 | 170900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 121 | 20230619 | 170800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 122 | 20230619 | 170700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 123 | 20230619 | 170600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 124 | 20230619 | 170500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 125 | 20230619 | 170400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 126 | 20230619 | 170300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 127 | 20230619 | 170200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 128 | 20230619 | 170100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 129 | 20230619 | 170000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 130 | 20230619 | 165900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 131 | 20230619 | 165800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 132 | 20230619 | 165700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 133 | 20230619 | 165600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 134 | 20230619 | 165500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 135 | 20230619 | 165400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 136 | 20230619 | 165300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 137 | 20230619 | 165200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 138 | 20230619 | 165100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 139 | 20230619 | 165000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 140 | 20230619 | 164900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 141 | 20230619 | 164800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 142 | 20230619 | 164700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 143 | 20230619 | 164600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 144 | 20230619 | 164500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 145 | 20230619 | 164400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 146 | 20230619 | 164300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 147 | 20230619 | 164200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 148 | 20230619 | 164100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 149 | 20230619 | 164000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 150 | 20230619 | 163900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 151 | 20230619 | 163800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 152 | 20230619 | 163700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 153 | 20230619 | 163600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 154 | 20230619 | 163500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 155 | 20230619 | 163400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 156 | 20230619 | 163300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 157 | 20230619 | 163200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 158 | 20230619 | 163100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 159 | 20230619 | 163000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 160 | 20230619 | 162900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 161 | 20230619 | 162800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 162 | 20230619 | 162700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 163 | 20230619 | 162600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 164 | 20230619 | 162500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 165 | 20230619 | 162400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 166 | 20230619 | 162300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 167 | 20230619 | 162200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 168 | 20230619 | 162100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 169 | 20230619 | 162000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 170 | 20230619 | 161900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 171 | 20230619 | 161800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 172 | 20230619 | 161700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 173 | 20230619 | 161600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 174 | 20230619 | 161500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 175 | 20230619 | 161400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 176 | 20230619 | 161300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 177 | 20230619 | 161200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 178 | 20230619 | 161100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 179 | 20230619 | 161000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 180 | 20230619 | 160900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 181 | 20230619 | 160800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 182 | 20230619 | 160700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 183 | 20230619 | 160600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 184 | 20230619 | 160500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 185 | 20230619 | 