35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 3 | 20230629 | 185100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 4 | 20230629 | 185000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 5 | 20230629 | 184900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 6 | 20230629 | 184800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 7 | 20230629 | 184700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 8 | 20230629 | 184600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 9 | 20230629 | 184500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 10 | 20230629 | 184400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 11 | 20230629 | 184300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 12 | 20230629 | 184200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 13 | 20230629 | 184100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 14 | 20230629 | 184000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 15 | 20230629 | 183900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 16 | 20230629 | 183800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 17 | 20230629 | 183700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 18 | 20230629 | 183600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 19 | 20230629 | 183500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 20 | 20230629 | 183400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 21 | 20230629 | 183300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 22 | 20230629 | 183200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 23 | 20230629 | 183100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 24 | 20230629 | 183000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 25 | 20230629 | 182900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 26 | 20230629 | 182800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 27 | 20230629 | 182700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 28 | 20230629 | 182600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 29 | 20230629 | 182500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 30 | 20230629 | 182400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 31 | 20230629 | 182300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 32 | 20230629 | 182200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 33 | 20230629 | 182100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 34 | 20230629 | 182000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 35 | 20230629 | 181900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 36 | 20230629 | 181800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 37 | 20230629 | 181700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 38 | 20230629 | 181600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 39 | 20230629 | 181500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 40 | 20230629 | 181400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 41 | 20230629 | 181300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 42 | 20230629 | 181200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 43 | 20230629 | 181100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 44 | 20230629 | 181000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 45 | 20230629 | 180900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 46 | 20230629 | 180800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 47 | 20230629 | 180700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 48 | 20230629 | 180600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 49 | 20230629 | 180500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 50 | 20230629 | 180400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 51 | 20230629 | 180300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 52 | 20230629 | 180200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 53 | 20230629 | 180100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 54 | 20230629 | 180000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 55 | 20230629 | 175900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 56 | 20230629 | 175800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 57 | 20230629 | 175700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 58 | 20230629 | 175600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 59 | 20230629 | 175500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 60 | 20230629 | 175400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 61 | 20230629 | 175300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 62 | 20230629 | 175200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 63 | 20230629 | 175100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 64 | 20230629 | 175000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 65 | 20230629 | 174900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 66 | 20230629 | 174800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 67 | 20230629 | 174700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 68 | 20230629 | 174600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 69 | 20230629 | 174500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 70 | 20230629 | 174400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 71 | 20230629 | 174300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 72 | 20230629 | 174200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 73 | 20230629 | 174100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 74 | 20230629 | 174000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 75 | 20230629 | 173900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 76 | 20230629 | 173800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 77 | 20230629 | 173700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 78 | 20230629 | 173600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 79 | 20230629 | 173500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 80 | 20230629 | 173400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 81 | 20230629 | 173300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 