34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 3 | 20230629 | 193000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 4 | 20230629 | 192900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 5 | 20230629 | 192800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 6 | 20230629 | 192700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 7 | 20230629 | 192600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 8 | 20230629 | 192500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 9 | 20230629 | 192400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 10 | 20230629 | 192300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 11 | 20230629 | 192200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 12 | 20230629 | 192100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 13 | 20230629 | 192000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 14 | 20230629 | 191900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 15 | 20230629 | 191800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 16 | 20230629 | 191700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 17 | 20230629 | 191600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 18 | 20230629 | 191500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 19 | 20230629 | 191400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 20 | 20230629 | 191300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 21 | 20230629 | 191200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 22 | 20230629 | 191100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 23 | 20230629 | 191000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 24 | 20230629 | 190900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 25 | 20230629 | 190800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 26 | 20230629 | 190700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 27 | 20230629 | 190600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 28 | 20230629 | 190500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 29 | 20230629 | 190400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 30 | 20230629 | 190300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 31 | 20230629 | 190200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 32 | 20230629 | 190100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 33 | 20230629 | 190000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 34 | 20230629 | 185900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 35 | 20230629 | 185800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 36 | 20230629 | 185700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 37 | 20230629 | 185600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 38 | 20230629 | 185500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 39 | 20230629 | 185400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 40 | 20230629 | 185300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 41 | 20230629 | 185200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 42 | 20230629 | 185100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 43 | 20230629 | 185000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 44 | 20230629 | 184900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 45 | 20230629 | 184800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 46 | 20230629 | 184700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 47 | 20230629 | 184600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 48 | 20230629 | 184500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 49 | 20230629 | 184400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 50 | 20230629 | 184300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 51 | 20230629 | 184200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 52 | 20230629 | 184100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 53 | 20230629 | 184000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 54 | 20230629 | 183900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 55 | 20230629 | 183800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 56 | 20230629 | 183700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 57 | 20230629 | 183600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 58 | 20230629 | 183500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 59 | 20230629 | 183400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 60 | 20230629 | 183300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 61 | 20230629 | 183200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 62 | 20230629 | 183100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 63 | 20230629 | 183000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 64 | 20230629 | 182900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 65 | 20230629 | 182800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 66 | 20230629 | 182700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 67 | 20230629 | 182600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 68 | 20230629 | 182500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 69 | 20230629 | 182400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 70 | 20230629 | 182300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 71 | 20230629 | 182200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 72 | 20230629 | 182100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 73 | 20230629 | 182000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 74 | 20230629 | 181900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 75 | 20230629 | 181800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 76 | 20230629 | 181700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 77 | 20230629 | 181600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 78 | 20230629 | 181500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 79 | 20230629 | 181400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 80 | 20230629 | 181300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 81 | 20230629 | 181200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 82 | 20230629 | 181100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 83 | 20230629 | 181000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 84 | 