160400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 186 | 20230619 | 160300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 187 | 20230619 | 160200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 188 | 20230619 | 160100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 189 | 20230619 | 160000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 190 | 20230619 | 155900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 191 | 20230619 | 155800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 192 | 20230619 | 155700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 193 | 20230619 | 155600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 194 | 20230619 | 155500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 195 | 20230619 | 155400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 196 | 20230619 | 155300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 197 | 20230619 | 155200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 198 | 20230619 | 155100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 199 | 20230619 | 155000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 200 | 20230619 | 154900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 201 | 20230619 | 154800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 202 | 20230619 | 154700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 203 | 20230619 | 154600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 204 | 20230619 | 154500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 205 | 20230619 | 154400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 206 | 20230619 | 154300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 207 | 20230619 | 154200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 208 | 20230619 | 154100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 209 | 20230619 | 154000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 210 | 20230619 | 153900 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 211 | 20230619 | 153800 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 212 | 20230619 | 153700 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 213 | 20230619 | 153600 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 214 | 20230619 | 153500 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 215 | 20230619 | 153400 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 216 | 20230619 | 153300 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 217 | 20230619 | 153200 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 218 | 20230619 | 153100 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 0 |
| 219 | 20230619 | 153000 | 18777796000 | 103900 | 103900 | 103900 | 103900 | 5469 |
| 220 | 20230619 | 152900 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 221 | 20230619 | 152800 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 222 | 20230619 | 152700 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 223 | 20230619 | 152600 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 224 | 20230619 | 152500 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 225 | 20230619 | 152400 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 226 | 20230619 | 152300 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 227 | 20230619 | 152200 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 228 | 20230619 | 152100 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 229 | 20230619 | 152000 | 18209566900 | 104000 | 104000 | 104000 | 104000 | 0 |
| 230 | 20230619 | 151900 | 18209566900 | 104000 | 104100 | 104100 | 103800 | 218 |
| 231 | 20230619 | 151800 | 18186907000 | 104000 | 103800 | 104000 | 103800 | 403 |
| 232 | 20230619 | 151700 | 18145023700 | 103800 | 103800 | 103900 | 103800 | 175 |
| 233 | 20230619 | 151600 | 18126856200 | 103900 | 103900 | 103900 | 103800 | 151 |
| 234 | 20230619 | 151500 | 18111178100 | 103900 | 103800 | 103900 | 103800 | 201 |
| 235 | 20230619 | 151400 | 18090313200 | 103900 | 103900 | 103900 | 103800 | 179 |
| 236 | 20230619 | 151300 | 18071725600 | 103800 | 103800 | 103900 | 103800 | 392 |
| 237 | 20230619 | 151200 | 18031035800 | 103800 | 103700 | 103800 | 103700 | 88 |
| 238 | 20230619 | 151100 | 18021907000 | 103700 | 103700 | 103800 | 103700 | 76 |
| 239 | 20230619 | 151000 | 18014024500 | 103800 | 103700 | 103900 | 103700 | 141 |
| 240 | 20230619 | 150900 | 17999390200 | 103900 | 104000 | 104100 | 103700 | 1406 |
| 241 | 20230619 | 150800 | 17853225000 | 104000 | 103800 | 104000 | 103800 | 1869 |
| 242 | 20230619 | 150700 | 17659064800 | 103700 | 103700 | 103800 | 103700 | 199 |
| 243 | 20230619 | 150600 | 17638416300 | 103700 | 103800 | 103800 | 103700 | 18 |
| 244 | 20230619 | 150500 | 17636548700 | 103700 | 103600 | 103700 | 103500 | 593 |
| 245 | 20230619 | 150400 | 17575096600 | 103600 | 103700 | 103700 | 103600 | 180 |
| 246 | 20230619 | 150300 | 17556447400 | 103700 | 103800 | 103800 | 103600 | 159 |
| 247 | 20230619 | 150200 | 17539958700 | 103700 | 103600 | 103900 | 103600 | 382 |
| 248 | 20230619 | 150100 | 17500352200 | 103600 | 103600 | 103700 | 103500 | 197 |
