34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 3 | 20230629 | 185600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 4 | 20230629 | 185500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 5 | 20230629 | 185400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 6 | 20230629 | 185300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 7 | 20230629 | 185200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 8 | 20230629 | 185100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 9 | 20230629 | 185000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 10 | 20230629 | 184900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 11 | 20230629 | 184800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 12 | 20230629 | 184700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 13 | 20230629 | 184600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 14 | 20230629 | 184500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 15 | 20230629 | 184400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 16 | 20230629 | 184300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 17 | 20230629 | 184200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 18 | 20230629 | 184100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 19 | 20230629 | 184000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 20 | 20230629 | 183900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 21 | 20230629 | 183800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 22 | 20230629 | 183700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 23 | 20230629 | 183600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 24 | 20230629 | 183500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 25 | 20230629 | 183400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 26 | 20230629 | 183300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 27 | 20230629 | 183200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 28 | 20230629 | 183100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 29 | 20230629 | 183000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 30 | 20230629 | 182900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 31 | 20230629 | 182800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 32 | 20230629 | 182700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 33 | 20230629 | 182600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 34 | 20230629 | 182500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 35 | 20230629 | 182400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 36 | 20230629 | 182300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 37 | 20230629 | 182200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 38 | 20230629 | 182100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 39 | 20230629 | 182000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 40 | 20230629 | 181900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 41 | 20230629 | 181800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 42 | 20230629 | 181700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 43 | 20230629 | 181600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 44 | 20230629 | 181500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 45 | 20230629 | 181400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 46 | 20230629 | 181300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 47 | 20230629 | 181200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 48 | 20230629 | 181100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 49 | 20230629 | 181000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 50 | 20230629 | 180900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 51 | 20230629 | 180800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 52 | 20230629 | 180700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 53 | 20230629 | 180600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 54 | 20230629 | 180500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 55 | 20230629 | 180400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 56 | 20230629 | 180300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 57 | 20230629 | 180200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 58 | 20230629 | 180100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 59 | 20230629 | 180000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 60 | 20230629 | 175900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 61 | 20230629 | 175800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 62 | 20230629 | 175700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 63 | 20230629 | 175600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 64 | 20230629 | 175500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 65 | 20230629 | 175400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 66 | 20230629 | 175300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 67 | 20230629 | 175200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 68 | 20230629 | 175100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 69 | 20230629 | 175000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 70 | 20230629 | 174900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 71 | 20230629 | 174800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 72 | 20230629 | 