20230629 | 180900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 85 | 20230629 | 180800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 86 | 20230629 | 180700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 87 | 20230629 | 180600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 88 | 20230629 | 180500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 89 | 20230629 | 180400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 90 | 20230629 | 180300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 91 | 20230629 | 180200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 92 | 20230629 | 180100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 93 | 20230629 | 180000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 94 | 20230629 | 175900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 95 | 20230629 | 175800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 96 | 20230629 | 175700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 97 | 20230629 | 175600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 98 | 20230629 | 175500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 99 | 20230629 | 175400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 100 | 20230629 | 175300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 101 | 20230629 | 175200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 102 | 20230629 | 175100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 103 | 20230629 | 175000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 104 | 20230629 | 174900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 105 | 20230629 | 174800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 106 | 20230629 | 174700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 107 | 20230629 | 174600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 108 | 20230629 | 174500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 109 | 20230629 | 174400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 110 | 20230629 | 174300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 111 | 20230629 | 174200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 112 | 20230629 | 174100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 113 | 20230629 | 174000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 114 | 20230629 | 173900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 115 | 20230629 | 173800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 116 | 20230629 | 173700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 117 | 20230629 | 173600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 118 | 20230629 | 173500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 119 | 20230629 | 173400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 120 | 20230629 | 173300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 121 | 20230629 | 173200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 122 | 20230629 | 173100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 123 | 20230629 | 173000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 124 | 20230629 | 172900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 125 | 20230629 | 172800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 126 | 20230629 | 172700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 127 | 20230629 | 172600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 128 | 20230629 | 172500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 129 | 20230629 | 172400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 130 | 20230629 | 172300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 131 | 20230629 | 172200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 132 | 20230629 | 172100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 133 | 20230629 | 172000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 134 | 20230629 | 171900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 135 | 20230629 | 171800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 136 | 20230629 | 171700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 137 | 20230629 | 171600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 138 | 20230629 | 171500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 139 | 20230629 | 171400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 140 | 20230629 | 171300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 141 | 20230629 | 171200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 142 | 20230629 | 171100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 143 | 20230629 | 171000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 144 | 20230629 | 170900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 145 | 20230629 | 170800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 146 | 20230629 | 170700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 147 | 20230629 | 170600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 148 | 20230629 | 170500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 149 | 20230629 | 170400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 150 | 20230629 | 170300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 151 | 20230629 | 170200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 152 | 20230629 | 170100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 153 | 20230629 | 170000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 154 | 20230629 | 165900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 155 | 20230629 | 165800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 156 | 20230629 | 165700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 157 | 20230629 | 165600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 158 | 20230629 | 165500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 159 | 20230629 | 165400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 160 | 20230629 | 165300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 161 | 20230629 | 165200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 162 | 20230629 | 165100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 163 | 20230629 | 165000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 164 | 20230629 | 164900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 