82 | 20230629 | 173200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 83 | 20230629 | 173100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 84 | 20230629 | 173000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 85 | 20230629 | 172900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 86 | 20230629 | 172800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 87 | 20230629 | 172700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 88 | 20230629 | 172600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 89 | 20230629 | 172500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 90 | 20230629 | 172400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 91 | 20230629 | 172300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 92 | 20230629 | 172200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 93 | 20230629 | 172100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 94 | 20230629 | 172000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 95 | 20230629 | 171900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 96 | 20230629 | 171800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 97 | 20230629 | 171700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 98 | 20230629 | 171600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 99 | 20230629 | 171500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 100 | 20230629 | 171400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 101 | 20230629 | 171300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 102 | 20230629 | 171200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 103 | 20230629 | 171100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 104 | 20230629 | 171000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 105 | 20230629 | 170900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 106 | 20230629 | 170800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 107 | 20230629 | 170700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 108 | 20230629 | 170600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 109 | 20230629 | 170500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 110 | 20230629 | 170400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 111 | 20230629 | 170300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 112 | 20230629 | 170200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 113 | 20230629 | 170100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 114 | 20230629 | 170000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 115 | 20230629 | 165900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 116 | 20230629 | 165800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 117 | 20230629 | 165700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 118 | 20230629 | 165600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 119 | 20230629 | 165500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 120 | 20230629 | 165400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 121 | 20230629 | 165300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 122 | 20230629 | 165200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 123 | 20230629 | 165100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 124 | 20230629 | 165000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 125 | 20230629 | 164900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 126 | 20230629 | 164800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 127 | 20230629 | 164700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 128 | 20230629 | 164600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 129 | 20230629 | 164500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 130 | 20230629 | 164400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 131 | 20230629 | 164300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 132 | 20230629 | 164200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 133 | 20230629 | 164100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 134 | 20230629 | 164000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 135 | 20230629 | 163900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 136 | 20230629 | 163800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 137 | 20230629 | 163700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 138 | 20230629 | 163600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 139 | 20230629 | 163500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 140 | 20230629 | 163400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 141 | 20230629 | 163300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 142 | 20230629 | 163200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 143 | 20230629 | 163100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 144 | 20230629 | 163000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 145 | 20230629 | 162900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 146 | 20230629 | 162800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 147 | 20230629 | 162700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 148 | 20230629 | 162600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 149 | 20230629 | 162500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 150 | 20230629 | 162400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 151 | 20230629 | 162300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 152 | 20230629 | 162200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 153 | 20230629 | 162100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 154 | 20230629 | 162000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 155 | 20230629 | 161900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 156 | 20230629 | 161800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 157 | 20230629 | 161700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 158 | 20230629 | 161600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 159 | 20230629 | 161500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 160 | 20230629 | 161400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 