| 249 | 20230619 | 150000 | 17479943300 | 103600 | 103700 | 103700 | 103600 | 479 |
| 250 | 20230619 | 145900 | 17430317600 | 103700 | 103600 | 103700 | 103600 | 291 |
| 251 | 20230619 | 145800 | 17400169100 | 103600 | 103600 | 103700 | 103600 | 128 |
| 252 | 20230619 | 145700 | 17386896900 | 103600 | 103700 | 103700 | 103600 | 243 |
| 253 | 20230619 | 145600 | 17361721600 | 103700 | 103700 | 103700 | 103600 | 27 |
| 254 | 20230619 | 145500 | 17358921800 | 103700 | 103800 | 103800 | 103700 | 279 |
| 255 | 20230619 | 145400 | 17329987800 | 103800 | 103600 | 103900 | 103500 | 495 |
| 256 | 20230619 | 145300 | 17278664700 | 103600 | 103700 | 103700 | 103600 | 192 |
| 257 | 20230619 | 145200 | 17258772700 | 103700 | 103800 | 103800 | 103600 | 562 |
| 258 | 20230619 | 145100 | 17200493800 | 103800 | 103700 | 103800 | 103700 | 82 |
| 259 | 20230619 | 145000 | 17191988700 | 103800 | 103800 | 103800 | 103700 | 516 |
| 260 | 20230619 | 144900 | 17138448000 | 103900 | 103900 | 103900 | 103800 | 25 |
| 261 | 20230619 | 144800 | 17135850800 | 103900 | 103800 | 104000 | 103700 | 1291 |
| 262 | 20230619 | 144700 | 17001722700 | 103800 | 103900 | 103900 | 103700 | 672 |
| 263 | 20230619 | 144600 | 16931978700 | 103900 | 103800 | 103900 | 103800 | 38 |
| 264 | 20230619 | 144500 | 16928033200 | 103900 | 103600 | 103900 | 103600 | 484 |
| 265 | 20230619 | 144400 | 16877825700 | 103600 | 103700 | 103800 | 103600 | 757 |
| 266 | 20230619 | 144300 | 16799342600 | 103700 | 103800 | 103800 | 103700 | 92 |
| 267 | 20230619 | 144200 | 16789799800 | 103700 | 103800 | 103800 | 103700 | 81 |
| 268 | 20230619 | 144100 | 16781399300 | 103800 | 103800 | 103800 | 103700 | 383 |
| 269 | 20230619 | 144000 | 16741677600 | 103800 | 103800 | 103800 | 103700 | 231 |
| 270 | 20230619 | 143900 | 16717721700 | 103800 | 103700 | 103800 | 103700 | 829 |
| 271 | 20230619 | 143800 | 16631752900 | 103700 | 103600 | 103700 | 103600 | 713 |
| 272 | 20230619 | 143700 | 16557879800 | 103700 | 103700 | 103700 | 103600 | 150 |
| 273 | 20230619 | 143600 | 16542338300 | 103800 | 103700 | 103800 | 103700 | 389 |
| 274 | 20230619 | 143500 | 16501998400 | 103700 | 103800 | 104000 | 103700 | 390 |
| 275 | 20230619 | 143400 | 16461492400 | 103900 | 103800 | 103900 | 103700 | 899 |
| 276 | 20230619 | 143300 | 16368234700 | 103700 | 103800 | 103800 | 103700 | 513 |
| 277 | 20230619 | 143200 | 16314996700 | 103700 | 103900 | 103900 | 103700 | 850 |
| 278 | 20230619 | 143100 | 16226761400 | 103800 | 103900 | 103900 | 103700 | 147 |
| 279 | 20230619 | 143000 | 16211503300 | 103800 | 103700 | 103800 | 103600 | 523 |
| 280 | 20230619 | 142900 | 16157250700 | 103700 | 103800 | 103900 | 103700 | 565 |
| 281 | 20230619 | 142800 | 16098654900 | 103800 | 103600 | 103800 | 103600 | 450 |
| 282 | 20230619 | 142700 | 16051997100 | 103600 | 103700 | 103800 | 103600 | 742 |
| 283 | 20230619 | 142600 | 15975058200 | 103700 | 103700 | 103800 | 103700 | 92 |
| 284 | 20230619 | 142500 | 15965511500 | 103700 | 103700 | 103800 | 103700 | 237 |
| 285 | 20230619 | 142400 | 15940934200 | 103700 | 103600 | 103700 | 103600 | 291 |
| 286 | 20230619 | 142300 | 15910763300 | 103700 | 103600 | 103800 | 103500 | 551 |
| 287 | 20230619 | 142200 | 15853626100 | 103500 | 103600 | 103600 | 103500 | 215 |
| 288 | 20230619 | 142100 | 15831373100 | 103600 | 103500 | 103600 | 103500 | 19 |
| 289 | 20230619 | 142000 | 15829405500 | 103600 | 103400 | 103600 | 103400 | 266 |
| 290 | 20230619 | 141900 | 15801875000 | 103400 | 103300 | 103500 | 103300 | 2945 |
| 291 | 20230619 | 141800 | 15497367500 | 103300 | 103500 | 103500 | 103300 | 786 |
| 292 | 20230619 | 141700 | 15416094800 | 103400 | 103400 | 103500 | 103400 | 215 |
| 293 | 20230619 | 141600 | 15393862900 | 103400 | 103400 | 103500 | 103400 | 180 |
| 294 | 20230619 | 141500 | 15375248600 | 103500 | 103600 | 103600 | 103500 | 350 |
| 295 | 20230619 | 141400 | 15339022600 | 103600 | 103600 | 103600 | 103500 | 286 |
| 296 | 20230619 | 141300 | 15309398900 | 103600 | 103500 | 103600 | 103500 | 189 |
| 297 | 20230619 | 141200 | 15289834900 | 103500 | 103500 | 103600 | 103500 | 130 |
| 298 | 20230619 | 141100 | 15276378900 | 103500 | 103600 | 103600 | 103500 | 85 |
| 299 | 20230619 | 141000 | 15267578500 | 103600 | 103500 | 103600 | 103500 | 178 |
| 300 | 20230619 | 140900 | 15249154500 | 103500 | 103500 | 103600 | 103500 | 159 |
| 301 | 20230619 | 140800 | 15232697200 | 103500 | 103600 | 103600 | 103500 | 13 |
| 302 | 20230619 | 140700 | 15231350800 | 103500 | 103600 | 103600 | 103500 | 223 |
| 303 | 20230619 | 140600 | 15208269400 | 103600 | 103600 | 103600 | 103500 | 243 |
| 304 | 20230619 | 140500 | 15183117900 | 103600 | 103600 | 103600 | 103500 | 46 |
| 305 | 20230619 | 140400 | 15178354300 | 103600 | 103500 | 103600 | 103500 | 262 |
| 306 | 20230619 | 140300 | 15151236800 | 103500 | 103500 | 103600 | 103500 | 54 |
| 307 | 20230619 | 140200 | 15145645800 | 103600 | 103500 | 103600 | 103500 | 19 |
| 308 | 20230619 | 140100 | 15143678600 | 103500 | 103600 | 103600 | 103500 | 77 |