165 | 20230629 | 164800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 166 | 20230629 | 164700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 167 | 20230629 | 164600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 168 | 20230629 | 164500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 169 | 20230629 | 164400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 170 | 20230629 | 164300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 171 | 20230629 | 164200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 172 | 20230629 | 164100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 173 | 20230629 | 164000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 174 | 20230629 | 163900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 175 | 20230629 | 163800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 176 | 20230629 | 163700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 177 | 20230629 | 163600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 178 | 20230629 | 163500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 179 | 20230629 | 163400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 180 | 20230629 | 163300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 181 | 20230629 | 163200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 182 | 20230629 | 163100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 183 | 20230629 | 163000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 184 | 20230629 | 162900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 185 | 20230629 | 162800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 186 | 20230629 | 162700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 187 | 20230629 | 162600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 188 | 20230629 | 162500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 189 | 20230629 | 162400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 190 | 20230629 | 162300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 191 | 20230629 | 162200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 192 | 20230629 | 162100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 193 | 20230629 | 162000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 194 | 20230629 | 161900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 195 | 20230629 | 161800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 196 | 20230629 | 161700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 197 | 20230629 | 161600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 198 | 20230629 | 161500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 199 | 20230629 | 161400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 200 | 20230629 | 161300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 201 | 20230629 | 161200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 202 | 20230629 | 161100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 203 | 20230629 | 161000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 204 | 20230629 | 160900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 205 | 20230629 | 160800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 206 | 20230629 | 160700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 207 | 20230629 | 160600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 208 | 20230629 | 160500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 209 | 20230629 | 160400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 210 | 20230629 | 160300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 211 | 20230629 | 160200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 212 | 20230629 | 160100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 213 | 20230629 | 160000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 214 | 20230629 | 155900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 215 | 20230629 | 155800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 216 | 20230629 | 155700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 217 | 20230629 | 155600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 218 | 20230629 | 155500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 219 | 20230629 | 155400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 220 | 20230629 | 155300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 221 | 20230629 | 155200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 222 | 20230629 | 155100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 223 | 20230629 | 155000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 224 | 20230629 | 154900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 225 | 20230629 | 154800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 226 | 20230629 | 154700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 227 | 20230629 | 154600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 228 | 20230629 | 154500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 229 | 20230629 | 154400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 230 | 20230629 | 154300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 231 | 20230629 | 154200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 232 | 20230629 | 154100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 233 | 20230629 | 154000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 234 | 20230629 | 153900 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 235 | 20230629 | 153800 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 236 | 20230629 | 153700 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 237 | 20230629 | 153600 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 238 | 20230629 | 153500 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 239 | 20230629 | 153400 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 240 | 20230629 | 153300 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 241 | 20230629 | 153200 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 0 |
| 242 | 20230629 | 153100 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 243 | 20230629 | 153000 | 20454814800 | 92000 | 92000 | 92000 | 92000 | 3961 |