161 | 20230629 | 161300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 162 | 20230629 | 161200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 163 | 20230629 | 161100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 164 | 20230629 | 161000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 165 | 20230629 | 160900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 166 | 20230629 | 160800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 167 | 20230629 | 160700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 168 | 20230629 | 160600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 169 | 20230629 | 160500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 170 | 20230629 | 160400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 171 | 20230629 | 160300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 172 | 20230629 | 160200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 173 | 20230629 | 160100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 174 | 20230629 | 160000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 175 | 20230629 | 155900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 176 | 20230629 | 155800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 177 | 20230629 | 155700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 178 | 20230629 | 155600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 179 | 20230629 | 155500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 180 | 20230629 | 155400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 181 | 20230629 | 155300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 182 | 20230629 | 155200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 183 | 20230629 | 155100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 184 | 20230629 | 155000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 185 | 20230629 | 154900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 186 | 20230629 | 154800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 187 | 20230629 | 154700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 188 | 20230629 | 154600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 189 | 20230629 | 154500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 190 | 20230629 | 154400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 191 | 20230629 | 154300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 192 | 20230629 | 154200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 193 | 20230629 | 154100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 194 | 20230629 | 154000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 195 | 20230629 | 153900 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 196 | 20230629 | 153800 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 197 | 20230629 | 153700 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 198 | 20230629 | 153600 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 199 | 20230629 | 153500 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 200 | 20230629 | 153400 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 201 | 20230629 | 153300 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 202 | 20230629 | 153200 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 203 | 20230629 | 153100 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 0 |
| 204 | 20230629 | 153000 | 86999142100 | 125200 | 125200 | 125200 | 125200 | 44060 |
| 205 | 20230629 | 152900 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 206 | 20230629 | 152800 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 207 | 20230629 | 152700 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 208 | 20230629 | 152600 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 209 | 20230629 | 152500 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 210 | 20230629 | 152400 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 211 | 20230629 | 152300 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 212 | 20230629 | 152200 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 213 | 20230629 | 152100 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 214 | 20230629 | 152000 | 81482830100 | 125300 | 125300 | 125300 | 125300 | 0 |
| 215 | 20230629 | 151900 | 81482830100 | 125300 | 125400 | 125500 | 125300 | 2449 |
| 216 | 20230629 | 151800 | 81175786200 | 125400 | 125300 | 125400 | 125300 | 2731 |
| 217 | 20230629 | 151700 | 80833349300 | 125400 | 125300 | 125400 | 125200 | 1789 |
| 218 | 20230629 | 151600 | 80609163800 | 125300 | 125300 | 125300 | 125200 | 1209 |
| 219 | 20230629 | 151500 | 80457718100 | 125200 | 125200 | 125300 | 125200 | 1510 |
| 220 | 20230629 | 151400 | 80268526700 | 125300 | 125400 | 125500 | 125200 | 5032 |
| 221 | 20230629 | 151300 | 79638001700 | 125400 | 125500 | 125600 | 125400 | 3203 |
| 222 | 20230629 | 151200 | 79236012000 | 125500 | 125500 | 125500 | 125400 | 2814 |
| 223 | 20230629 | 151100 | 78882866000 | 125500 | 125500 | 125500 | 125400 | 810 |
| 224 | 20230629 | 151000 | 78781219800 | 125400 | 125500 | 125500 | 125400 | 1026 |
| 225 | 20230629 | 150900 | 78652487900 | 125400 | 125400 | 125500 | 125400 | 994 |
| 226 | 20230629 | 150800 | 78527765500 | 125500 | 125500 | 125500 | 125400 | 875 |
| 227 | 20230629 | 150700 | 78417985100 | 125500 | 125500 | 125500 | 125400 | 1406 |
| 228 | 20230629 | 150600 | 78241551400 | 125500 | 125300 | 125500 | 125300 | 4917 |
| 229 | 20230629 | 150500 | 77624888400 | 125400 | 125400 | 125400 | 125300 | 978 |
| 230 | 20230629 | 150400 | 77502287300 | 125300 | 125300 | 125400 | 125300 | 560 |
| 231 | 20230629 | 150300 | 77432109900 | 125300 | 125400 | 125500 | 125300 | 880 |
| 232 | 20230629 | 150200 | 77321808000 | 125500 | 125500 | 125500 | 125400 | 4288 |
| 233 | 20230629 | 150100 | 76783820300 | 125600 | 125600 | 125600 | 125500 | 738 |
| 234 | 20230629 | 150000 | 76691142800 | 125600 | 125400 | 125600 | 125400 | 2978 |
| 235 | 20230629 | 145900 | 76317394500 | 125400 | 125500 | 125500 | 125400 | 1532 |
| 236 | 20230629 | 145800 | 76125227000 | 125500 | 125400 | 125500 | 125400 | 425 |