174700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 73 | 20230629 | 174600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 74 | 20230629 | 174500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 75 | 20230629 | 174400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 76 | 20230629 | 174300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 77 | 20230629 | 174200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 78 | 20230629 | 174100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 79 | 20230629 | 174000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 80 | 20230629 | 173900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 81 | 20230629 | 173800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 82 | 20230629 | 173700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 83 | 20230629 | 173600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 84 | 20230629 | 173500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 85 | 20230629 | 173400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 86 | 20230629 | 173300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 87 | 20230629 | 173200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 88 | 20230629 | 173100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 89 | 20230629 | 173000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 90 | 20230629 | 172900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 91 | 20230629 | 172800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 92 | 20230629 | 172700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 93 | 20230629 | 172600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 94 | 20230629 | 172500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 95 | 20230629 | 172400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 96 | 20230629 | 172300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 97 | 20230629 | 172200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 98 | 20230629 | 172100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 99 | 20230629 | 172000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 100 | 20230629 | 171900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 101 | 20230629 | 171800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 102 | 20230629 | 171700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 103 | 20230629 | 171600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 104 | 20230629 | 171500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 105 | 20230629 | 171400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 106 | 20230629 | 171300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 107 | 20230629 | 171200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 108 | 20230629 | 171100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 109 | 20230629 | 171000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 110 | 20230629 | 170900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 111 | 20230629 | 170800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 112 | 20230629 | 170700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 113 | 20230629 | 170600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 114 | 20230629 | 170500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 115 | 20230629 | 170400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 116 | 20230629 | 170300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 117 | 20230629 | 170200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 118 | 20230629 | 170100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 119 | 20230629 | 170000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 120 | 20230629 | 165900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 121 | 20230629 | 165800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 122 | 20230629 | 165700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 123 | 20230629 | 165600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 124 | 20230629 | 165500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 125 | 20230629 | 165400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 126 | 20230629 | 165300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 127 | 20230629 | 165200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 128 | 20230629 | 165100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 129 | 20230629 | 165000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 130 | 20230629 | 164900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 131 | 20230629 | 164800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 132 | 20230629 | 164700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 133 | 20230629 | 164600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 134 | 20230629 | 164500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 135 | 20230629 | 164400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 136 | 20230629 | 164300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 137 | 20230629 | 164200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 138 | 20230629 | 164100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 139 | 20230629 | 164000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 140 | 20230629 | 163900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 141 | 20230629 | 163800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 