| 244 | 20230629 | 152900 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 245 | 20230629 | 152800 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 246 | 20230629 | 152700 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 247 | 20230629 | 152600 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 248 | 20230629 | 152500 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 249 | 20230629 | 152400 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 250 | 20230629 | 152300 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 251 | 20230629 | 152200 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 252 | 20230629 | 152100 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 253 | 20230629 | 152000 | 20090402800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 254 | 20230629 | 151900 | 20090402800 | 92200 | 92300 | 92300 | 91900 | 847 |
| 255 | 20230629 | 151800 | 20012401300 | 92300 | 92300 | 92300 | 92000 | 392 |
| 256 | 20230629 | 151700 | 19976256900 | 92300 | 92200 | 92300 | 91900 | 791 |
| 257 | 20230629 | 151600 | 19903417000 | 92100 | 92200 | 92300 | 92100 | 431 |
| 258 | 20230629 | 151500 | 19863693600 | 92100 | 92100 | 92200 | 92000 | 568 |
| 259 | 20230629 | 151400 | 19811384800 | 92100 | 92000 | 92100 | 91900 | 557 |
| 260 | 20230629 | 151300 | 19760134000 | 92000 | 92200 | 92200 | 92000 | 1402 |
| 261 | 20230629 | 151200 | 19631116700 | 92200 | 92200 | 92200 | 92100 | 397 |
| 262 | 20230629 | 151100 | 19594540200 | 92200 | 92200 | 92200 | 92100 | 311 |
| 263 | 20230629 | 151000 | 19565881300 | 92200 | 92000 | 92200 | 92000 | 367 |
| 264 | 20230629 | 150900 | 19532099500 | 92000 | 92200 | 92300 | 92000 | 1022 |
| 265 | 20230629 | 150800 | 19437934000 | 92300 | 92200 | 92300 | 92200 | 326 |
| 266 | 20230629 | 150700 | 19407861000 | 92300 | 92300 | 92300 | 92200 | 163 |
| 267 | 20230629 | 150600 | 19392818600 | 92300 | 92400 | 92400 | 92200 | 711 |
| 268 | 20230629 | 150500 | 19327181700 | 92400 | 92400 | 92400 | 92300 | 172 |
| 269 | 20230629 | 150400 | 19311293100 | 92400 | 92300 | 92500 | 92300 | 205 |
| 270 | 20230629 | 150300 | 19292346400 | 92400 | 92500 | 92500 | 92300 | 219 |
| 271 | 20230629 | 150200 | 19272111900 | 92500 | 92500 | 92500 | 92400 | 171 |
| 272 | 20230629 | 150100 | 19256299900 | 92500 | 92500 | 92500 | 92300 | 320 |
| 273 | 20230629 | 150000 | 19226719300 | 92500 | 92400 | 92500 | 92300 | 229 |
| 274 | 20230629 | 145900 | 19205551000 | 92400 | 92400 | 92400 | 92300 | 389 |
| 275 | 20230629 | 145800 | 19169630500 | 92400 | 92500 | 92500 | 92300 | 297 |
| 276 | 20230629 | 145700 | 19142185900 | 92500 | 92500 | 92600 | 92300 | 271 |
| 277 | 20230629 | 145600 | 19117139300 | 92500 | 92400 | 92500 | 92300 | 709 |
| 278 | 20230629 | 145500 | 19051617600 | 92500 | 92400 | 92500 | 92300 | 1390 |
| 279 | 20230629 | 145400 | 18923049800 | 92400 | 92400 | 92500 | 92200 | 438 |
| 280 | 20230629 | 145300 | 18882589300 | 92400 | 92300 | 92400 | 92200 | 162 |
| 281 | 20230629 | 145200 | 18867630100 | 92300 | 92300 | 92400 | 92200 | 236 |
| 282 | 20230629 | 145100 | 18845841700 | 92400 | 92300 | 92400 | 92200 | 375 |
| 283 | 20230629 | 145000 | 18811221200 | 92300 | 92300 | 92400 | 92200 | 248 |
| 284 | 20230629 | 144900 | 18788334900 | 92300 | 92300 | 92400 | 92200 | 279 |
| 285 | 20230629 | 144800 | 18762591600 | 92300 | 92200 | 92400 | 92100 | 233 |
| 286 | 20230629 | 144700 | 18741100900 | 92200 | 92200 | 92400 | 92100 | 327 |
| 287 | 20230629 | 144600 | 18710951000 | 92300 | 92300 | 92400 | 92200 | 169 |
| 288 | 20230629 | 144500 | 18695344600 | 92300 | 92200 | 92400 | 92100 | 407 |
| 289 | 20230629 | 144400 | 18657817800 | 92200 | 92400 | 92400 | 92100 | 479 |
| 290 | 20230629 | 144300 | 18613647200 | 92400 | 92300 | 92400 | 92200 | 276 |
| 291 | 20230629 | 144200 | 18588175100 | 92300 | 92400 | 92400 | 92200 | 557 |
| 292 | 20230629 | 144100 | 18536769300 | 92400 | 92400 | 92400 | 92300 | 185 |
| 293 | 20230629 | 144000 | 18519679600 | 92400 | 92300 | 92500 | 92300 | 231 |
| 294 | 20230629 | 143900 | 18498336500 | 92300 | 92300 | 92500 | 92300 | 229 |
| 295 | 20230629 | 143800 | 18477179300 | 92400 | 92400 | 92400 | 92300 | 388 |
| 296 | 20230629 | 143700 | 18441350400 | 92400 | 92500 | 92500 | 92300 | 501 |
| 297 | 20230629 | 143600 | 18395046000 | 92500 | 92400 | 92500 | 92400 | 330 |
| 298 | 20230629 | 143500 | 18364531300 | 92500 | 92500 | 92500 | 92400 | 285 |
| 299 | 20230629 | 143400 | 18338185300 | 92500 | 92500 | 92500 | 92400 | 295 |
| 300 | 20230629 | 143300 | 18310903200 | 92500 | 92500 | 92500 | 92400 | 270 |
| 301 | 20230629 | 143200 | 18285942600 | 92500 | 92600 | 92600 | 92400 | 407 |
| 302 | 20230629 | 143100 | 18248287800 | 92600 | 92700 | 92700 | 92500 | 515 |
| 303 | 20230629 | 143000 | 18200603800 | 92600 | 92700 | 92900 | 92600 | 195 |
| 304 | 20230629 | 142900 | 18182527400 | 92700 | 92900 | 92900 | 92500 | 1821 |
| 305 | 20230629 | 142800 | 18013722900 | 92900 | 93200 | 93200 | 92800 | 1631 |
| 306 | 20230629 | 142700 | 17861986600 | 93200 | 93100 | 93200 | 93100 | 220 |
| 307 | 20230629 | 142600 | 17841494400 | 93000 | 93100 | 93200 | 93000 | 274 |
| 308 | 20230629 | 142500 | 17815985400 | 93100 | 93000 | 93100 | 92900 | 181 |
| 309 | 20230629 | 142400 | 17799145300 | 93000 | 92900 | 93000 | 92800 | 232 |
| 310 | 20230629 | 142300 | 17777589700 | 92900 | 92700 | 92900 | 92700 | 162 |
| 311 | 20230629 | 142200 | 17762552600 | 92700 | 92600 | 92800 | 92600 | 209 |
| 312 | 20230629 | 142100 | 17743177700 | 92700 | 92600 | 92900 | 92600 | 204 |
| 313 | 20230629 | 142000 | 17724272200 | 92600 | 92500 | 92800 | 92400 | 1925 |
| 314 | 20230629 | 141900 | 17546119300 | 92500 | 92400 | 92500 | 92400 | 166 |
| 315 | 20230629 | 141800 | 17530765200 | 92400 | 92400 | 92500 | 92300 | 182 |
| 316 | 20230629 | 141700 | 17513950300 | 92400 | 92400 | 92400 | 92300 | 178 |
| 317 | 20230629 | 141600 | 17497510000 | 92400 | 92400 | 92400 | 92300 | 126 |
| 318 | 20230629 | 141500 | 17485868900 | 92300 | 92400 | 92400 | 92300 | 448 |
| 319 | 20230629 | 141400 | 17444518200 | 92400 | 92300 | 92400 | 92300 | 53 |
| 320 | 20230629 | 141300 | 17439623000 | 92400 | 92400 | 92400 | 92300 | 115 |
| 321 | 20230629 | 141200 | 17429000800 | 92400 | 92300 | 92400 | 92300 | 236 |
| 322 | 20230629 | 141100 | 17407216700 | 92300 | 92400 | 92400 | 92300 | 242 |