| 237 | 20230629 | 145700 | 76071922100 | 125400 | 125500 | 125600 | 125400 | 2133 |
| 238 | 20230629 | 145600 | 75804230300 | 125500 | 125500 | 125600 | 125500 | 512 |
| 239 | 20230629 | 145500 | 75739935300 | 125500 | 125600 | 125700 | 125500 | 1619 |
| 240 | 20230629 | 145400 | 75536567900 | 125700 | 125700 | 125700 | 125600 | 1763 |
| 241 | 20230629 | 145300 | 75315036500 | 125700 | 125400 | 125700 | 125400 | 3773 |
| 242 | 20230629 | 145200 | 74841361900 | 125500 | 125500 | 125500 | 125400 | 394 |
| 243 | 20230629 | 145100 | 74791922000 | 125400 | 125500 | 125500 | 125400 | 1179 |
| 244 | 20230629 | 145000 | 74643981800 | 125500 | 125400 | 125500 | 125400 | 537 |
| 245 | 20230629 | 144900 | 74576598400 | 125400 | 125400 | 125500 | 125400 | 259 |
| 246 | 20230629 | 144800 | 74544098600 | 125400 | 125500 | 125500 | 125400 | 316 |
| 247 | 20230629 | 144700 | 74504466700 | 125400 | 125500 | 125600 | 125400 | 2027 |
| 248 | 20230629 | 144600 | 74250049600 | 125500 | 125700 | 125700 | 125500 | 1877 |
| 249 | 20230629 | 144500 | 74014290100 | 125700 | 125700 | 125700 | 125600 | 470 |
| 250 | 20230629 | 144400 | 73955214900 | 125700 | 125500 | 125700 | 125400 | 3274 |
| 251 | 20230629 | 144300 | 73544123600 | 125500 | 125500 | 125500 | 125400 | 446 |
| 252 | 20230629 | 144200 | 73488156500 | 125500 | 125300 | 125500 | 125200 | 1649 |
| 253 | 20230629 | 144100 | 73281440700 | 125200 | 125300 | 125300 | 125200 | 158 |
| 254 | 20230629 | 144000 | 73261651100 | 125200 | 125100 | 125300 | 125100 | 1637 |
| 255 | 20230629 | 143900 | 73056725400 | 125100 | 125200 | 125200 | 125100 | 350 |
| 256 | 20230629 | 143800 | 73012910800 | 125100 | 125300 | 125300 | 125100 | 2369 |
| 257 | 20230629 | 143700 | 72716274400 | 125200 | 125200 | 125300 | 125200 | 395 |
| 258 | 20230629 | 143600 | 72666806300 | 125200 | 125300 | 125400 | 125200 | 971 |
| 259 | 20230629 | 143500 | 72545148900 | 125400 | 125400 | 125500 | 125300 | 950 |
| 260 | 20230629 | 143400 | 72426013800 | 125500 | 125300 | 125500 | 125300 | 1793 |
| 261 | 20230629 | 143300 | 72201171600 | 125400 | 125400 | 125400 | 125300 | 461 |
| 262 | 20230629 | 143200 | 72143405600 | 125300 | 125400 | 125400 | 125300 | 1139 |
| 263 | 20230629 | 143100 | 72000685200 | 125300 | 125300 | 125400 | 125300 | 315 |
| 264 | 20230629 | 143000 | 71961203100 | 125300 | 125400 | 125400 | 125300 | 131 |
| 265 | 20230629 | 142900 | 71944781900 | 125400 | 125500 | 125500 | 125300 | 954 |
| 266 | 20230629 | 142800 | 71825153600 | 125500 | 125700 | 125700 | 125400 | 1184 |
| 267 | 20230629 | 142700 | 71676502300 | 125700 | 125700 | 125700 | 125600 | 365 |
| 268 | 20230629 | 142600 | 71630638800 | 125600 | 125400 | 125700 | 125300 | 2550 |
| 269 | 20230629 | 142500 | 71310622400 | 125400 | 125400 | 125400 | 125300 | 259 |
| 270 | 20230629 | 142400 | 71278144600 | 125400 | 125300 | 125400 | 125300 | 196 |
| 271 | 20230629 | 142300 | 71253574100 | 125300 | 125100 | 125300 | 125100 | 905 |
| 272 | 20230629 | 142200 | 71140260500 | 125200 | 125000 | 125200 | 125000 | 3126 |
| 273 | 20230629 | 142100 | 70749186600 | 125100 | 125400 | 125400 | 125100 | 1358 |
| 274 | 20230629 | 142000 | 70579115600 | 125300 | 125500 | 125500 | 125300 | 797 |
| 275 | 20230629 | 141900 | 70479158100 | 125500 | 125600 | 125600 | 125400 | 1891 |
| 276 | 20230629 | 141800 | 70241849300 | 125600 | 125500 | 125600 | 125500 | 281 |
| 277 | 20230629 | 141700 | 70206558700 | 125600 | 125400 | 125600 | 125400 | 1949 |
| 278 | 20230629 | 141600 | 69962066900 | 125400 | 125400 | 125500 | 125300 | 1590 |
| 279 | 20230629 | 141500 | 69762681200 | 125300 | 125200 | 125300 | 125100 | 1200 |
| 280 | 20230629 | 141400 | 69612358500 | 125200 | 125200 | 125200 | 125200 | 363 |
| 281 | 20230629 | 141300 | 69566910900 | 125100 | 125000 | 125200 | 124900 | 3380 |
| 282 | 20230629 | 141200 | 69144075400 | 125000 | 125000 | 125000 | 124900 | 372 |
| 283 | 20230629 | 141100 | 69097578500 | 125000 | 124900 | 125000 | 124900 | 228 |
| 284 | 20230629 | 141000 | 69069080700 | 124900 | 125000 | 125000 | 124900 | 253 |
| 285 | 20230629 | 140900 | 69037456800 | 125000 | 125000 | 125100 | 124900 | 1983 |
| 286 | 20230629 | 140800 | 68789582400 | 125000 | 124900 | 125000 | 124800 | 1288 |
| 287 | 20230629 | 140700 | 68628710400 | 124900 | 124800 | 124900 | 124800 | 1602 |
| 288 | 20230629 | 140600 | 68428758500 | 124800 | 124800 | 124800 | 124700 | 645 |
| 289 | 20230629 | 140500 | 68348279900 | 124700 | 124700 | 124800 | 124700 | 264 |
| 290 | 20230629 | 140400 | 68315356000 | 124800 | 124800 | 124800 | 124700 | 162 |
| 291 | 20230629 | 140300 | 68295144200 | 124800 | 124700 | 124800 | 124700 | 59 |
| 292 | 20230629 | 140200 | 68287784300 | 124700 | 124700 | 124700 | 124700 | 84 |
| 293 | 20230629 | 140100 | 68277309500 | 124700 | 124400 | 124900 | 124400 | 3464 |
| 294 | 20230629 | 140000 | 67845828000 | 124300 | 124600 | 124600 | 124300 | 1203 |
| 295 | 20230629 | 135900 | 67696124300 | 124600 | 124700 | 124700 | 124500 | 552 |
| 296 | 20230629 | 135800 | 67627348300 | 124600 | 124700 | 124800 | 124600 | 3565 |
| 297 | 20230629 | 135700 | 67182819700 | 124700 | 124500 | 124700 | 124500 | 520 |
| 298 | 20230629 | 135600 | 67118045900 | 124500 | 124500 | 124500 | 124400 | 3068 |
| 299 | 20230629 | 135500 | 66736195100 | 124500 | 124600 | 124600 | 124400 | 2032 |
| 300 | 20230629 | 135400 | 66483272200 | 124600 | 124600 | 124700 | 124600 | 1937 |
| 301 | 20230629 | 135300 | 66241916800 | 124600 | 124600 | 124700 | 124600 | 144 |
| 302 | 20230629 | 135200 | 66223973500 | 124600 | 124700 | 124700 | 124600 | 558 |
| 303 | 20230629 | 135100 | 66154394800 | 124600 | 124800 | 124900 | 124600 | 1922 |
| 304 | 20230629 | 135000 | 65914677700 | 124800 | 124900 | 124900 | 124800 | 1346 |
| 305 | 20230629 | 134900 | 65746678200 | 124900 | 124900 | 125000 | 124900 | 1300 |
| 306 | 20230629 | 134800 | 65584305800 | 124900 | 124900 | 124900 | 124800 | 360 |
| 307 | 20230629 | 134700 | 65539342100 | 124900 | 124800 | 124900 | 124800 | 990 |