| 309 | 20230619 | 140000 | 15135707000 | 103500 | 103500 | 103600 | 103500 | 111 |
| 310 | 20230619 | 135900 | 15124218200 | 103500 | 103500 | 103500 | 103400 | 678 |
| 311 | 20230619 | 135800 | 15054051100 | 103400 | 103400 | 103500 | 103400 | 588 |
| 312 | 20230619 | 135700 | 14993251700 | 103400 | 103400 | 103400 | 103300 | 68 |
| 313 | 20230619 | 135600 | 14986226800 | 103400 | 103500 | 103500 | 103300 | 94 |
| 314 | 20230619 | 135500 | 14976511600 | 103500 | 103200 | 103600 | 103200 | 576 |
| 315 | 20230619 | 135400 | 14916987400 | 103200 | 103300 | 103300 | 103200 | 24 |
| 316 | 20230619 | 135300 | 14914508700 | 103200 | 103300 | 103300 | 103200 | 1080 |
| 317 | 20230619 | 135200 | 14803009600 | 103200 | 103200 | 103300 | 103200 | 58 |
| 318 | 20230619 | 135100 | 14797021000 | 103300 | 103300 | 103300 | 103200 | 241 |
| 319 | 20230619 | 135000 | 14772137500 | 103300 | 103400 | 103400 | 103200 | 438 |
| 320 | 20230619 | 134900 | 14726899100 | 103400 | 103400 | 103400 | 103300 | 256 |
| 321 | 20230619 | 134800 | 14700451400 | 103400 | 103300 | 103400 | 103300 | 46 |
| 322 | 20230619 | 134700 | 14695696200 | 103400 | 103300 | 103400 | 103300 | 252 |
| 323 | 20230619 | 134600 | 14669663800 | 103300 | 103300 | 103400 | 103200 | 252 |
| 324 | 20230619 | 134500 | 14643632200 | 103300 | 103300 | 103400 | 103300 | 107 |
| 325 | 20230619 | 134400 | 14632578200 | 103400 | 103300 | 103400 | 103300 | 156 |
| 326 | 20230619 | 134300 | 14616463000 | 103300 | 103300 | 103400 | 103300 | 506 |
| 327 | 20230619 | 134200 | 14564159300 | 103300 | 103300 | 103400 | 103300 | 919 |
| 328 | 20230619 | 134100 | 14469226500 | 103400 | 103400 | 103400 | 103300 | 444 |
| 329 | 20230619 | 134000 | 14423321300 | 103400 | 103400 | 103400 | 103300 | 275 |
| 330 | 20230619 | 133900 | 14394891900 | 103400 | 103400 | 103500 | 103400 | 121 |
| 331 | 20230619 | 133800 | 14382379500 | 103400 | 103400 | 103500 | 103400 | 238 |
| 332 | 20230619 | 133700 | 14357769300 | 103400 | 103400 | 103500 | 103400 | 545 |
| 333 | 20230619 | 133600 | 14301414000 | 103400 | 103400 | 103500 | 103400 | 61 |
| 334 | 20230619 | 133500 | 14295105000 | 103400 | 103600 | 103600 | 103400 | 741 |
| 335 | 20230619 | 133400 | 14218402500 | 103500 | 103600 | 103600 | 103500 | 125 |
| 336 | 20230619 | 133300 | 14205463200 | 103600 | 103600 | 103600 | 103500 | 45 |
| 337 | 20230619 | 133200 | 14200802400 | 103600 | 103500 | 103600 | 103500 | 18 |
| 338 | 20230619 | 133100 | 14198938800 | 103600 | 103700 | 103700 | 103500 | 332 |
| 339 | 20230619 | 133000 | 14164540600 | 103700 | 103600 | 103700 | 103600 | 18 |
| 340 | 20230619 | 132900 | 14162675200 | 103600 | 103600 | 103700 | 103500 | 119 |
| 341 | 20230619 | 132800 | 14150347000 | 103500 | 103600 | 103600 | 103500 | 23 |
| 342 | 20230619 | 132700 | 14147965900 | 103600 | 103500 | 103700 | 103500 | 851 |
| 343 | 20230619 | 132600 | 14059816100 | 103500 | 103400 | 103500 | 103400 | 50 |
| 344 | 20230619 | 132500 | 14054641300 | 103400 | 103400 | 103500 | 103400 | 286 |
| 345 | 20230619 | 132400 | 14025060200 | 103400 | 103400 | 103500 | 103400 | 13 |
| 346 | 20230619 | 132300 | 14023715700 | 103400 | 103500 | 103500 | 103400 | 74 |
| 347 | 20230619 | 132200 | 14016060200 | 103500 | 103400 | 103500 | 103400 | 43 |
| 348 | 20230619 | 132100 | 14011610400 | 103500 | 103500 | 103500 | 103400 | 18 |
| 349 | 20230619 | 132000 | 14009747600 | 103400 | 103400 | 103500 | 103400 | 28 |
| 350 | 20230619 | 131900 | 14006852100 | 103400 | 103500 | 103500 | 103400 | 16 |
| 351 | 20230619 | 131800 | 14005196900 | 103400 | 103500 | 103500 | 103400 | 81 |
| 352 | 20230619 | 131700 | 13996820600 | 103400 | 103500 | 103500 | 103400 | 579 |
| 353 | 20230619 | 131600 | 13936894300 | 103500 | 103600 | 103600 | 103500 | 67 |
| 354 | 20230619 | 131500 | 13929958500 | 103600 | 103600 | 103600 | 103500 | 63 |
| 355 | 20230619 | 131400 | 13923431900 | 103500 | 103500 | 103600 | 103500 | 24 |
| 356 | 20230619 | 131300 | 13920946300 | 103600 | 103500 | 103600 | 103500 | 79 |
| 357 | 20230619 | 131200 | 13912768200 | 103500 | 103500 | 103600 | 103500 | 119 |
| 358 | 20230619 | 131100 | 13900440200 | 103500 | 103600 | 103600 | 103500 | 146 |
| 359 | 20230619 | 131000 | 13885316500 | 103600 | 103600 | 103600 | 103500 | 227 |
| 360 | 20230619 | 130900 | 13861817900 | 103500 | 103400 | 103600 | 103400 | 435 |
| 361 | 20230619 | 130800 | 13816800100 | 103500 | 103400 | 103500 | 103400 | 134 |
| 362 | 20230619 | 130700 | 13802935800 | 103500 | 103500 | 103500 | 103400 | 37 |
| 363 | 20230619 | 130600 | 13799107100 | 103500 | 103400 | 103500 | 103400 | 101 |
| 364 | 20230619 | 130500 | 13788657500 | 103500 | 103400 | 103500 | 103400 | 56 |
| 365 | 20230619 | 130400 | 13782861600 | 103400 | 103500 | 103500 | 103400 | 339 |
| 366 | 20230619 | 130300 | 13747807500 | 103500 | 103400 | 103500 | 103400 | 241 |
| 367 | 20230619 | 130200 | 13722865100 | 103500 | 103500 | 103500 | 103500 | 86 |
| 368 | 20230619 | 130100 | 13713964100 | 103500 | 103400 | 103500 | 103300 | 292 |