| 323 | 20230629 | 141000 | 17384877600 | 92400 | 92300 | 92400 | 92300 | 803 |
| 324 | 20230629 | 140900 | 17310684100 | 92300 | 92300 | 92400 | 92200 | 359 |
| 325 | 20230629 | 140800 | 17277551500 | 92300 | 92300 | 92300 | 92200 | 156 |
| 326 | 20230629 | 140700 | 17263153100 | 92200 | 92200 | 92300 | 92200 | 197 |
| 327 | 20230629 | 140600 | 17244984300 | 92200 | 92200 | 92200 | 92200 | 196 |
| 328 | 20230629 | 140500 | 17226913100 | 92200 | 92100 | 92200 | 92100 | 95 |
| 329 | 20230629 | 140400 | 17218162400 | 92200 | 92100 | 92200 | 92000 | 158 |
| 330 | 20230629 | 140300 | 17203606900 | 92100 | 92100 | 92100 | 92000 | 395 |
| 331 | 20230629 | 140200 | 17167228100 | 92000 | 92100 | 92100 | 92000 | 559 |
| 332 | 20230629 | 140100 | 17115754700 | 92100 | 92100 | 92100 | 92000 | 207 |
| 333 | 20230629 | 140000 | 17096697300 | 92000 | 92000 | 92200 | 92000 | 491 |
| 334 | 20230629 | 135900 | 17051484200 | 92100 | 92100 | 92100 | 92000 | 192 |
| 335 | 20230629 | 135800 | 17033802200 | 92100 | 92100 | 92100 | 92000 | 437 |
| 336 | 20230629 | 135700 | 16993555000 | 92100 | 92100 | 92100 | 92000 | 136 |
| 337 | 20230629 | 135600 | 16981033100 | 92000 | 92100 | 92100 | 92000 | 69 |
| 338 | 20230629 | 135500 | 16974683400 | 92000 | 92000 | 92100 | 91900 | 410 |
| 339 | 20230629 | 135400 | 16936972600 | 92000 | 91900 | 92000 | 91900 | 571 |
| 340 | 20230629 | 135300 | 16884442600 | 91900 | 92000 | 92000 | 91900 | 752 |
| 341 | 20230629 | 135200 | 16815262700 | 91900 | 92000 | 92000 | 91900 | 155 |
| 342 | 20230629 | 135100 | 16801010300 | 92100 | 91900 | 92100 | 91900 | 883 |
| 343 | 20230629 | 135000 | 16719788600 | 92000 | 92000 | 92100 | 91900 | 768 |
| 344 | 20230629 | 134900 | 16649152000 | 92000 | 92000 | 92100 | 92000 | 132 |
| 345 | 20230629 | 134800 | 16636997700 | 92000 | 92000 | 92100 | 92000 | 1233 |
| 346 | 20230629 | 134700 | 16523558900 | 92000 | 92100 | 92100 | 92000 | 2438 |
| 347 | 20230629 | 134600 | 16299185200 | 92100 | 92200 | 92200 | 92100 | 308 |
| 348 | 20230629 | 134500 | 16270806400 | 92100 | 92100 | 92200 | 92100 | 499 |
| 349 | 20230629 | 134400 | 16224847600 | 92100 | 92300 | 92300 | 92100 | 625 |
| 350 | 20230629 | 134300 | 16167219300 | 92300 | 92300 | 92300 | 92200 | 1292 |
| 351 | 20230629 | 134200 | 16048016700 | 92300 | 92300 | 92400 | 92300 | 220 |
| 352 | 20230629 | 134100 | 16027708200 | 92400 | 92500 | 92500 | 92400 | 4403 |
| 353 | 20230629 | 134000 | 15620532300 | 92500 | 92500 | 92600 | 92500 | 94 |
| 354 | 20230629 | 133900 | 15611833900 | 92600 | 92500 | 92600 | 92500 | 82 |
| 355 | 20230629 | 133800 | 15604245900 | 92500 | 92600 | 92600 | 92500 | 586 |
| 356 | 20230629 | 133700 | 15550034000 | 92600 | 92600 | 92600 | 92600 | 658 |
| 357 | 20230629 | 133600 | 15489103200 | 92700 | 92600 | 92700 | 92600 | 1228 |
| 358 | 20230629 | 133500 | 15375389900 | 92600 | 92600 | 92700 | 92600 | 523 |
| 359 | 20230629 | 133400 | 15326914400 | 92700 | 92600 | 92700 | 92600 | 158 |
| 360 | 20230629 | 133300 | 15312282900 | 92700 | 92600 | 92700 | 92600 | 64 |
| 361 | 20230629 | 133200 | 15306350800 | 92700 | 92600 | 92700 | 92600 | 79 |
| 362 | 20230629 | 133100 | 15299033100 | 92700 | 92700 | 92700 | 92600 | 302 |
| 363 | 20230629 | 133000 | 15271049100 | 92700 | 92600 | 92700 | 92600 | 175 |
| 364 | 20230629 | 132900 | 15254829100 | 92700 | 92700 | 92700 | 92600 | 93 |
| 365 | 20230629 | 132800 | 15246208700 | 92700 | 92700 | 92700 | 92700 | 171 |
| 366 | 20230629 | 132700 | 15230357000 | 92700 | 92700 | 92700 | 92600 | 266 |
| 367 | 20230629 | 132600 | 15205703800 | 92700 | 92700 | 92700 | 92700 | 33 |
| 368 | 20230629 | 132500 | 15202644700 | 92700 | 92700 | 92700 | 92600 | 238 |
| 369 | 20230629 | 132400 | 15180587700 | 92700 | 92900 | 92900 | 92700 | 42 |
| 370 | 20230629 | 132300 | 15176693600 | 92900 | 92700 | 92900 | 92600 | 389 |
| 371 | 20230629 | 132200 | 15140624200 | 92600 | 92600 | 92700 | 92600 | 134 |
| 372 | 20230629 | 132100 | 15128207700 | 92700 | 92700 | 92700 | 92700 | 395 |
| 373 | 20230629 | 132000 | 15091591200 | 92700 | 92700 | 92700 | 92600 | 440 |
| 374 | 20230629 | 131900 | 15050813300 | 92700 | 92700 | 92700 | 92600 | 141 |
| 375 | 20230629 | 131800 | 15037743400 | 92700 | 92700 | 92700 | 92600 | 146 |
| 376 | 20230629 | 131700 | 15024219400 | 92700 | 92700 | 92700 | 92600 | 15 |
| 377 | 20230629 | 131600 | 15022830100 | 92600 | 92600 | 92700 | 92600 | 91 |
| 378 | 20230629 | 131500 | 15014402800 | 92600 | 92700 | 92700 | 92600 | 703 |
| 379 | 20230629 | 131400 | 14949243000 | 92700 | 92700 | 92800 | 92700 | 66 |
| 380 | 20230629 | 131300 | 14943124100 | 92800 | 92800 | 92800 | 92700 | 58 |
| 381 | 20230629 | 131200 | 14937742200 | 92800 | 92800 | 92800 | 92700 | 224 |
| 382 | 20230629 | 131100 | 14916976200 | 92800 | 92800 | 92800 | 92700 | 218 |
| 383 | 20230629 | 131000 | 14896746600 | 92800 | 92700 | 92800 | 92700 | 86 |
| 384 | 20230629 | 130900 | 14888771700 | 92700 | 92800 | 92900 | 92700 | 1143 |
| 385 | 20230629 | 130800 | 14782622600 | 92800 | 92900 | 92900 | 92800 | 68 |
| 386 | 20230629 | 130700 | 14776307900 | 92900 | 92800 | 92900 | 92800 | 47 |
| 387 | 20230629 | 130600 | 14771944900 | 92800 | 92800 | 92800 | 92800 | 45 |
| 388 | 20230629 | 130500 | 14767768900 | 92800 | 92900 | 92900 | 92800 | 162 |
| 389 | 20230629 | 130400 | 14752732900 | 92900 | 92800 | 92900 | 92800 | 24 |
| 390 | 20230629 | 130300 | 14750505500 | 92900 | 92800 | 92900 | 92800 | 100 |
| 391 | 20230629 | 130200 | 14741225000 | 92800 | 92800 | 92900 | 92800 | 410 |
| 392 | 20230629 | 130100 | 14703175600 | 92800 | 92700 | 92800 | 92700 | 96 |
| 393 | 20230629 | 130000 | 14694272400 | 92700 | 92800 | 92800 | 92700 | 496 |
| 394 | 20230629 | 125900 | 14648292800 | 92800 | 92800 | 92800 | 92700 | 45 |
| 395 | 20230629 | 125800 | 14644117100 | 92700 | 92800 | 92800 | 92700 | 71 |
| 396 | 20230629 | 125700 | 14637529000 | 92800 | 92700 | 92800 | 92700 | 268 |
| 397 | 20230629 | 125600 | 14612664300 | 92800 | 92700 | 92800 | 92700 | 27 |
| 398 | 20230629 | 125500 | 14610159800 | 92800 | 92700 | 92800 | 92700 | 26 |
| 399 | 20230629 | 125400 | 14607747100 | 92800 | 92900 | 92900 | 92700 | 53 |
| 400 | 20230629 | 125300 | 14602829400 | 92900 | 92800 | 92900 | 92700 | 902 |