| 308 | 20230629 | 134600 | 65415694500 | 124800 | 124800 | 124900 | 124800 | 469 |
| 309 | 20230629 | 134500 | 65357161600 | 124900 | 124900 | 125000 | 124800 | 1098 |
| 310 | 20230629 | 134400 | 65220017900 | 124900 | 125000 | 125000 | 124900 | 92 |
| 311 | 20230629 | 134300 | 65208520100 | 125000 | 125100 | 125100 | 124900 | 900 |
| 312 | 20230629 | 134200 | 65095991400 | 125100 | 125000 | 125100 | 124900 | 1673 |
| 313 | 20230629 | 134100 | 64886820900 | 124900 | 125000 | 125000 | 124900 | 511 |
| 314 | 20230629 | 134000 | 64822975700 | 125000 | 124900 | 125000 | 124800 | 2453 |
| 315 | 20230629 | 133900 | 64516597900 | 124800 | 124700 | 124800 | 124700 | 2310 |
| 316 | 20230629 | 133800 | 64228312700 | 124700 | 124800 | 124800 | 124700 | 250 |
| 317 | 20230629 | 133700 | 64197118500 | 124700 | 124800 | 124800 | 124700 | 499 |
| 318 | 20230629 | 133600 | 64134869100 | 124800 | 124800 | 124800 | 124700 | 106 |
| 319 | 20230629 | 133500 | 64121644400 | 124800 | 124700 | 124800 | 124600 | 1239 |
| 320 | 20230629 | 133400 | 63967138200 | 124700 | 124700 | 124700 | 124600 | 1493 |
| 321 | 20230629 | 133300 | 63780970100 | 124700 | 124600 | 124700 | 124500 | 1192 |
| 322 | 20230629 | 133200 | 63632415100 | 124500 | 124600 | 124600 | 124500 | 96 |
| 323 | 20230629 | 133100 | 63620458500 | 124400 | 124400 | 124500 | 124400 | 1463 |
| 324 | 20230629 | 133000 | 63438349300 | 124400 | 124400 | 124500 | 124300 | 1635 |
| 325 | 20230629 | 132900 | 63234948300 | 124400 | 124400 | 124400 | 124300 | 380 |
| 326 | 20230629 | 132800 | 63187704000 | 124400 | 124400 | 124400 | 124300 | 165 |
| 327 | 20230629 | 132700 | 63167187600 | 124400 | 124500 | 124500 | 124400 | 761 |
| 328 | 20230629 | 132600 | 63072511300 | 124400 | 124200 | 124500 | 124200 | 2490 |
| 329 | 20230629 | 132500 | 62762971500 | 124200 | 124100 | 124200 | 124100 | 826 |
| 330 | 20230629 | 132400 | 62660399200 | 124100 | 124100 | 124200 | 124000 | 1828 |
| 331 | 20230629 | 132300 | 62433544800 | 124100 | 124000 | 124100 | 124000 | 1066 |
| 332 | 20230629 | 132200 | 62301260900 | 124100 | 124100 | 124200 | 124000 | 1496 |
| 333 | 20230629 | 132100 | 62115612100 | 124100 | 124100 | 124200 | 124000 | 3288 |
| 334 | 20230629 | 132000 | 61707568900 | 124200 | 124200 | 124200 | 124100 | 185 |
| 335 | 20230629 | 131900 | 61684605100 | 124200 | 124200 | 124200 | 124100 | 906 |
| 336 | 20230629 | 131800 | 61572152900 | 124200 | 124200 | 124200 | 124100 | 2917 |
| 337 | 20230629 | 131700 | 61210126300 | 124200 | 124200 | 124200 | 124100 | 1253 |
| 338 | 20230629 | 131600 | 61054505900 | 124200 | 124200 | 124200 | 124100 | 1098 |
| 339 | 20230629 | 131500 | 60918160900 | 124200 | 124100 | 124200 | 124100 | 517 |
| 340 | 20230629 | 131400 | 60853976300 | 124200 | 124200 | 124200 | 124100 | 608 |
| 341 | 20230629 | 131300 | 60778488800 | 124200 | 124100 | 124200 | 124100 | 388 |
| 342 | 20230629 | 131200 | 60730304400 | 124200 | 124100 | 124200 | 124100 | 1198 |
| 343 | 20230629 | 131100 | 60581551400 | 124100 | 124100 | 124200 | 124100 | 1155 |
| 344 | 20230629 | 131000 | 60438195200 | 124200 | 124200 | 124200 | 124100 | 1252 |
| 345 | 20230629 | 130900 | 60282734500 | 124200 | 124200 | 124200 | 124100 | 936 |
| 346 | 20230629 | 130800 | 60166501600 | 124200 | 124200 | 124300 | 124100 | 911 |
| 347 | 20230629 | 130700 | 60053374600 | 124200 | 124200 | 124300 | 124200 | 1062 |
| 348 | 20230629 | 130600 | 59921474100 | 124200 | 124300 | 124300 | 124200 | 381 |
| 349 | 20230629 | 130500 | 59874148900 | 124300 | 124200 | 124300 | 124200 | 319 |
| 350 | 20230629 | 130400 | 59834515200 | 124300 | 124200 | 124300 | 124200 | 669 |
| 351 | 20230629 | 130300 | 59751403800 | 124200 | 124200 | 124300 | 124100 | 3791 |
| 352 | 20230629 | 130200 | 59280564900 | 124100 | 124100 | 124200 | 124100 | 1561 |
| 353 | 20230629 | 130100 | 59086783000 | 124100 | 124200 | 124200 | 124100 | 2360 |
| 354 | 20230629 | 130000 | 58793899400 | 124200 | 124200 | 124300 | 124200 | 1484 |
| 355 | 20230629 | 125900 | 58609584400 | 124200 | 124300 | 124300 | 124200 | 465 |
| 356 | 20230629 | 125800 | 58551826800 | 124200 | 124300 | 124300 | 124200 | 807 |
| 357 | 20230629 | 125700 | 58451561600 | 124300 | 124300 | 124400 | 124300 | 992 |
| 358 | 20230629 | 125600 | 58328255900 | 124300 | 124300 | 124400 | 124300 | 729 |
| 359 | 20230629 | 125500 | 58237641100 | 124300 | 124300 | 124300 | 124200 | 593 |
| 360 | 20230629 | 125400 | 58163944400 | 124300 | 124300 | 124400 | 124200 | 481 |
| 361 | 20230629 | 125300 | 58104178200 | 124300 | 124300 | 124400 | 124300 | 658 |
| 362 | 20230629 | 125200 | 58022383500 | 124300 | 124300 | 124400 | 124200 | 803 |
| 363 | 20230629 | 125100 | 57922588500 | 124300 | 124300 | 124400 | 124200 | 605 |
| 364 | 20230629 | 125000 | 57847401800 | 124300 | 124300 | 124400 | 124200 | 2155 |
| 365 | 20230629 | 124900 | 57579628100 | 124200 | 124200 | 124300 | 124200 | 892 |
| 366 | 20230629 | 124800 | 57468789800 | 124300 | 124200 | 124300 | 124200 | 690 |
| 367 | 20230629 | 124700 | 57383031900 | 124200 | 124400 | 124500 | 124200 | 837 |
| 368 | 20230629 | 124600 | 57278943900 | 124400 | 124500 | 124500 | 124400 | 775 |
| 369 | 20230629 | 124500 | 57182466300 | 124400 | 124300 | 124500 | 124300 | 2168 |
| 370 | 20230629 | 124400 | 56912873300 | 124300 | 124300 | 124400 | 124200 | 1706 |
| 371 | 20230629 | 124300 | 56700817600 | 124200 | 124200 | 124300 | 124200 | 2286 |
| 372 | 20230629 | 124200 | 56416889300 | 124200 | 124400 | 124500 | 124200 | 3345 |
| 373 | 20230629 | 124100 | 56000971800 | 124400 | 124400 | 124500 | 124400 | 500 |
| 374 | 20230629 | 124000 | 55938767100 | 124400 | 124500 | 124500 | 124400 | 409 |
| 375 | 20230629 | 123900 | 55887853300 | 124500 | 124400 | 124500 | 124400 | 950 |
| 376 | 20230629 | 123800 | 55769619100 | 124500 | 124500 | 124600 | 124400 | 2435 |
| 377 | 20230629 | 123700 | 55466460000 | 124500 | 124600 | 124600 | 124500 | 649 |
| 378 | 20230629 | 123600 | 55385638000 | 124600 | 124800 | 124800 | 124600 | 1827 |
| 379 | 20230629 | 123500 | 55157904900 | 124800 | 124800 | 124800 | 124700 | 409 |