| 369 | 20230619 | 130000 | 13683771100 | 103400 | 103300 | 103400 | 103300 | 26 |
| 370 | 20230619 | 125900 | 13681082800 | 103300 | 103400 | 103400 | 103300 | 43 |
| 371 | 20230619 | 125800 | 13676638100 | 103300 | 103300 | 103400 | 103300 | 50 |
| 372 | 20230619 | 125700 | 13671469900 | 103400 | 103400 | 103400 | 103400 | 35 |
| 373 | 20230619 | 125600 | 13667850900 | 103300 | 103400 | 103400 | 103300 | 94 |
| 374 | 20230619 | 125500 | 13658135000 | 103400 | 103200 | 103400 | 103200 | 1339 |
| 375 | 20230619 | 125400 | 13519813500 | 103300 | 103300 | 103300 | 103200 | 43 |
| 376 | 20230619 | 125300 | 13515371900 | 103300 | 103300 | 103300 | 103200 | 37 |
| 377 | 20230619 | 125200 | 13511550200 | 103200 | 103200 | 103300 | 103200 | 68 |
| 378 | 20230619 | 125100 | 13504530900 | 103300 | 103300 | 103300 | 103300 | 33 |
| 379 | 20230619 | 125000 | 13501122000 | 103200 | 103200 | 103300 | 103200 | 243 |
| 380 | 20230619 | 124900 | 13476040400 | 103300 | 103200 | 103300 | 103200 | 59 |
| 381 | 20230619 | 124800 | 13469948900 | 103300 | 103300 | 103300 | 103300 | 290 |
| 382 | 20230619 | 124700 | 13439991900 | 103300 | 103300 | 103300 | 103200 | 33 |
| 383 | 20230619 | 124600 | 13436583100 | 103300 | 103200 | 103300 | 103200 | 13 |
| 384 | 20230619 | 124500 | 13435240300 | 103300 | 103300 | 103300 | 103200 | 35 |
| 385 | 20230619 | 124400 | 13431626700 | 103200 | 103300 | 103300 | 103200 | 90 |
| 386 | 20230619 | 124300 | 13422335600 | 103300 | 103300 | 103300 | 103300 | 11 |
| 387 | 20230619 | 124200 | 13421199300 | 103300 | 103200 | 103300 | 103200 | 35 |
| 388 | 20230619 | 124100 | 13417586500 | 103200 | 103300 | 103300 | 103200 | 50 |
| 389 | 20230619 | 124000 | 13412424900 | 103200 | 103300 | 103300 | 103200 | 3 |
| 390 | 20230619 | 123900 | 13412115200 | 103300 | 103300 | 103300 | 103300 | 38 |
| 391 | 20230619 | 123800 | 13408189800 | 103300 | 103300 | 103300 | 103200 | 20 |
| 392 | 20230619 | 123700 | 13406124800 | 103300 | 103300 | 103300 | 103200 | 50 |
| 393 | 20230619 | 123600 | 13400959900 | 103300 | 103300 | 103300 | 103200 | 46 |
| 394 | 20230619 | 123500 | 13396212200 | 103200 | 103300 | 103300 | 103200 | 81 |
| 395 | 20230619 | 123400 | 13387847000 | 103300 | 103200 | 103300 | 103200 | 118 |
| 396 | 20230619 | 123300 | 13375657900 | 103300 | 103300 | 103300 | 103200 | 67 |
| 397 | 20230619 | 123200 | 13368737000 | 103300 | 103200 | 103300 | 103200 | 56 |
| 398 | 20230619 | 123100 | 13362952300 | 103300 | 103300 | 103300 | 103200 | 38 |
| 399 | 20230619 | 123000 | 13359028400 | 103300 | 103300 | 103300 | 103200 | 18 |
| 400 | 20230619 | 122900 | 13357169100 | 103300 | 103200 | 103300 | 103200 | 1363 |
| 401 | 20230619 | 122800 | 13216505000 | 103200 | 103100 | 103200 | 103100 | 73 |
| 402 | 20230619 | 122700 | 13208972700 | 103200 | 103200 | 103200 | 103100 | 138 |
| 403 | 20230619 | 122600 | 13194731300 | 103200 | 103200 | 103200 | 103100 | 158 |
| 404 | 20230619 | 122500 | 13178436000 | 103100 | 103200 | 103200 | 103100 | 29 |
| 405 | 20230619 | 122400 | 13175443500 | 103200 | 103200 | 103200 | 103100 | 124 |
| 406 | 20230619 | 122300 | 13162650000 | 103200 | 103100 | 103200 | 103100 | 61 |
| 407 | 20230619 | 122200 | 13156356100 | 103200 | 103200 | 103200 | 103100 | 110 |
| 408 | 20230619 | 122100 | 13145011100 | 103200 | 103200 | 103200 | 103100 | 1144 |
| 409 | 20230619 | 122000 | 13026961300 | 103200 | 103200 | 103200 | 103200 | 58 |
| 410 | 20230619 | 121900 | 13020975700 | 103100 | 103100 | 103200 | 103100 | 66 |
| 411 | 20230619 | 121800 | 13014171000 | 103200 | 103200 | 103200 | 103100 | 1484 |
| 412 | 20230619 | 121700 | 12861054400 | 103200 | 103200 | 103300 | 103200 | 63 |
| 413 | 20230619 | 121600 | 12854549000 | 103300 | 103300 | 103300 | 103200 | 16 |
| 414 | 20230619 | 121500 | 12852896400 | 103300 | 103300 | 103300 | 103200 | 6 |
| 415 | 20230619 | 121400 | 12852276700 | 103300 | 103300 | 103300 | 103200 | 131 |
| 416 | 20230619 | 121300 | 12838747200 | 103300 | 103300 | 103300 | 103300 | 5 |
| 417 | 20230619 | 121200 | 12838230700 | 103300 | 103300 | 103300 | 103200 | 32 |
| 418 | 20230619 | 121100 | 12834925200 | 103300 | 103200 | 103300 | 103200 | 36 |
| 419 | 20230619 | 121000 | 12831209800 | 103200 | 103300 | 103300 | 103200 | 70 |
| 420 | 20230619 | 120900 | 12823982500 | 103300 | 103300 | 103300 | 103200 | 93 |
| 421 | 20230619 | 120800 | 12814376900 | 103300 | 103300 | 103300 | 103200 | 89 |
| 422 | 20230619 | 120700 | 12805187800 | 103300 | 103200 | 103300 | 103200 | 173 |
| 423 | 20230619 | 120600 | 12787317900 | 103300 | 103300 | 103300 | 103200 | 57 |
| 424 | 20230619 | 120500 | 12781434600 | 103300 | 103200 | 103300 | 103200 | 232 |
| 425 | 20230619 | 120400 | 12757487900 | 103200 | 103200 | 103200 | 103200 | 129 |
| 426 | 20230619 | 120300 | 12744175100 | 103200 | 103200 | 103200 | 103100 | 230 |
| 427 | 20230619 | 120200 | 12720440000 | 103200 | 103200 | 103200 | 103100 | 194 |
| 428 | 20230619 | 120100 | 12700419600 | 103100 | 103200 | 103200 | 103100 | 94 |