| 401 | 20230629 | 125200 | 14519052100 | 92700 | 92800 | 92800 | 92700 | 220 |
| 402 | 20230629 | 125100 | 14498636700 | 92800 | 92800 | 92800 | 92700 | 92 |
| 403 | 20230629 | 125000 | 14490099800 | 92700 | 92800 | 92800 | 92700 | 215 |
| 404 | 20230629 | 124900 | 14470152600 | 92800 | 92900 | 92900 | 92800 | 96 |
| 405 | 20230629 | 124800 | 14461241600 | 92900 | 92700 | 92900 | 92600 | 251 |
| 406 | 20230629 | 124700 | 14437970200 | 92700 | 92700 | 92700 | 92600 | 125 |
| 407 | 20230629 | 124600 | 14426392300 | 92700 | 92700 | 92700 | 92600 | 23 |
| 408 | 20230629 | 124500 | 14424260700 | 92600 | 92600 | 92700 | 92600 | 584 |
| 409 | 20230629 | 124400 | 14370132000 | 92600 | 92600 | 92600 | 92600 | 219 |
| 410 | 20230629 | 124300 | 14349852600 | 92600 | 92700 | 92700 | 92600 | 136 |
| 411 | 20230629 | 124200 | 14337246100 | 92700 | 92700 | 92700 | 92700 | 48 |
| 412 | 20230629 | 124100 | 14332796500 | 92600 | 92700 | 92700 | 92600 | 165 |
| 413 | 20230629 | 124000 | 14317510200 | 92700 | 92700 | 92700 | 92600 | 116 |
| 414 | 20230629 | 123900 | 14306763200 | 92700 | 92700 | 92700 | 92600 | 45 |
| 415 | 20230629 | 123800 | 14302594200 | 92700 | 92600 | 92700 | 92500 | 349 |
| 416 | 20230629 | 123700 | 14270259900 | 92600 | 92600 | 92600 | 92500 | 723 |
| 417 | 20230629 | 123600 | 14203318700 | 92700 | 92600 | 92700 | 92600 | 155 |
| 418 | 20230629 | 123500 | 14188962900 | 92700 | 92600 | 92700 | 92600 | 72 |
| 419 | 20230629 | 123400 | 14182289700 | 92700 | 92600 | 92700 | 92600 | 228 |
| 420 | 20230629 | 123300 | 14161159100 | 92600 | 92700 | 92700 | 92600 | 38 |
| 421 | 20230629 | 123200 | 14157638200 | 92700 | 92700 | 92700 | 92600 | 660 |
| 422 | 20230629 | 123100 | 14096497900 | 92800 | 92700 | 92800 | 92600 | 177 |
| 423 | 20230629 | 123000 | 14080096500 | 92700 | 92600 | 92700 | 92600 | 302 |
| 424 | 20230629 | 122900 | 14052120300 | 92600 | 92600 | 92600 | 92500 | 384 |
| 425 | 20230629 | 122800 | 14016563300 | 92500 | 92600 | 92600 | 92500 | 678 |
| 426 | 20230629 | 122700 | 13953792000 | 92600 | 92600 | 92700 | 92600 | 645 |
| 427 | 20230629 | 122600 | 13894059600 | 92600 | 92700 | 92700 | 92600 | 56 |
| 428 | 20230629 | 122500 | 13888871000 | 92700 | 92800 | 92800 | 92600 | 4245 |
| 429 | 20230629 | 122400 | 13495566500 | 92800 | 92800 | 92900 | 92700 | 362 |
| 430 | 20230629 | 122300 | 13461980800 | 92800 | 92800 | 92900 | 92800 | 131 |
| 431 | 20230629 | 122200 | 13449822100 | 92800 | 92800 | 92900 | 92800 | 289 |
| 432 | 20230629 | 122100 | 13422997500 | 92800 | 92800 | 92900 | 92800 | 129 |
| 433 | 20230629 | 122000 | 13411022800 | 92800 | 92900 | 92900 | 92800 | 18 |
| 434 | 20230629 | 121900 | 13409351000 | 92900 | 92800 | 92900 | 92800 | 135 |
| 435 | 20230629 | 121800 | 13396822800 | 92900 | 92900 | 92900 | 92800 | 598 |
| 436 | 20230629 | 121700 | 13341327200 | 92800 | 93000 | 93000 | 92800 | 341 |
| 437 | 20230629 | 121600 | 13309648500 | 93000 | 92900 | 93000 | 92900 | 61 |
| 438 | 20230629 | 121500 | 13303978100 | 92900 | 92900 | 92900 | 92900 | 63 |
| 439 | 20230629 | 121400 | 13298125400 | 93000 | 92900 | 93000 | 92900 | 250 |
| 440 | 20230629 | 121300 | 13274894300 | 92900 | 92900 | 92900 | 92900 | 165 |
| 441 | 20230629 | 121200 | 13259565800 | 92900 | 93000 | 93000 | 92900 | 82 |
| 442 | 20230629 | 121100 | 13251941700 | 92900 | 92900 | 92900 | 92900 | 120 |
| 443 | 20230629 | 121000 | 13240793700 | 92900 | 92900 | 92900 | 92800 | 496 |
| 444 | 20230629 | 120900 | 13194723100 | 92800 | 92900 | 92900 | 92800 | 51 |
| 445 | 20230629 | 120800 | 13189989900 | 92800 | 92900 | 92900 | 92800 | 101 |
| 446 | 20230629 | 120700 | 13180614800 | 92900 | 92900 | 92900 | 92900 | 36 |
| 447 | 20230629 | 120600 | 13177270400 | 92900 | 92800 | 93000 | 92800 | 455 |
| 448 | 20230629 | 120500 | 13135000700 | 92900 | 92900 | 92900 | 92800 | 209 |
| 449 | 20230629 | 120400 | 13115585300 | 92800 | 92900 | 92900 | 92800 | 269 |
| 450 | 20230629 | 120300 | 13090622000 | 92800 | 92900 | 92900 | 92800 | 39 |
| 451 | 20230629 | 120200 | 13087000500 | 92800 | 92900 | 92900 | 92800 | 82 |
| 452 | 20230629 | 120100 | 13079387300 | 92900 | 92900 | 93000 | 92900 | 605 |
| 453 | 20230629 | 120000 | 13023182000 | 92900 | 92900 | 92900 | 92800 | 720 |
| 454 | 20230629 | 115900 | 12956296200 | 93000 | 93100 | 93100 | 93000 | 837 |
| 455 | 20230629 | 115800 | 12878420900 | 93200 | 93100 | 93300 | 93100 | 291 |
| 456 | 20230629 | 115700 | 12851309100 | 93100 | 93100 | 93200 | 93100 | 162 |
| 457 | 20230629 | 115600 | 12836211300 | 93100 | 93200 | 93200 | 93100 | 283 |
| 458 | 20230629 | 115500 | 12809853700 | 93100 | 93100 | 93200 | 93100 | 332 |
| 459 | 20230629 | 115400 | 12778933700 | 93200 | 93200 | 93300 | 93100 | 369 |
| 460 | 20230629 | 115300 | 12744544300 | 93200 | 93300 | 93300 | 93200 | 99 |
| 461 | 20230629 | 115200 | 12735316100 | 93200 | 93200 | 93300 | 93200 | 429 |
| 462 | 20230629 | 115100 | 12695327700 | 93100 | 93100 | 93200 | 93100 | 638 |
| 463 | 20230629 | 115000 | 12635871400 | 93200 | 93100 | 93200 | 93100 | 122 |
| 464 | 20230629 | 114900 | 12624510300 | 93100 | 93100 | 93200 | 93100 | 564 |
| 465 | 20230629 | 114800 | 12572001700 | 93200 | 93200 | 93200 | 93100 | 81 |
| 466 | 20230629 | 114700 | 12564459400 | 93100 | 93200 | 93200 | 93100 | 24 |
| 467 | 20230629 | 114600 | 12562224400 | 93200 | 93200 | 93200 | 93100 | 399 |
| 468 | 20230629 | 114500 | 12525045400 | 93200 | 93000 | 93200 | 93000 | 754 |
| 469 | 20230629 | 114400 | 12454861800 | 93100 | 93000 | 93100 | 93000 | 270 |
| 470 | 20230629 | 114300 | 12429751500 | 93000 | 93000 | 93000 | 93000 | 242 |
| 471 | 20230629 | 114200 | 12407245500 | 93000 | 93000 | 93000 | 93000 | 195 |
| 472 | 20230629 | 114100 | 12389110500 | 93000 | 93000 | 93000 | 92900 | 151 |
| 473 | 20230629 | 114000 | 12375074900 | 93000 | 93000 | 93000 | 92900 | 83 |
| 474 | 20230629 | 113900 | 12367356100 | 93000 | 92900 | 93000 | 92900 | 1013 |
| 475 | 20230629 | 113800 | 12273147500 | 92900 | 92900 | 93000 | 92900 | 165 |
| 476 | 20230629 | 113700 | 12257817500 | 93000 | 93000 | 93000 | 92900 | 100 |
| 477 | 20230629 | 113600 | 12248522100 | 93000 | 93000 | 93000 | 92900 | 980 |
| 478 | 20230629 | 113500 | 12157397700 | 93000 | 92900 | 93000 | 92900 | 1768 |