| 380 | 20230629 | 123400 | 55106861800 | 124800 | 124700 | 124800 | 124700 | 963 |
| 381 | 20230629 | 123300 | 54986682700 | 124700 | 124800 | 124800 | 124600 | 1663 |
| 382 | 20230629 | 123200 | 54779304600 | 124700 | 124900 | 124900 | 124700 | 486 |
| 383 | 20230629 | 123100 | 54718660200 | 124900 | 124700 | 124900 | 124600 | 1269 |
| 384 | 20230629 | 123000 | 54560377500 | 124700 | 124600 | 124700 | 124600 | 1388 |
| 385 | 20230629 | 122900 | 54387295500 | 124700 | 124700 | 124700 | 124600 | 2166 |
| 386 | 20230629 | 122800 | 54117290000 | 124600 | 124700 | 124700 | 124600 | 940 |
| 387 | 20230629 | 122700 | 54000121600 | 124700 | 124800 | 124900 | 124600 | 2329 |
| 388 | 20230629 | 122600 | 53709605600 | 124900 | 124800 | 124900 | 124800 | 162 |
| 389 | 20230629 | 122500 | 53689384200 | 124800 | 124900 | 124900 | 124800 | 1635 |
| 390 | 20230629 | 122400 | 53485323300 | 124900 | 124800 | 124900 | 124800 | 911 |
| 391 | 20230629 | 122300 | 53371549600 | 124800 | 124800 | 124900 | 124600 | 2025 |
| 392 | 20230629 | 122200 | 53118943700 | 124800 | 124700 | 124800 | 124700 | 1199 |
| 393 | 20230629 | 122100 | 52969313500 | 124700 | 124700 | 124700 | 124700 | 854 |
| 394 | 20230629 | 122000 | 52862819700 | 124700 | 124900 | 124900 | 124600 | 1366 |
| 395 | 20230629 | 121900 | 52692424300 | 124900 | 124900 | 125000 | 124900 | 616 |
| 396 | 20230629 | 121800 | 52615481600 | 124800 | 124800 | 125000 | 124600 | 8795 |
| 397 | 20230629 | 121700 | 51518704100 | 124700 | 125000 | 125000 | 124700 | 574 |
| 398 | 20230629 | 121600 | 51447060200 | 124900 | 124800 | 124900 | 124800 | 3573 |
| 399 | 20230629 | 121500 | 51001061700 | 124800 | 124700 | 124900 | 124600 | 2106 |
| 400 | 20230629 | 121400 | 50738420900 | 124600 | 124800 | 124900 | 124600 | 5218 |
| 401 | 20230629 | 121300 | 50087668800 | 124900 | 125000 | 125000 | 124800 | 2836 |
| 402 | 20230629 | 121200 | 49733561200 | 125000 | 125100 | 125200 | 124900 | 4739 |
| 403 | 20230629 | 121100 | 49141159700 | 125200 | 125200 | 125200 | 125100 | 323 |
| 404 | 20230629 | 121000 | 49100745900 | 125200 | 125200 | 125200 | 125100 | 338 |
| 405 | 20230629 | 120900 | 49058441500 | 125100 | 125100 | 125200 | 125100 | 919 |
| 406 | 20230629 | 120800 | 48943460500 | 125100 | 125200 | 125200 | 125100 | 184 |
| 407 | 20230629 | 120700 | 48920429200 | 125200 | 125100 | 125200 | 125100 | 134 |
| 408 | 20230629 | 120600 | 48903654800 | 125100 | 125200 | 125200 | 125100 | 239 |
| 409 | 20230629 | 120500 | 48873735100 | 125200 | 125200 | 125200 | 125100 | 1671 |
| 410 | 20230629 | 120400 | 48664534100 | 125200 | 125100 | 125200 | 125100 | 85 |
| 411 | 20230629 | 120300 | 48653897700 | 125100 | 125100 | 125200 | 125100 | 322 |
| 412 | 20230629 | 120200 | 48613613000 | 125100 | 125200 | 125200 | 125100 | 67 |
| 413 | 20230629 | 120100 | 48605230300 | 125100 | 125100 | 125200 | 125100 | 400 |
| 414 | 20230629 | 120000 | 48555188000 | 125200 | 125200 | 125200 | 125100 | 797 |
| 415 | 20230629 | 115900 | 48455460700 | 125200 | 125200 | 125200 | 125100 | 457 |
| 416 | 20230629 | 115800 | 48398245300 | 125200 | 125200 | 125200 | 125100 | 543 |
| 417 | 20230629 | 115700 | 48330261800 | 125200 | 125200 | 125200 | 125100 | 584 |
| 418 | 20230629 | 115600 | 48257151200 | 125200 | 125200 | 125200 | 125100 | 395 |
| 419 | 20230629 | 115500 | 48207708200 | 125200 | 125200 | 125300 | 125100 | 2731 |
| 420 | 20230629 | 115400 | 47865807500 | 125300 | 125400 | 125400 | 125300 | 707 |
| 421 | 20230629 | 115300 | 47777196000 | 125400 | 125300 | 125400 | 125200 | 1365 |
| 422 | 20230629 | 115200 | 47606157900 | 125400 | 125500 | 125500 | 125400 | 1057 |
| 423 | 20230629 | 115100 | 47473597100 | 125500 | 125400 | 125500 | 125400 | 1528 |
| 424 | 20230629 | 115000 | 47281848000 | 125400 | 125400 | 125500 | 125400 | 284 |
| 425 | 20230629 | 114900 | 47246228000 | 125400 | 125600 | 125600 | 125400 | 255 |
| 426 | 20230629 | 114800 | 47214228100 | 125600 | 125700 | 125700 | 125500 | 640 |
| 427 | 20230629 | 114700 | 47133844900 | 125700 | 125600 | 125700 | 125600 | 766 |
| 428 | 20230629 | 114600 | 47037584000 | 125600 | 125500 | 125600 | 125500 | 958 |
| 429 | 20230629 | 114500 | 46917299800 | 125500 | 125400 | 125500 | 125300 | 994 |
| 430 | 20230629 | 114400 | 46792603400 | 125400 | 125200 | 125400 | 125200 | 1148 |
| 431 | 20230629 | 114300 | 46648767400 | 125200 | 125400 | 125400 | 125200 | 636 |
| 432 | 20230629 | 114200 | 46569114200 | 125400 | 125200 | 125400 | 125200 | 2009 |
| 433 | 20230629 | 114100 | 46317390200 | 125300 | 125300 | 125300 | 125200 | 830 |
| 434 | 20230629 | 114000 | 46213458600 | 125300 | 125300 | 125400 | 125300 | 308 |
| 435 | 20230629 | 113900 | 46174865500 | 125300 | 125300 | 125400 | 125300 | 628 |
| 436 | 20230629 | 113800 | 46096170500 | 125300 | 125300 | 125400 | 125300 | 347 |
| 437 | 20230629 | 113700 | 46052688600 | 125300 | 125300 | 125400 | 125300 | 320 |
| 438 | 20230629 | 113600 | 46012585300 | 125400 | 125400 | 125500 | 125400 | 415 |
| 439 | 20230629 | 113500 | 45960541900 | 125500 | 125700 | 125700 | 125400 | 1654 |
| 440 | 20230629 | 113400 | 45752816000 | 125700 | 125800 | 125800 | 125700 | 231 |
| 441 | 20230629 | 113300 | 45723773000 | 125800 | 125700 | 125800 | 125700 | 94 |
| 442 | 20230629 | 113200 | 45711953100 | 125700 | 125600 | 125700 | 125600 | 1997 |
| 443 | 20230629 | 113100 | 45460933700 | 125600 | 125600 | 125700 | 125600 | 140 |
| 444 | 20230629 | 113000 | 45443348500 | 125600 | 125600 | 125700 | 125500 | 653 |
| 445 | 20230629 | 112900 | 45361330100 | 125600 | 125700 | 125700 | 125600 | 775 |
| 446 | 20230629 | 112800 | 45263947800 | 125700 | 125700 | 125800 | 125700 | 571 |
| 447 | 20230629 | 112700 | 45192172000 | 125700 | 125800 | 125800 | 125700 | 88 |
| 448 | 20230629 | 112600 | 45181108700 | 125800 | 125800 | 125900 | 125700 | 1023 |
| 449 | 20230629 | 112500 | 45052418200 | 125800 | 125900 | 125900 | 125800 | 119 |
| 450 | 20230629 | 112400 | 45037442400 | 125800 | 125800 | 125900 | 125800 | 344 |
| 451 | 20230629 | 112300 | 44994163000 | 125900 | 125900 | 125900 | 125800 | 173 |