| 429 | 20230619 | 120000 | 12690719900 | 103100 | 103200 | 103300 | 103100 | 1307 |
| 430 | 20230619 | 115900 | 12555825000 | 103300 | 103200 | 103300 | 103200 | 100 |
| 431 | 20230619 | 115800 | 12545503500 | 103200 | 103300 | 103300 | 103200 | 1155 |
| 432 | 20230619 | 115700 | 12426192200 | 103400 | 103300 | 103400 | 103300 | 20 |
| 433 | 20230619 | 115600 | 12424125500 | 103300 | 103400 | 103400 | 103300 | 875 |
| 434 | 20230619 | 115500 | 12333651500 | 103400 | 103400 | 103400 | 103300 | 39 |
| 435 | 20230619 | 115400 | 12329619700 | 103400 | 103400 | 103400 | 103400 | 68 |
| 436 | 20230619 | 115300 | 12322588500 | 103400 | 103400 | 103400 | 103300 | 86 |
| 437 | 20230619 | 115200 | 12313697100 | 103400 | 103400 | 103400 | 103300 | 166 |
| 438 | 20230619 | 115100 | 12296532900 | 103400 | 103400 | 103400 | 103400 | 362 |
| 439 | 20230619 | 115000 | 12259102100 | 103300 | 103300 | 103400 | 103300 | 30 |
| 440 | 20230619 | 114900 | 12256002800 | 103300 | 103400 | 103400 | 103300 | 19 |
| 441 | 20230619 | 114800 | 12254039100 | 103400 | 103400 | 103400 | 103300 | 4 |
| 442 | 20230619 | 114700 | 12253625700 | 103400 | 103400 | 103400 | 103300 | 593 |
| 443 | 20230619 | 114600 | 12192309600 | 103400 | 103200 | 103400 | 103200 | 583 |
| 444 | 20230619 | 114500 | 12132087600 | 103300 | 103400 | 103400 | 103200 | 592 |
| 445 | 20230619 | 114400 | 12070929200 | 103400 | 103400 | 103400 | 103400 | 664 |
| 446 | 20230619 | 114300 | 12002271600 | 103400 | 103400 | 103400 | 103300 | 53 |
| 447 | 20230619 | 114200 | 11996791600 | 103300 | 103300 | 103400 | 103300 | 189 |
| 448 | 20230619 | 114100 | 11977262600 | 103300 | 103300 | 103400 | 103300 | 426 |
| 449 | 20230619 | 114000 | 11933238700 | 103300 | 103400 | 103400 | 103300 | 579 |
| 450 | 20230619 | 113900 | 11873372100 | 103300 | 103400 | 103400 | 103300 | 174 |
| 451 | 20230619 | 113800 | 11855382900 | 103300 | 103400 | 103400 | 103300 | 12 |
| 452 | 20230619 | 113700 | 11854142200 | 103300 | 103400 | 103400 | 103300 | 20 |
| 453 | 20230619 | 113600 | 11852075200 | 103400 | 103300 | 103400 | 103300 | 55 |
| 454 | 20230619 | 113500 | 11846388700 | 103300 | 103300 | 103400 | 103300 | 939 |
| 455 | 20230619 | 113400 | 11749389300 | 103300 | 103100 | 103300 | 103100 | 1881 |
| 456 | 20230619 | 113300 | 11555124900 | 103100 | 103200 | 103300 | 103100 | 609 |
| 457 | 20230619 | 113200 | 11492278600 | 103300 | 103300 | 103300 | 103200 | 1182 |
| 458 | 20230619 | 113100 | 11370287000 | 103300 | 103300 | 103300 | 103200 | 843 |
| 459 | 20230619 | 113000 | 11283205200 | 103300 | 103400 | 103400 | 103300 | 282 |
| 460 | 20230619 | 112900 | 11254072500 | 103300 | 103300 | 103400 | 103300 | 656 |
| 461 | 20230619 | 112800 | 11186302400 | 103400 | 103400 | 103400 | 103300 | 64 |
| 462 | 20230619 | 112700 | 11179685200 | 103400 | 103400 | 103400 | 103300 | 107 |
| 463 | 20230619 | 112600 | 11168622900 | 103400 | 103300 | 103400 | 103300 | 58 |
| 464 | 20230619 | 112500 | 11162626000 | 103400 | 103400 | 103400 | 103300 | 200 |
| 465 | 20230619 | 112400 | 11141947400 | 103300 | 103400 | 103400 | 103300 | 266 |
| 466 | 20230619 | 112300 | 11114443200 | 103400 | 103400 | 103400 | 103300 | 233 |
| 467 | 20230619 | 112200 | 11090368000 | 103400 | 103400 | 103500 | 103400 | 1201 |
| 468 | 20230619 | 112100 | 10966183700 | 103400 | 103500 | 103500 | 103400 | 1480 |
| 469 | 20230619 | 112000 | 10813145600 | 103500 | 103700 | 103700 | 103500 | 1936 |
| 470 | 20230619 | 111900 | 10612721500 | 103600 | 103600 | 103600 | 103600 | 37 |
| 471 | 20230619 | 111800 | 10608888300 | 103600 | 103700 | 103700 | 103600 | 694 |
| 472 | 20230619 | 111700 | 10536975400 | 103700 | 103700 | 103700 | 103600 | 50 |
| 473 | 20230619 | 111600 | 10531793000 | 103700 | 103700 | 103700 | 103700 | 533 |
| 474 | 20230619 | 111500 | 10476520900 | 103700 | 103700 | 103800 | 103700 | 451 |
| 475 | 20230619 | 111400 | 10429748700 | 103700 | 103800 | 103800 | 103700 | 51 |
| 476 | 20230619 | 111300 | 10424455300 | 103800 | 103800 | 103800 | 103700 | 65 |
| 477 | 20230619 | 111200 | 10417708600 | 103800 | 103800 | 103800 | 103700 | 158 |
| 478 | 20230619 | 111100 | 10401309300 | 103800 | 103800 | 103800 | 103700 | 31 |
| 479 | 20230619 | 111000 | 10398092400 | 103800 | 103800 | 103800 | 103800 | 220 |
| 480 | 20230619 | 110900 | 10375256400 | 103800 | 103800 | 103800 | 103700 | 66 |
| 481 | 20230619 | 110800 | 10368406600 | 103800 | 103800 | 103800 | 103700 | 138 |
| 482 | 20230619 | 110700 | 10354082400 | 103800 | 103800 | 103800 | 103700 | 464 |
| 483 | 20230619 | 110600 | 10305930000 | 103800 | 103700 | 103800 | 103600 | 232 |
| 484 | 20230619 | 110500 | 10281872200 | 103600 | 103700 | 103700 | 103600 | 35 |
| 485 | 20230619 | 110400 | 10278244600 | 103600 | 103700 | 103700 | 103600 | 58 |
| 486 | 20230619 | 110300 | 10272231400 | 103700 | 103700 | 103700 | 103700 | 56 |
| 487 | 20230619 | 110200 | 10266424200 | 103700 | 103700 | 103700 | 103700 | 171 |
| 488 | 20230619 | 110100 | 10248691500 | 103600 | 103700 | 103700 | 103600 | 226 |