| 479 | 20230629 | 113400 | 11993020600 | 92900 | 92900 | 93000 | 92900 | 403 |
| 480 | 20230629 | 113300 | 11955581800 | 92900 | 92900 | 92900 | 92900 | 43 |
| 481 | 20230629 | 113200 | 11951587100 | 93000 | 93000 | 93000 | 92900 | 686 |
| 482 | 20230629 | 113100 | 11887790200 | 93000 | 92900 | 93000 | 92800 | 158 |
| 483 | 20230629 | 113000 | 11873102100 | 92900 | 92900 | 92900 | 92800 | 117 |
| 484 | 20230629 | 112900 | 11862233500 | 92900 | 92900 | 92900 | 92800 | 1021 |
| 485 | 20230629 | 112800 | 11767383700 | 92800 | 92900 | 92900 | 92800 | 116 |
| 486 | 20230629 | 112700 | 11756616100 | 92900 | 92800 | 92900 | 92800 | 346 |
| 487 | 20230629 | 112600 | 11724505100 | 92900 | 92900 | 92900 | 92800 | 77 |
| 488 | 20230629 | 112500 | 11717352200 | 92900 | 92900 | 92900 | 92800 | 137 |
| 489 | 20230629 | 112400 | 11704625000 | 92900 | 92900 | 92900 | 92800 | 84 |
| 490 | 20230629 | 112300 | 11696825200 | 92900 | 92800 | 92900 | 92800 | 434 |
| 491 | 20230629 | 112200 | 11656534000 | 92900 | 92900 | 92900 | 92800 | 383 |
| 492 | 20230629 | 112100 | 11620953700 | 92900 | 92800 | 92900 | 92800 | 203 |
| 493 | 20230629 | 112000 | 11602111800 | 92800 | 92900 | 92900 | 92800 | 117 |
| 494 | 20230629 | 111900 | 11591249000 | 92900 | 92900 | 92900 | 92800 | 167 |
| 495 | 20230629 | 111800 | 11575742700 | 92900 | 92900 | 92900 | 92800 | 144 |
| 496 | 20230629 | 111700 | 11562365600 | 92900 | 92800 | 92900 | 92800 | 58 |
| 497 | 20230629 | 111600 | 11556979300 | 92900 | 92900 | 92900 | 92800 | 254 |
| 498 | 20230629 | 111500 | 11533388700 | 92900 | 92900 | 93000 | 92800 | 654 |
| 499 | 20230629 | 111400 | 11472691600 | 92900 | 92900 | 92900 | 92900 | 608 |
| 500 | 20230629 | 111300 | 11416208400 | 92900 | 93000 | 93000 | 92900 | 61 |
| 501 | 20230629 | 111200 | 11410538400 | 92900 | 93000 | 93000 | 92900 | 377 |
| 502 | 20230629 | 111100 | 11375507900 | 92900 | 93000 | 93000 | 92900 | 285 |
| 503 | 20230629 | 111000 | 11349010800 | 92900 | 92800 | 92900 | 92800 | 624 |
| 504 | 20230629 | 110900 | 11291048200 | 92800 | 92900 | 92900 | 92800 | 183 |
| 505 | 20230629 | 110800 | 11274048700 | 92900 | 93000 | 93000 | 92900 | 406 |
| 506 | 20230629 | 110700 | 11236331000 | 93000 | 93000 | 93000 | 92900 | 126 |
| 507 | 20230629 | 110600 | 11224620000 | 93000 | 92900 | 93000 | 92900 | 610 |
| 508 | 20230629 | 110500 | 11167913500 | 92900 | 92900 | 93000 | 92900 | 124 |
| 509 | 20230629 | 110400 | 11156391400 | 92900 | 93000 | 93000 | 92800 | 1223 |
| 510 | 20230629 | 110300 | 11042797800 | 93000 | 93000 | 93000 | 92900 | 582 |
| 511 | 20230629 | 110200 | 10988690900 | 93000 | 93000 | 93100 | 93000 | 221 |
| 512 | 20230629 | 110100 | 10968132800 | 93000 | 93100 | 93100 | 93000 | 947 |
| 513 | 20230629 | 110000 | 10880044500 | 93100 | 93100 | 93100 | 93100 | 215 |
| 514 | 20230629 | 105900 | 10860028000 | 93000 | 93100 | 93100 | 93000 | 502 |
| 515 | 20230629 | 105800 | 10813318100 | 93000 | 93000 | 93100 | 93000 | 486 |
| 516 | 20230629 | 105700 | 10768077400 | 93000 | 93100 | 93100 | 93000 | 537 |
| 517 | 20230629 | 105600 | 10718118500 | 93100 | 93100 | 93200 | 93000 | 210 |
| 518 | 20230629 | 105500 | 10698574200 | 93100 | 93000 | 93100 | 93000 | 356 |
| 519 | 20230629 | 105400 | 10665447000 | 93100 | 93000 | 93100 | 93000 | 286 |
| 520 | 20230629 | 105300 | 10638848900 | 93000 | 93000 | 93000 | 92900 | 608 |
| 521 | 20230629 | 105200 | 10582313500 | 93000 | 92900 | 93000 | 92900 | 789 |
| 522 | 20230629 | 105100 | 10508995100 | 92900 | 93000 | 93000 | 92900 | 633 |
| 523 | 20230629 | 105000 | 10450177500 | 93000 | 93000 | 93100 | 93000 | 501 |
| 524 | 20230629 | 104900 | 10403583800 | 93000 | 93000 | 93000 | 92900 | 79 |
| 525 | 20230629 | 104800 | 10396239900 | 92900 | 93000 | 93000 | 92900 | 124 |
| 526 | 20230629 | 104700 | 10384708600 | 93000 | 93000 | 93100 | 93000 | 422 |
| 527 | 20230629 | 104600 | 10345460600 | 93000 | 93000 | 93100 | 93000 | 827 |
| 528 | 20230629 | 104500 | 10268540600 | 93100 | 93200 | 93200 | 93000 | 277 |
| 529 | 20230629 | 104400 | 10242749900 | 93100 | 93400 | 93500 | 93100 | 966 |
| 530 | 20230629 | 104300 | 10152650100 | 93400 | 93300 | 93400 | 93300 | 273 |
| 531 | 20230629 | 104200 | 10127176100 | 93300 | 93300 | 93400 | 93300 | 256 |
| 532 | 20230629 | 104100 | 10103285400 | 93300 | 93300 | 93300 | 93200 | 486 |
| 533 | 20230629 | 104000 | 10057964600 | 93300 | 93300 | 93400 | 93200 | 578 |
| 534 | 20230629 | 103900 | 10004026900 | 93300 | 93300 | 93400 | 93200 | 568 |
| 535 | 20230629 | 103800 | 9951043000 | 93400 | 93300 | 93500 | 93300 | 218 |
| 536 | 20230629 | 103700 | 9930693500 | 93400 | 93300 | 93500 | 93200 | 559 |
| 537 | 20230629 | 103600 | 9878532400 | 93300 | 93300 | 93400 | 93300 | 138 |
| 538 | 20230629 | 103500 | 9865656000 | 93300 | 93400 | 93400 | 93200 | 673 |
| 539 | 20230629 | 103400 | 9802875100 | 93400 | 93100 | 93400 | 93000 | 859 |
| 540 | 20230629 | 103300 | 9722801400 | 93100 | 93000 | 93100 | 92900 | 324 |
| 541 | 20230629 | 103200 | 9692663700 | 93000 | 92900 | 93000 | 92900 | 1677 |
| 542 | 20230629 | 103100 | 9536703800 | 92900 | 92900 | 93000 | 92800 | 1053 |
| 543 | 20230629 | 103000 | 9438864000 | 92900 | 92900 | 92900 | 92800 | 406 |
| 544 | 20230629 | 102900 | 9401161400 | 92800 | 92800 | 92900 | 92800 | 345 |
| 545 | 20230629 | 102800 | 9369145300 | 92800 | 92800 | 92800 | 92700 | 313 |
| 546 | 20230629 | 102700 | 9340101600 | 92700 | 92700 | 92800 | 92600 | 465 |
| 547 | 20230629 | 102600 | 9297005400 | 92700 | 92800 | 92800 | 92700 | 478 |
| 548 | 20230629 | 102500 | 9252694600 | 92800 | 92700 | 92800 | 92700 | 522 |
| 549 | 20230629 | 102400 | 9204270900 | 92700 | 92700 | 92800 | 92600 | 448 |
| 550 | 20230629 | 102300 | 9162744200 | 92600 | 92700 | 92800 | 92500 | 2051 |
| 551 | 20230629 | 102200 | 8972830500 | 92800 | 92800 | 92800 | 92600 | 1759 |
| 552 | 20230629 | 102100 | 8809819300 | 92800 | 93100 | 93100 | 92800 | 847 |
| 553 | 20230629 | 102000 | 8731091100 | 93100 | 93100 | 93200 | 93000 | 692 |
| 554 | 20230629 | 101900 | 8666682600 | 93100 | 93000 | 93300 | 93000 | 1002 |
| 555 | 20230629 | 101800 | 8573357800 | 93000 | 92700 | 93000 | 92700 | 1063 |
| 556 | 20230629 | 101700 | 8474646400 | 92700 | 92700 | 93100 | 92600 | 2402 |