| 452 | 20230629 | 112200 | 44972393600 | 125800 | 125900 | 125900 | 125800 | 247 |
| 453 | 20230629 | 112100 | 44941306600 | 125900 | 125700 | 125900 | 125600 | 2751 |
| 454 | 20230629 | 112000 | 44595388200 | 125700 | 125700 | 125700 | 125600 | 486 |
| 455 | 20230629 | 111900 | 44534311300 | 125600 | 125600 | 125700 | 125600 | 416 |
| 456 | 20230629 | 111800 | 44482053500 | 125600 | 125600 | 125600 | 125500 | 1621 |
| 457 | 20230629 | 111700 | 44278474700 | 125600 | 125500 | 125600 | 125500 | 638 |
| 458 | 20230629 | 111600 | 44198398400 | 125500 | 125400 | 125500 | 125300 | 1126 |
| 459 | 20230629 | 111500 | 44057217200 | 125300 | 125400 | 125500 | 125300 | 617 |
| 460 | 20230629 | 111400 | 43979843900 | 125400 | 125000 | 125400 | 125000 | 1597 |
| 461 | 20230629 | 111300 | 43779976500 | 125000 | 125100 | 125100 | 124900 | 3561 |
| 462 | 20230629 | 111200 | 43334800400 | 125100 | 125200 | 125200 | 125100 | 1326 |
| 463 | 20230629 | 111100 | 43168870600 | 125200 | 125300 | 125300 | 125200 | 759 |
| 464 | 20230629 | 111000 | 43073829300 | 125300 | 125100 | 125400 | 125100 | 1869 |
| 465 | 20230629 | 110900 | 42839768600 | 125300 | 125100 | 125300 | 125000 | 2127 |
| 466 | 20230629 | 110800 | 42573652800 | 125100 | 124900 | 125100 | 124900 | 1934 |
| 467 | 20230629 | 110700 | 42331911500 | 124900 | 125100 | 125100 | 124900 | 1865 |
| 468 | 20230629 | 110600 | 42098679600 | 125100 | 125100 | 125200 | 125100 | 559 |
| 469 | 20230629 | 110500 | 42028741200 | 125100 | 125400 | 125400 | 125100 | 542 |
| 470 | 20230629 | 110400 | 41960833700 | 125300 | 125500 | 125500 | 125300 | 2005 |
| 471 | 20230629 | 110300 | 41709321800 | 125400 | 125300 | 125400 | 125200 | 1594 |
| 472 | 20230629 | 110200 | 41509483200 | 125200 | 125000 | 125300 | 124900 | 8620 |
| 473 | 20230629 | 110100 | 40431789800 | 125000 | 125100 | 125200 | 125000 | 5633 |
| 474 | 20230629 | 110000 | 39727498500 | 125000 | 125300 | 125300 | 125000 | 5360 |
| 475 | 20230629 | 105900 | 39056959100 | 125300 | 125300 | 125400 | 125200 | 2338 |
| 476 | 20230629 | 105800 | 38764030100 | 125400 | 125500 | 125500 | 125400 | 1382 |
| 477 | 20230629 | 105700 | 38590644800 | 125600 | 125500 | 125600 | 125400 | 2136 |
| 478 | 20230629 | 105600 | 38322646800 | 125400 | 125600 | 125600 | 125400 | 1187 |
| 479 | 20230629 | 105500 | 38173647600 | 125600 | 125700 | 125800 | 125600 | 2036 |
| 480 | 20230629 | 105400 | 37917717600 | 125700 | 125800 | 125900 | 125700 | 666 |
| 481 | 20230629 | 105300 | 37833937300 | 125800 | 125300 | 125900 | 125300 | 4220 |
| 482 | 20230629 | 105200 | 37303997100 | 125400 | 125800 | 125800 | 125200 | 9379 |
| 483 | 20230629 | 105100 | 36127686100 | 125800 | 126000 | 126000 | 125700 | 4381 |
| 484 | 20230629 | 105000 | 35576463800 | 126000 | 125900 | 126000 | 125900 | 3016 |
| 485 | 20230629 | 104900 | 35196504200 | 125900 | 126100 | 126200 | 125900 | 3998 |
| 486 | 20230629 | 104800 | 34692632700 | 126200 | 126400 | 126400 | 126100 | 1245 |
| 487 | 20230629 | 104700 | 34535514100 | 126300 | 126300 | 126400 | 126300 | 548 |
| 488 | 20230629 | 104600 | 34466293400 | 126400 | 126600 | 126600 | 126300 | 1117 |
| 489 | 20230629 | 104500 | 34325047200 | 126600 | 126400 | 126600 | 126400 | 2232 |
| 490 | 20230629 | 104400 | 34042777900 | 126400 | 126500 | 126500 | 126400 | 239 |
| 491 | 20230629 | 104300 | 34012552200 | 126500 | 126400 | 126500 | 126200 | 5211 |
| 492 | 20230629 | 104200 | 33354098700 | 126500 | 126400 | 126500 | 126400 | 297 |
| 493 | 20230629 | 104100 | 33316534300 | 126500 | 126500 | 126500 | 126400 | 1318 |
| 494 | 20230629 | 104000 | 33149848800 | 126600 | 126500 | 126600 | 126400 | 1842 |
| 495 | 20230629 | 103900 | 32916850900 | 126500 | 126500 | 126500 | 126400 | 773 |
| 496 | 20230629 | 103800 | 32819099500 | 126400 | 126500 | 126500 | 126400 | 1050 |
| 497 | 20230629 | 103700 | 32686306300 | 126500 | 126400 | 126500 | 126400 | 662 |
| 498 | 20230629 | 103600 | 32602581900 | 126400 | 126600 | 126600 | 126400 | 1242 |
| 499 | 20230629 | 103500 | 32445532000 | 126600 | 126800 | 126800 | 126500 | 1772 |
| 500 | 20230629 | 103400 | 32221186400 | 126800 | 126700 | 126800 | 126600 | 1727 |
| 501 | 20230629 | 103300 | 32002316500 | 126700 | 126600 | 126700 | 126500 | 2996 |
| 502 | 20230629 | 103200 | 31623078700 | 126600 | 126700 | 126700 | 126600 | 1479 |
| 503 | 20230629 | 103100 | 31435797900 | 126700 | 126800 | 126900 | 126700 | 1131 |
| 504 | 20230629 | 103000 | 31292460400 | 126800 | 127100 | 127100 | 126800 | 5469 |
| 505 | 20230629 | 102900 | 30598122700 | 127200 | 127300 | 127300 | 127200 | 2070 |
| 506 | 20230629 | 102800 | 30334714900 | 127400 | 127300 | 127400 | 127300 | 1326 |
| 507 | 20230629 | 102700 | 30165897200 | 127400 | 127700 | 127700 | 127300 | 4402 |
| 508 | 20230629 | 102600 | 29604664700 | 127700 | 127700 | 127800 | 127600 | 1137 |
| 509 | 20230629 | 102500 | 29459466500 | 127800 | 127800 | 127800 | 127700 | 619 |
| 510 | 20230629 | 102400 | 29380394800 | 127800 | 127900 | 127900 | 127700 | 311 |
| 511 | 20230629 | 102300 | 29340654300 | 127900 | 127900 | 128000 | 127800 | 678 |
| 512 | 20230629 | 102200 | 29253927200 | 127900 | 127700 | 127900 | 127700 | 685 |
| 513 | 20230629 | 102100 | 29166387700 | 127700 | 127700 | 127700 | 127600 | 1063 |
| 514 | 20230629 | 102000 | 29030652700 | 127600 | 127700 | 127700 | 127600 | 551 |
| 515 | 20230629 | 101900 | 28960310200 | 127700 | 127600 | 127700 | 127600 | 825 |
| 516 | 20230629 | 101800 | 28855002700 | 127700 | 127600 | 127700 | 127600 | 481 |
| 517 | 20230629 | 101700 | 28793594000 | 127600 | 127700 | 127700 | 127600 | 1043 |
| 518 | 20230629 | 101600 | 28660465000 | 127700 | 127800 | 127800 | 127700 | 294 |
| 519 | 20230629 | 101500 | 28622906900 | 127800 | 127900 | 127900 | 127700 | 1701 |
| 520 | 20230629 | 101400 | 28405621000 | 127900 | 128000 | 128000 | 127800 | 290 |
| 521 | 20230629 | 101300 | 28368528700 | 128000 | 127900 | 128000 | 127800 | 1647 |
| 522 | 20230629 | 101200 | 28157788300 | 127800 | 127800 | 127900 | 127800 | 881 |
| 523 | 20230629 | 101100 | 28045112200 | 127800 | 127900 | 128000 | 127800 | 184 |