142 | 20230629 | 163700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 143 | 20230629 | 163600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 144 | 20230629 | 163500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 145 | 20230629 | 163400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 146 | 20230629 | 163300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 147 | 20230629 | 163200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 148 | 20230629 | 163100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 149 | 20230629 | 163000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 150 | 20230629 | 162900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 151 | 20230629 | 162800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 152 | 20230629 | 162700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 153 | 20230629 | 162600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 154 | 20230629 | 162500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 155 | 20230629 | 162400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 156 | 20230629 | 162300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 157 | 20230629 | 162200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 158 | 20230629 | 162100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 159 | 20230629 | 162000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 160 | 20230629 | 161900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 161 | 20230629 | 161800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 162 | 20230629 | 161700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 163 | 20230629 | 161600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 164 | 20230629 | 161500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 165 | 20230629 | 161400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 166 | 20230629 | 161300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 167 | 20230629 | 161200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 168 | 20230629 | 161100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 169 | 20230629 | 161000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 170 | 20230629 | 160900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 171 | 20230629 | 160800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 172 | 20230629 | 160700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 173 | 20230629 | 160600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 174 | 20230629 | 160500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 175 | 20230629 | 160400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 176 | 20230629 | 160300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 177 | 20230629 | 160200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 178 | 20230629 | 160100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 179 | 20230629 | 160000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 180 | 20230629 | 155900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 181 | 20230629 | 155800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 182 | 20230629 | 155700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 183 | 20230629 | 155600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 184 | 20230629 | 155500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 185 | 20230629 | 155400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 186 | 20230629 | 155300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 187 | 20230629 | 155200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 188 | 20230629 | 155100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 189 | 20230629 | 155000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 190 | 20230629 | 154900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 191 | 20230629 | 154800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 192 | 20230629 | 154700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 193 | 20230629 | 154600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 194 | 20230629 | 154500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 195 | 20230629 | 154400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 196 | 20230629 | 154300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 197 | 20230629 | 154200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 198 | 20230629 | 154100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 199 | 20230629 | 154000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 200 | 20230629 | 153900 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 201 | 20230629 | 153800 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 202 | 20230629 | 153700 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 203 | 20230629 | 153600 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 204 | 20230629 | 153500 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 205 | 20230629 | 153400 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 206 | 20230629 | 153300 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 207 | 20230629 | 153200 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 208 | 20230629 | 153100 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 209 | 20230629 | 153000 | 11636889000 | 121700 | 121700 | 121700 | 121700 | 11504 |