| 489 | 20230619 | 110000 | 10225277200 | 103700 | 103600 | 103700 | 103600 | 154 |
| 490 | 20230619 | 105900 | 10209309800 | 103800 | 103700 | 103800 | 103600 | 634 |
| 491 | 20230619 | 105800 | 10143564500 | 103700 | 103700 | 103700 | 103600 | 164 |
| 492 | 20230619 | 105700 | 10126561800 | 103700 | 103700 | 103700 | 103600 | 1138 |
| 493 | 20230619 | 105600 | 10008557400 | 103600 | 103600 | 103700 | 103600 | 47 |
| 494 | 20230619 | 105500 | 10003686200 | 103600 | 103700 | 103700 | 103600 | 49 |
| 495 | 20230619 | 105400 | 9998606800 | 103700 | 103600 | 103700 | 103600 | 167 |
| 496 | 20230619 | 105300 | 9981292300 | 103700 | 103700 | 103700 | 103600 | 18 |
| 497 | 20230619 | 105200 | 9979426000 | 103700 | 103700 | 103700 | 103600 | 63 |
| 498 | 20230619 | 105100 | 9972897900 | 103700 | 103700 | 103700 | 103600 | 206 |
| 499 | 20230619 | 105000 | 9951535900 | 103700 | 103700 | 103700 | 103600 | 71 |
| 500 | 20230619 | 104900 | 9944178300 | 103700 | 103700 | 103700 | 103700 | 96 |
| 501 | 20230619 | 104800 | 9934223100 | 103700 | 103600 | 103700 | 103600 | 357 |
| 502 | 20230619 | 104700 | 9897208300 | 103600 | 103700 | 103700 | 103600 | 386 |
| 503 | 20230619 | 104600 | 9857216400 | 103700 | 103600 | 103700 | 103600 | 159 |
| 504 | 20230619 | 104500 | 9840743900 | 103600 | 103500 | 103600 | 103500 | 292 |
| 505 | 20230619 | 104400 | 9810497300 | 103500 | 103500 | 103600 | 103500 | 516 |
| 506 | 20230619 | 104300 | 9757042800 | 103500 | 103800 | 103800 | 103500 | 1791 |
| 507 | 20230619 | 104200 | 9571538900 | 103800 | 103800 | 103800 | 103800 | 272 |
| 508 | 20230619 | 104100 | 9543305300 | 103800 | 103900 | 103900 | 103700 | 191 |
| 509 | 20230619 | 104000 | 9523481500 | 103900 | 103800 | 103900 | 103800 | 162 |
| 510 | 20230619 | 103900 | 9506662900 | 103800 | 103900 | 103900 | 103800 | 261 |
| 511 | 20230619 | 103800 | 9479562900 | 103800 | 103700 | 103800 | 103700 | 477 |
| 512 | 20230619 | 103700 | 9430051800 | 103700 | 103700 | 103700 | 103700 | 406 |
| 513 | 20230619 | 103600 | 9387949600 | 103700 | 103700 | 103700 | 103600 | 91 |
| 514 | 20230619 | 103500 | 9378516800 | 103700 | 103700 | 103700 | 103600 | 49 |
| 515 | 20230619 | 103400 | 9373437700 | 103700 | 103700 | 103700 | 103700 | 68 |
| 516 | 20230619 | 103300 | 9366386100 | 103700 | 103700 | 103700 | 103600 | 83 |
| 517 | 20230619 | 103200 | 9357784000 | 103700 | 103700 | 103700 | 103600 | 892 |
| 518 | 20230619 | 103100 | 9265290700 | 103700 | 103600 | 103700 | 103600 | 93 |
| 519 | 20230619 | 103000 | 9255653900 | 103600 | 103600 | 103600 | 103400 | 1530 |
| 520 | 20230619 | 102900 | 9097271300 | 103500 | 103600 | 103600 | 103500 | 69 |
| 521 | 20230619 | 102800 | 9090126800 | 103500 | 103500 | 103600 | 103500 | 180 |
| 522 | 20230619 | 102700 | 9071489000 | 103600 | 103500 | 103600 | 103400 | 1144 |
| 523 | 20230619 | 102600 | 8953060600 | 103500 | 103700 | 103700 | 103500 | 2405 |
| 524 | 20230619 | 102500 | 8703901600 | 103800 | 103800 | 103800 | 103700 | 160 |
| 525 | 20230619 | 102400 | 8687294100 | 103800 | 103700 | 103800 | 103700 | 229 |
| 526 | 20230619 | 102300 | 8663546000 | 103800 | 103700 | 103800 | 103700 | 142 |
| 527 | 20230619 | 102200 | 8648813400 | 103700 | 103800 | 103800 | 103700 | 52 |
| 528 | 20230619 | 102100 | 8643418500 | 103800 | 103800 | 103800 | 103800 | 227 |
| 529 | 20230619 | 102000 | 8619855900 | 103700 | 103800 | 103800 | 103700 | 601 |
| 530 | 20230619 | 101900 | 8557480100 | 103800 | 103900 | 104000 | 103800 | 448 |
| 531 | 20230619 | 101800 | 8510935700 | 103900 | 104000 | 104000 | 103800 | 454 |
| 532 | 20230619 | 101700 | 8463771000 | 104000 | 103800 | 104000 | 103800 | 934 |
| 533 | 20230619 | 101600 | 8366716800 | 103900 | 104000 | 104000 | 103800 | 649 |
| 534 | 20230619 | 101500 | 8299296800 | 103900 | 104000 | 104000 | 103900 | 259 |
| 535 | 20230619 | 101400 | 8272362400 | 104000 | 103900 | 104100 | 103900 | 839 |
| 536 | 20230619 | 101300 | 8185101700 | 103900 | 104200 | 104200 | 103900 | 1274 |
| 537 | 20230619 | 101200 | 8052561900 | 104100 | 104200 | 104200 | 104100 | 105 |
| 538 | 20230619 | 101100 | 8041628100 | 104200 | 104300 | 104300 | 104100 | 175 |
| 539 | 20230619 | 101000 | 8023407800 | 104300 | 104100 | 104300 | 104000 | 1268 |
| 540 | 20230619 | 100900 | 7891401200 | 104000 | 104100 | 104100 | 104000 | 768 |
| 541 | 20230619 | 100800 | 7811494300 | 104100 | 104000 | 104100 | 104000 | 3916 |
| 542 | 20230619 | 100700 | 7404194200 | 104100 | 104100 | 104100 | 104000 | 1419 |
| 543 | 20230619 | 100600 | 7256492700 | 104100 | 104300 | 104300 | 104100 | 1553 |
| 544 | 20230619 | 100500 | 7094653800 | 104300 | 104400 | 104400 | 104300 | 144 |
| 545 | 20230619 | 100400 | 7079621600 | 104400 | 104500 | 104500 | 104300 | 977 |
| 546 | 20230619 | 100300 | 6977613000 | 104400 | 104500 | 104500 | 104400 | 197 |
| 547 | 20230619 | 100200 | 6957027800 | 104500 | 104400 | 104500 | 104400 | 719 |
| 548 | 20230619 | 100100 | 6881902000 | 104400 | 104500 | 104500 | 104400 | 416 |
| 549 | 20230619 | 100000 | 6838463200 | 104500 | 104500 | 104500 | 104400 | 62 |