| 524 | 20230629 | 101000 | 28021590100 | 127900 | 127700 | 128000 | 127700 | 1933 |
| 525 | 20230629 | 100900 | 27774594100 | 127700 | 127700 | 127800 | 127600 | 1560 |
| 526 | 20230629 | 100800 | 27575385000 | 127700 | 127700 | 127700 | 127600 | 180 |
| 527 | 20230629 | 100700 | 27552400600 | 127700 | 128000 | 128000 | 127700 | 3945 |
| 528 | 20230629 | 100600 | 27048246600 | 128000 | 128200 | 128300 | 128000 | 998 |
| 529 | 20230629 | 100500 | 26920412800 | 128200 | 128400 | 128400 | 128200 | 1257 |
| 530 | 20230629 | 100400 | 26759141700 | 128400 | 128400 | 128400 | 128300 | 419 |
| 531 | 20230629 | 100300 | 26705348900 | 128300 | 128400 | 128500 | 128300 | 893 |
| 532 | 20230629 | 100200 | 26590713700 | 128400 | 128400 | 128500 | 128400 | 2266 |
| 533 | 20230629 | 100100 | 26299628400 | 128500 | 128500 | 128600 | 128500 | 781 |
| 534 | 20230629 | 100000 | 26199262300 | 128500 | 128600 | 128600 | 128400 | 2251 |
| 535 | 20230629 | 095900 | 25910042600 | 128600 | 128300 | 128600 | 128200 | 6481 |
| 536 | 20230629 | 095800 | 25077699600 | 128200 | 128000 | 128200 | 128000 | 1733 |
| 537 | 20230629 | 095700 | 24855708000 | 128100 | 127900 | 128100 | 127800 | 1004 |
| 538 | 20230629 | 095600 | 24727238500 | 127900 | 127900 | 128100 | 127900 | 1643 |
| 539 | 20230629 | 095500 | 24517005600 | 128000 | 127800 | 128000 | 127800 | 1269 |
| 540 | 20230629 | 095400 | 24354780400 | 127800 | 128000 | 128100 | 127700 | 2762 |
| 541 | 20230629 | 095300 | 24001465700 | 128000 | 127900 | 128000 | 127900 | 1093 |
| 542 | 20230629 | 095200 | 23861625600 | 127800 | 127700 | 127900 | 127700 | 1442 |
| 543 | 20230629 | 095100 | 23677334200 | 127700 | 127800 | 127800 | 127700 | 1425 |
| 544 | 20230629 | 095000 | 23495352200 | 127800 | 127800 | 127900 | 127800 | 1158 |
| 545 | 20230629 | 094900 | 23347358800 | 127800 | 127500 | 127800 | 127500 | 1641 |
| 546 | 20230629 | 094800 | 23137931700 | 127500 | 127400 | 127500 | 127300 | 1421 |
| 547 | 20230629 | 094700 | 22956883600 | 127400 | 127600 | 127600 | 127400 | 2956 |
| 548 | 20230629 | 094600 | 22579878800 | 127600 | 127700 | 127700 | 127500 | 1535 |
| 549 | 20230629 | 094500 | 22384009900 | 127700 | 127700 | 127700 | 127600 | 512 |
| 550 | 20230629 | 094400 | 22318652800 | 127700 | 127500 | 127700 | 127500 | 2289 |
| 551 | 20230629 | 094300 | 22026537900 | 127500 | 127900 | 127900 | 127500 | 4074 |
| 552 | 20230629 | 094200 | 21506296000 | 127900 | 127800 | 128200 | 127700 | 2248 |
| 553 | 20230629 | 094100 | 21218712600 | 127700 | 128200 | 128200 | 127700 | 4764 |
| 554 | 20230629 | 094000 | 20609468000 | 128200 | 128000 | 128200 | 128000 | 1677 |
| 555 | 20230629 | 093900 | 20394629100 | 128000 | 127900 | 128200 | 127900 | 1557 |
| 556 | 20230629 | 093800 | 20195316900 | 127900 | 127800 | 128200 | 127600 | 3165 |
| 557 | 20230629 | 093700 | 19790443400 | 127800 | 127500 | 127900 | 127500 | 2081 |
| 558 | 20230629 | 093600 | 19524849000 | 127500 | 127800 | 127800 | 127500 | 1255 |
| 559 | 20230629 | 093500 | 19364664700 | 127600 | 128000 | 128000 | 127600 | 2579 |
| 560 | 20230629 | 093400 | 19035148000 | 128000 | 128000 | 128100 | 127800 | 1937 |
| 561 | 20230629 | 093300 | 18787328600 | 128000 | 127600 | 128000 | 127500 | 2297 |
| 562 | 20230629 | 093200 | 18493889200 | 127500 | 127700 | 127700 | 127400 | 3594 |
| 563 | 20230629 | 093100 | 18035553600 | 127800 | 128200 | 128500 | 127700 | 8832 |
| 564 | 20230629 | 093000 | 16904506700 | 128200 | 127900 | 128200 | 127800 | 8105 |
| 565 | 20230629 | 092900 | 15866917000 | 127900 | 127600 | 128000 | 127600 | 4426 |
| 566 | 20230629 | 092800 | 15301110800 | 127500 | 127500 | 127600 | 127400 | 4277 |
| 567 | 20230629 | 092700 | 14755816500 | 127500 | 127500 | 127800 | 127400 | 1543 |
| 568 | 20230629 | 092600 | 14559011200 | 127400 | 127100 | 127500 | 127100 | 881 |
| 569 | 20230629 | 092500 | 14446847800 | 127200 | 127000 | 127200 | 126900 | 2117 |
| 570 | 20230629 | 092400 | 14177808100 | 127100 | 127200 | 127400 | 127000 | 3016 |
| 571 | 20230629 | 092300 | 13794480800 | 127200 | 126900 | 127200 | 126800 | 1699 |
| 572 | 20230629 | 092200 | 13578654900 | 126900 | 126900 | 127000 | 126800 | 2296 |
| 573 | 20230629 | 092100 | 13287191300 | 126900 | 126600 | 127000 | 126500 | 3744 |
| 574 | 20230629 | 092000 | 12812813100 | 126500 | 127200 | 127200 | 126500 | 2877 |
| 575 | 20230629 | 091900 | 12447645000 | 127200 | 127800 | 127800 | 127100 | 4412 |
| 576 | 20230629 | 091800 | 11885695200 | 127800 | 128100 | 128100 | 127300 | 8036 |
| 577 | 20230629 | 091700 | 10858815000 | 128100 | 128100 | 128100 | 127900 | 2751 |
| 578 | 20230629 | 091600 | 10506590900 | 128100 | 127600 | 128100 | 127500 | 3355 |
| 579 | 20230629 | 091500 | 10077607900 | 127600 | 127500 | 127600 | 127400 | 2633 |
| 580 | 20230629 | 091400 | 9741721700 | 127600 | 127800 | 127900 | 127500 | 3464 |
| 581 | 20230629 | 091300 | 9299165900 | 127800 | 127400 | 127800 | 127300 | 2354 |
| 582 | 20230629 | 091200 | 8999009800 | 127500 | 127300 | 127500 | 127100 | 3006 |
| 583 | 20230629 | 091100 | 8616413300 | 127300 | 126800 | 127300 | 126800 | 3388 |
| 584 | 20230629 | 091000 | 8185682100 | 126800 | 126800 | 126900 | 126400 | 3350 |
| 585 | 20230629 | 090900 | 7761334900 | 126700 | 126200 | 126700 | 126200 | 5017 |
| 586 | 20230629 | 090800 | 7126824100 | 126200 | 125800 | 126600 | 125700 | 6511 |
| 587 | 20230629 | 090700 | 6305429000 | 125800 | 126000 | 126000 | 125600 | 6668 |
| 588 | 20230629 | 090600 | 5466458800 | 126100 | 126200 | 126300 | 126100 | 3958 |
| 589 | 20230629 | 090500 | 4967173400 | 126200 | 126300 | 126300 | 125900 | 8666 |
| 590 | 20230629 | 090400 | 3874500000 | 126200 | 126500 | 126700 | 126200 | 5442 |
| 591 | 20230629 | 090300 | 3186523000 | 126500 | 127100 | 127200 | 126400 | 6644 |
| 592 | 20230629 | 090200 | 2343948500 | 127100 | 127200 | 127600 | 127000 | 4328 |
| 593 | 20230629 | 090100 | 1793245200 | 127200 | 126700 | 127400 | 126100 | 8421 |
| 594 | 20230629 | 090000 | 727785100 | 126700 | 127100 | 128200 | 126700 | 4730 |