| 210 | 20230629 | 152900 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 211 | 20230629 | 152800 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 212 | 20230629 | 152700 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 213 | 20230629 | 152600 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 214 | 20230629 | 152500 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 215 | 20230629 | 152400 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 216 | 20230629 | 152300 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 217 | 20230629 | 152200 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 218 | 20230629 | 152100 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 219 | 20230629 | 152000 | 10236852200 | 122000 | 122000 | 122000 | 122000 | 0 |
| 220 | 20230629 | 151900 | 10236852200 | 122000 | 122300 | 122400 | 121700 | 587 |
| 221 | 20230629 | 151800 | 10165282100 | 122300 | 122300 | 122300 | 122300 | 65 |
| 222 | 20230629 | 151700 | 10157332600 | 122300 | 122200 | 122300 | 121800 | 134 |
| 223 | 20230629 | 151600 | 10140970600 | 121900 | 122000 | 122100 | 121800 | 465 |
| 224 | 20230629 | 151500 | 10084248000 | 122100 | 122000 | 122100 | 122000 | 127 |
| 225 | 20230629 | 151400 | 10068741500 | 122100 | 122100 | 122200 | 122000 | 100 |
| 226 | 20230629 | 151300 | 10056531400 | 122100 | 122400 | 122400 | 121900 | 1054 |
| 227 | 20230629 | 151200 | 9927865700 | 122400 | 122400 | 122400 | 122300 | 826 |
| 228 | 20230629 | 151100 | 9826816300 | 122400 | 122300 | 122400 | 122200 | 114 |
| 229 | 20230629 | 151000 | 9812870100 | 122300 | 122200 | 122300 | 122200 | 114 |
| 230 | 20230629 | 150900 | 9798928200 | 122300 | 122300 | 122300 | 122300 | 85 |
| 231 | 20230629 | 150800 | 9788532700 | 122300 | 122300 | 122300 | 122200 | 133 |
| 232 | 20230629 | 150700 | 9772266900 | 122300 | 122300 | 122300 | 122200 | 70 |
| 233 | 20230629 | 150600 | 9763706000 | 122300 | 122200 | 122300 | 122100 | 59 |
| 234 | 20230629 | 150500 | 9756495200 | 122200 | 122100 | 122200 | 121900 | 880 |
| 235 | 20230629 | 150400 | 9649126900 | 122200 | 122200 | 122200 | 122200 | 44 |
| 236 | 20230629 | 150300 | 9643750100 | 122200 | 122200 | 122200 | 121900 | 244 |
| 237 | 20230629 | 150200 | 9613963300 | 122200 | 122200 | 122200 | 121900 | 75 |
| 238 | 20230629 | 150100 | 9604812400 | 121900 | 122000 | 122200 | 121900 | 587 |
| 239 | 20230629 | 150000 | 9533220800 | 122100 | 122100 | 122100 | 121900 | 213 |
| 240 | 20230629 | 145900 | 9507231700 | 122100 | 122100 | 122200 | 122100 | 228 |
| 241 | 20230629 | 145800 | 9479388600 | 122200 | 122200 | 122200 | 122100 | 66 |
| 242 | 20230629 | 145700 | 9471323900 | 122200 | 122100 | 122200 | 121800 | 192 |
| 243 | 20230629 | 145600 | 9447906100 | 122000 | 121900 | 122100 | 121700 | 733 |
| 244 | 20230629 | 145500 | 9358561000 | 122000 | 122000 | 122000 | 121900 | 138 |
| 245 | 20230629 | 145400 | 9341731700 | 122000 | 122000 | 122000 | 121900 | 92 |
| 246 | 20230629 | 145300 | 9330508200 | 121900 | 122000 | 122000 | 121900 | 174 |
| 247 | 20230629 | 145200 | 9309284700 | 121800 | 121900 | 122000 | 121800 | 301 |
| 248 | 20230629 | 145100 | 9272591800 | 121900 | 121900 | 121900 | 121800 | 62 |
| 249 | 20230629 | 145000 | 9265036100 | 121900 | 121900 | 121900 | 121800 | 179 |
| 250 | 20230629 | 144900 | 9243217400 | 121900 | 121800 | 121900 | 121800 | 145 |
| 251 | 20230629 | 144800 | 9225551600 | 121800 | 121900 | 122000 | 121800 | 207 |
| 252 | 20230629 | 144700 | 9200316800 | 121900 | 121800 | 121900 | 121800 | 279 |
| 253 | 20230629 | 144600 | 9166309000 | 121900 | 121800 | 121900 | 121800 | 134 |
| 254 | 20230629 | 144500 | 9149976500 | 121800 | 121900 | 121900 | 121800 | 320 |
| 255 | 20230629 | 144400 | 9110990900 | 121800 | 122000 | 122000 | 121800 | 153 |
| 256 | 20230629 | 144300 | 9092338100 | 122000 | 122100 | 122200 | 121800 | 714 |
| 257 | 20230629 | 144200 | 9005276600 | 122100 | 122200 | 122200 | 122000 | 139 |
| 258 | 20230629 | 144100 | 8988308600 | 122100 | 121900 | 122100 | 121900 | 515 |
| 259 | 20230629 | 144000 | 8925485300 | 122000 | 122000 | 122000 | 121900 | 58 |
| 260 | 20230629 | 143900 | 8918410600 | 122000 | 121900 | 122000 | 121900 | 77 |
| 261 | 20230629 | 143800 | 8909019200 | 121900 | 122000 | 122000 | 121900 | 174 |
| 262 | 20230629 | 143700 | 8887801500 | 122000 | 121900 | 122000 | 121900 | 142 |
| 263 | 20230629 | 143600 | 8870490000 | 122000 | 122000 | 122000 | 121900 | 132 |
| 264 | 20230629 | 143500 | 8854394200 | 121900 | 122000 | 122100 | 121900 | 160 |
| 265 | 20230629 | 143400 | 8834873900 | 122000 | 121900 | 122100 | 121900 | 97 |
| 266 | 20230629 | 143300 | 8823040700 | 122000 | 122000 | 122100 | 122000 | 191 |
| 267 | 20230629 | 143200 | 8799736900 | 122100 | 122100 | 122100 | 122000 | 194 |
| 268 | 20230629 | 143100 | 8776065600 | 122100 | 122000 | 122100 | 122000 | 46 |
| 269 | 20230629 | 143000 | 8770450800 | 122100 | 122000 | 122100 | 121900 | 368 |
| 270 | 20230629 | 142900 | 8725565700 | 122000 | 122000 | 122000 | 121900 | 97 |
| 271 | 20230629 | 142800 | 8713731800 | 122000 | 121900 | 122000 | 121900 | 169 |
| 272 | 20230629 | 142700 | 8693121700 | 121900 | 122000 | 122000 | 121900 | 43 |
| 273 | 20230629 | 142600 | 8687877100 | 121900 | 122000 | 122000 | 121900 | 182 |
| 274 | 20230629 | 142500 | 8665686100 | 122000 | 122100 | 122100 | 121900 | 82 |
| 275 | 20230629 | 142400 | 8655682000 | 122100 | 121900 | 122100 | 121900 | 101 |