| 550 | 20230619 | 095900 | 6831984300 | 104500 | 104700 | 104700 | 104400 | 2245 |
| 551 | 20230619 | 095800 | 6597361300 | 104700 | 104800 | 104800 | 104600 | 864 |
| 552 | 20230619 | 095700 | 6506896400 | 104800 | 104900 | 104900 | 104700 | 848 |
| 553 | 20230619 | 095600 | 6418089400 | 104900 | 104800 | 104900 | 104700 | 250 |
| 554 | 20230619 | 095500 | 6391891700 | 104800 | 104800 | 104900 | 104700 | 208 |
| 555 | 20230619 | 095400 | 6370091200 | 104800 | 105000 | 105000 | 104800 | 688 |
| 556 | 20230619 | 095300 | 6297958900 | 105000 | 105000 | 105000 | 104900 | 213 |
| 557 | 20230619 | 095200 | 6275599300 | 105000 | 105100 | 105100 | 104800 | 1372 |
| 558 | 20230619 | 095100 | 6131682500 | 105100 | 105000 | 105100 | 104900 | 659 |
| 559 | 20230619 | 095000 | 6062510400 | 105000 | 105000 | 105000 | 104800 | 775 |
| 560 | 20230619 | 094900 | 5981226600 | 104900 | 105000 | 105100 | 104900 | 1281 |
| 561 | 20230619 | 094800 | 5846721700 | 105000 | 104900 | 105000 | 104900 | 252 |
| 562 | 20230619 | 094700 | 5820284000 | 104800 | 105000 | 105200 | 104800 | 414 |
| 563 | 20230619 | 094600 | 5776818300 | 104900 | 105200 | 105200 | 104900 | 1324 |
| 564 | 20230619 | 094500 | 5637762700 | 105200 | 105100 | 105200 | 105000 | 1050 |
| 565 | 20230619 | 094400 | 5527397100 | 105100 | 105100 | 105100 | 105000 | 499 |
| 566 | 20230619 | 094300 | 5474999800 | 105100 | 105000 | 105100 | 104800 | 628 |
| 567 | 20230619 | 094200 | 5409087000 | 105100 | 104900 | 105100 | 104800 | 3198 |
| 568 | 20230619 | 094100 | 5073372700 | 104900 | 105000 | 105100 | 104800 | 1319 |
| 569 | 20230619 | 094000 | 4934988000 | 105000 | 105000 | 105100 | 105000 | 617 |
| 570 | 20230619 | 093900 | 4870201000 | 105100 | 105100 | 105100 | 105000 | 331 |
| 571 | 20230619 | 093800 | 4835414000 | 105000 | 105100 | 105100 | 104900 | 1386 |
| 572 | 20230619 | 093700 | 4689888900 | 105200 | 105200 | 105300 | 105000 | 679 |
| 573 | 20230619 | 093600 | 4618509600 | 105200 | 105300 | 105300 | 105200 | 368 |
| 574 | 20230619 | 093500 | 4579766200 | 105200 | 105400 | 105400 | 105100 | 896 |
| 575 | 20230619 | 093400 | 4485487800 | 105400 | 105600 | 105600 | 105200 | 1644 |
| 576 | 20230619 | 093300 | 4312099700 | 105600 | 105900 | 105900 | 105500 | 1269 |
| 577 | 20230619 | 093200 | 4178022000 | 105800 | 106000 | 106000 | 105800 | 2018 |
| 578 | 20230619 | 093100 | 3964139400 | 106100 | 106000 | 106100 | 105900 | 1116 |
| 579 | 20230619 | 093000 | 3845814700 | 106000 | 106000 | 106100 | 105900 | 1041 |
| 580 | 20230619 | 092900 | 3735434600 | 106000 | 106000 | 106100 | 106000 | 932 |
| 581 | 20230619 | 092800 | 3636621100 | 106100 | 105800 | 106100 | 105800 | 2363 |
| 582 | 20230619 | 092700 | 3386165200 | 105900 | 105800 | 105900 | 105700 | 350 |
| 583 | 20230619 | 092600 | 3349123800 | 105700 | 105700 | 105900 | 105600 | 1484 |
| 584 | 20230619 | 092500 | 3192232100 | 105700 | 105700 | 105800 | 105600 | 833 |
| 585 | 20230619 | 092400 | 3104198000 | 105700 | 105600 | 105700 | 105500 | 796 |
| 586 | 20230619 | 092300 | 3020099600 | 105600 | 105300 | 105600 | 105300 | 2517 |
| 587 | 20230619 | 092200 | 2754713200 | 105300 | 105300 | 105300 | 105200 | 474 |
| 588 | 20230619 | 092100 | 2704813400 | 105400 | 105200 | 105400 | 105200 | 444 |
| 589 | 20230619 | 092000 | 2658062100 | 105300 | 105000 | 105300 | 105000 | 797 |
| 590 | 20230619 | 091900 | 2574240100 | 105100 | 105200 | 105200 | 105000 | 1104 |
| 591 | 20230619 | 091800 | 2458139100 | 105100 | 105000 | 105200 | 105000 | 1621 |
| 592 | 20230619 | 091700 | 2287763900 | 105000 | 105000 | 105100 | 105000 | 277 |
| 593 | 20230619 | 091600 | 2258676300 | 105000 | 105000 | 105000 | 104900 | 680 |
| 594 | 20230619 | 091500 | 2187276400 | 105000 | 105300 | 105300 | 105000 | 1074 |
| 595 | 20230619 | 091400 | 2074421000 | 105300 | 105100 | 105300 | 105000 | 2549 |
| 596 | 20230619 | 091300 | 1806289100 | 105100 | 104900 | 105100 | 104900 | 517 |
| 597 | 20230619 | 091200 | 1752011800 | 104900 | 104900 | 105000 | 104900 | 308 |
| 598 | 20230619 | 091100 | 1719700900 | 104900 | 104900 | 104900 | 104800 | 349 |
| 599 | 20230619 | 091000 | 1683093500 | 104900 | 105200 | 105200 | 104800 | 1390 |
| 600 | 20230619 | 090900 | 1537143500 | 105100 | 105200 | 105200 | 105100 | 401 |
| 601 | 20230619 | 090800 | 1494990800 | 105300 | 105200 | 105300 | 105200 | 749 |
| 602 | 20230619 | 090700 | 1416156700 | 105300 | 105300 | 105400 | 105100 | 1022 |
| 603 | 20230619 | 090600 | 1308617900 | 105200 | 105300 | 105500 | 105100 | 2259 |
| 604 | 20230619 | 090500 | 1070729300 | 105100 | 105100 | 105300 | 105000 | 1281 |
| 605 | 20230619 | 090400 | 936070700 | 105300 | 105100 | 105500 | 105000 | 1362 |
| 606 | 20230619 | 090300 | 792615600 | 105100 | 105600 | 105600 | 105100 | 797 |
| 607 | 20230619 | 090200 | 708653800 | 105600 | 105500 | 105800 | 105300 | 3081 |
| 608 | 20230619 | 090100 | 383352200 | 105500 | 105200 | 106200 | 105000 | 2157 |
| 609 | 20230619 | 090000 | 155953700 | 105200 | 104900 | 105300 | 104900 | 1485 |