| 557 | 20230629 | 101600 | 8251769100 | 92600 | 92600 | 92600 | 92600 | 0 |
| 558 | 20230629 | 101500 | 8251769100 | 92600 | 92600 | 92600 | 92600 | 0 |
| 559 | 20230629 | 101400 | 8251769100 | 92600 | 92700 | 92700 | 92500 | 1436 |
| 560 | 20230629 | 101300 | 8118817500 | 92700 | 92600 | 92700 | 92500 | 1401 |
| 561 | 20230629 | 101200 | 7989119700 | 92700 | 93200 | 93300 | 92500 | 7004 |
| 562 | 20230629 | 101100 | 7339080800 | 93200 | 93500 | 93500 | 93000 | 2196 |
| 563 | 20230629 | 101000 | 7134532300 | 93400 | 93400 | 93600 | 93400 | 796 |
| 564 | 20230629 | 100900 | 7060096200 | 93400 | 93300 | 93500 | 93100 | 862 |
| 565 | 20230629 | 100800 | 6979591500 | 93100 | 93200 | 93300 | 93100 | 556 |
| 566 | 20230629 | 100700 | 6927761600 | 93100 | 93400 | 93500 | 93100 | 1943 |
| 567 | 20230629 | 100600 | 6746510600 | 93400 | 93600 | 93600 | 93400 | 1317 |
| 568 | 20230629 | 100500 | 6623352600 | 93500 | 93600 | 93600 | 93500 | 822 |
| 569 | 20230629 | 100400 | 6546486100 | 93500 | 94100 | 94100 | 93400 | 1511 |
| 570 | 20230629 | 100300 | 6405109200 | 94100 | 93400 | 94200 | 93400 | 2770 |
| 571 | 20230629 | 100200 | 6145756200 | 93300 | 93100 | 93400 | 93000 | 2924 |
| 572 | 20230629 | 100100 | 5873442200 | 93100 | 93800 | 93900 | 93000 | 1754 |
| 573 | 20230629 | 100000 | 5709802300 | 93800 | 94000 | 94300 | 93800 | 1985 |
| 574 | 20230629 | 095900 | 5523135000 | 94000 | 94500 | 94500 | 94000 | 2558 |
| 575 | 20230629 | 095800 | 5282345200 | 94500 | 94400 | 94700 | 94300 | 2740 |
| 576 | 20230629 | 095700 | 5023400600 | 94400 | 95000 | 95100 | 94300 | 2153 |
| 577 | 20230629 | 095600 | 4819261400 | 95100 | 95300 | 95400 | 95000 | 1966 |
| 578 | 20230629 | 095500 | 4632014200 | 95300 | 95400 | 95400 | 95200 | 1148 |
| 579 | 20230629 | 095400 | 4522609000 | 95400 | 95700 | 95700 | 95400 | 1507 |
| 580 | 20230629 | 095300 | 4378644700 | 95600 | 96200 | 96300 | 95600 | 2268 |
| 581 | 20230629 | 095200 | 4161267800 | 96200 | 96000 | 96500 | 96000 | 1892 |
| 582 | 20230629 | 095100 | 3979197100 | 96000 | 95800 | 96100 | 95600 | 2233 |
| 583 | 20230629 | 095000 | 3765232600 | 95700 | 96900 | 97000 | 95600 | 3459 |
| 584 | 20230629 | 094900 | 3432412800 | 96900 | 97100 | 97400 | 96900 | 2975 |
| 585 | 20230629 | 094800 | 3143456800 | 97100 | 97300 | 97300 | 97100 | 870 |
| 586 | 20230629 | 094700 | 3058897000 | 97300 | 97500 | 97500 | 97300 | 684 |
| 587 | 20230629 | 094600 | 2992293700 | 97500 | 98000 | 98000 | 97500 | 1135 |
| 588 | 20230629 | 094500 | 2881365200 | 98000 | 98500 | 98600 | 97800 | 2961 |
| 589 | 20230629 | 094400 | 2590568300 | 98500 | 98700 | 98700 | 98500 | 783 |
| 590 | 20230629 | 094300 | 2513367600 | 98600 | 98900 | 98900 | 98600 | 1105 |
| 591 | 20230629 | 094200 | 2404248100 | 98900 | 99600 | 99600 | 98900 | 1148 |
| 592 | 20230629 | 094100 | 2290408700 | 99600 | 99700 | 99700 | 99300 | 650 |
| 593 | 20230629 | 094000 | 2225746400 | 99700 | 99500 | 99700 | 99500 | 197 |
| 594 | 20230629 | 093900 | 2206123500 | 99500 | 99400 | 99500 | 99300 | 134 |
| 595 | 20230629 | 093800 | 2192806300 | 99400 | 99300 | 99400 | 99200 | 237 |
| 596 | 20230629 | 093700 | 2169262400 | 99300 | 98900 | 99300 | 98900 | 574 |
| 597 | 20230629 | 093600 | 2112437800 | 98900 | 98800 | 98900 | 98700 | 552 |
| 598 | 20230629 | 093500 | 2057903800 | 98800 | 98800 | 98800 | 98700 | 427 |
| 599 | 20230629 | 093400 | 2015723200 | 98700 | 98800 | 98800 | 98700 | 430 |
| 600 | 20230629 | 093300 | 1973256800 | 98800 | 98900 | 99000 | 98800 | 636 |
| 601 | 20230629 | 093200 | 1910381500 | 98900 | 99000 | 99000 | 98800 | 213 |
| 602 | 20230629 | 093100 | 1889318200 | 98900 | 99100 | 99100 | 98600 | 1345 |
| 603 | 20230629 | 093000 | 1756342000 | 99000 | 99400 | 99400 | 98800 | 2314 |
| 604 | 20230629 | 092900 | 1527034700 | 99400 | 99200 | 99400 | 99200 | 210 |
| 605 | 20230629 | 092800 | 1506188600 | 99200 | 100000 | 100100 | 99200 | 3170 |
| 606 | 20230629 | 092700 | 1190021100 | 100000 | 99900 | 100000 | 99800 | 253 |
| 607 | 20230629 | 092600 | 1164742100 | 99900 | 99800 | 99900 | 99700 | 522 |
| 608 | 20230629 | 092500 | 1112652900 | 99800 | 99800 | 99900 | 99700 | 607 |
| 609 | 20230629 | 092400 | 1052081800 | 99900 | 100200 | 100200 | 99900 | 1427 |
| 610 | 20230629 | 092300 | 909359000 | 100200 | 100500 | 100500 | 100100 | 393 |
| 611 | 20230629 | 092200 | 869993800 | 100500 | 100600 | 100600 | 100400 | 870 |
| 612 | 20230629 | 092100 | 782544400 | 100600 | 101100 | 101100 | 100600 | 1243 |
| 613 | 20230629 | 092000 | 657094700 | 101200 | 101400 | 101400 | 101100 | 1222 |
| 614 | 20230629 | 091900 | 533309500 | 101400 | 101700 | 101700 | 101400 | 771 |
| 615 | 20230629 | 091800 | 454984000 | 101600 | 101600 | 101700 | 101500 | 113 |
| 616 | 20230629 | 091700 | 443501800 | 101600 | 101600 | 101600 | 101500 | 202 |
| 617 | 20230629 | 091600 | 422980100 | 101700 | 101700 | 101700 | 101700 | 4 |
| 618 | 20230629 | 091500 | 422573300 | 101700 | 101700 | 101700 | 101600 | 10 |
| 619 | 20230629 | 091400 | 421556400 | 101600 | 101600 | 101700 | 101600 | 59 |
| 620 | 20230629 | 091300 | 415561100 | 101600 | 101700 | 101800 | 101600 | 114 |
| 621 | 20230629 | 091200 | 403974900 | 101700 | 101700 | 101700 | 101600 | 144 |
| 622 | 20230629 | 091100 | 389339300 | 101700 | 102000 | 102000 | 101600 | 332 |
| 623 | 20230629 | 091000 | 355564100 | 101900 | 102000 | 102000 | 101900 | 22 |
| 624 | 20230629 | 090900 | 353322200 | 102000 | 102000 | 102000 | 101700 | 115 |
| 625 | 20230629 | 090800 | 341622200 | 101900 | 101900 | 101900 | 101800 | 424 |
| 626 | 20230629 | 090700 | 298455500 | 101900 | 101900 | 101900 | 101800 | 93 |
| 627 | 20230629 | 090600 | 288979300 | 101800 | 101700 | 101900 | 101700 | 49 |
| 628 | 20230629 | 090500 | 283988800 | 101700 | 101700 | 102100 | 101700 | 134 |
| 629 | 20230629 | 090400 | 270360600 | 101600 | 102000 | 102100 | 101500 | 111 |
| 630 | 20230629 | 090300 | 259076800 | 101600 | 102000 | 102000 | 101500 | 348 |
| 631 | 20230629 | 090200 | 223666600 | 102000 | 102800 | 102800 | 101200 | 1175 |
| 632 | 20230629 | 090100 | 103857600 | 102800 | 102400 | 102900 | 102300 | 79 |
| 633 | 20230629 | 090000 | 95770900 | 102300 | 102700 | 102700 | 102200 | 934 |