| 276 | 20230629 | 142300 | 8643357800 | 121900 | 122000 | 122000 | 121900 | 48 |
| 277 | 20230629 | 142200 | 8637503900 | 121900 | 122100 | 122100 | 121900 | 391 |
| 278 | 20230629 | 142100 | 8589816200 | 122000 | 122000 | 122100 | 122000 | 157 |
| 279 | 20230629 | 142000 | 8570653900 | 122000 | 122100 | 122100 | 122000 | 49 |
| 280 | 20230629 | 141900 | 8564672200 | 122100 | 122100 | 122100 | 122000 | 152 |
| 281 | 20230629 | 141800 | 8546124600 | 122000 | 122200 | 122200 | 122000 | 86 |
| 282 | 20230629 | 141700 | 8535625600 | 122200 | 122300 | 122300 | 122000 | 688 |
| 283 | 20230629 | 141600 | 8451495200 | 121900 | 122300 | 122300 | 121800 | 1544 |
| 284 | 20230629 | 141500 | 8263224800 | 122200 | 122100 | 122400 | 122000 | 852 |
| 285 | 20230629 | 141400 | 8159053700 | 122100 | 122200 | 122200 | 122100 | 85 |
| 286 | 20230629 | 141300 | 8148674000 | 122200 | 122200 | 122200 | 122100 | 76 |
| 287 | 20230629 | 141200 | 8139388400 | 122100 | 122200 | 122200 | 122100 | 24 |
| 288 | 20230629 | 141100 | 8136455800 | 122200 | 122300 | 122300 | 122100 | 313 |
| 289 | 20230629 | 141000 | 8098219500 | 122200 | 122300 | 122300 | 122200 | 45 |
| 290 | 20230629 | 140900 | 8092718100 | 122200 | 122100 | 122200 | 122100 | 40 |
| 291 | 20230629 | 140800 | 8087830400 | 122200 | 122200 | 122200 | 122100 | 92 |
| 292 | 20230629 | 140700 | 8076589800 | 122200 | 122200 | 122300 | 122200 | 198 |
| 293 | 20230629 | 140600 | 8052391700 | 122200 | 122200 | 122200 | 122100 | 58 |
| 294 | 20230629 | 140500 | 8045306500 | 122200 | 122200 | 122200 | 122100 | 51 |
| 295 | 20230629 | 140400 | 8039076400 | 122200 | 122200 | 122200 | 122000 | 294 |
| 296 | 20230629 | 140300 | 8003175200 | 122100 | 122200 | 122200 | 122100 | 39 |
| 297 | 20230629 | 140200 | 7998411100 | 122100 | 122200 | 122200 | 122100 | 33 |
| 298 | 20230629 | 140100 | 7994378800 | 122200 | 122100 | 122200 | 122100 | 109 |
| 299 | 20230629 | 140000 | 7981066800 | 122200 | 122200 | 122200 | 122100 | 188 |
| 300 | 20230629 | 135900 | 7958106000 | 122200 | 122100 | 122200 | 122100 | 38 |
| 301 | 20230629 | 135800 | 7953462700 | 122200 | 122100 | 122200 | 122100 | 60 |
| 302 | 20230629 | 135700 | 7946134100 | 122100 | 122200 | 122200 | 122100 | 159 |
| 303 | 20230629 | 135600 | 7926713000 | 122200 | 122100 | 122200 | 122100 | 146 |
| 304 | 20230629 | 135500 | 7908884900 | 122200 | 122100 | 122200 | 122100 | 52 |
| 305 | 20230629 | 135400 | 7902532500 | 122100 | 122300 | 122300 | 122000 | 524 |
| 306 | 20230629 | 135300 | 7838574400 | 122200 | 121900 | 122300 | 121900 | 142 |
| 307 | 20230629 | 135200 | 7821239400 | 122200 | 122100 | 122200 | 122000 | 681 |
| 308 | 20230629 | 135100 | 7738090800 | 122100 | 122100 | 122100 | 122000 | 206 |
| 309 | 20230629 | 135000 | 7712954700 | 122000 | 122100 | 122100 | 122000 | 95 |
| 310 | 20230629 | 134900 | 7701362300 | 122100 | 122000 | 122100 | 122000 | 148 |
| 311 | 20230629 | 134800 | 7683303000 | 122000 | 122000 | 122100 | 122000 | 83 |
| 312 | 20230629 | 134700 | 7673171800 | 122100 | 122000 | 122100 | 122000 | 95 |
| 313 | 20230629 | 134600 | 7661578600 | 122100 | 122000 | 122100 | 122000 | 47 |
| 314 | 20230629 | 134500 | 7655840200 | 122100 | 122100 | 122100 | 122000 | 210 |
| 315 | 20230629 | 134400 | 7630213500 | 122100 | 122100 | 122100 | 122000 | 107 |
| 316 | 20230629 | 134300 | 7617156200 | 122000 | 122000 | 122100 | 122000 | 81 |
| 317 | 20230629 | 134200 | 7607271300 | 122000 | 122100 | 122100 | 122000 | 72 |
| 318 | 20230629 | 134100 | 7598482300 | 122000 | 122200 | 122200 | 122000 | 68 |
| 319 | 20230629 | 134000 | 7590179300 | 122200 | 122100 | 122200 | 122100 | 124 |
| 320 | 20230629 | 133900 | 7575035500 | 122200 | 122000 | 122200 | 122000 | 24 |
| 321 | 20230629 | 133800 | 7572105000 | 122100 | 122100 | 122100 | 122000 | 147 |
| 322 | 20230629 | 133700 | 7554159400 | 122200 | 122100 | 122200 | 122100 | 118 |
| 323 | 20230629 | 133600 | 7539749200 | 122200 | 122200 | 122200 | 122100 | 143 |
| 324 | 20230629 | 133500 | 7522286000 | 122200 | 122300 | 122300 | 122100 | 90 |
| 325 | 20230629 | 133400 | 7511286900 | 122300 | 122100 | 122300 | 122100 | 269 |
| 326 | 20230629 | 133300 | 7478432500 | 122100 | 122200 | 122200 | 122100 | 16 |
| 327 | 20230629 | 133200 | 7476477600 | 122200 | 122200 | 122300 | 122200 | 68 |
| 328 | 20230629 | 133100 | 7468167200 | 122100 | 122000 | 122100 | 122000 | 27 |
| 329 | 20230629 | 133000 | 7464870600 | 122000 | 122300 | 122400 | 122000 | 671 |
| 330 | 20230629 | 132900 | 7382842600 | 122300 | 122300 | 122300 | 122200 | 18 |
| 331 | 20230629 | 132800 | 7380641600 | 122200 | 122100 | 122300 | 122100 | 72 |
| 332 | 20230629 | 132700 | 7371846200 | 122100 | 122100 | 122100 | 122000 | 103 |
| 333 | 20230629 | 132600 | 7359277800 | 122200 | 121900 | 122200 | 121800 | 1011 |
| 334 | 20230629 | 132500 | 7235941200 | 122000 | 122100 | 122100 | 121900 | 266 |
| 335 | 20230629 | 132400 | 7203487700 | 122100 | 122000 | 122100 | 122000 | 37 |
| 336 | 20230629 | 132300 | 7198970400 | 122100 | 122100 | 122100 | 122000 | 148 |
| 337 | 20230629 | 132200 | 7180907500 | 122000 | 122100 | 122200 | 122000 | 87 |
| 338 | 20230629 | 132100 | 7170284600 | 122100 | 122100 | 122100 | 122000 | 40 |
| 339 | 20230629 | 132000 | 7165401300 | 122100 | 122000 | 122100 | 122000 | 51 |
| 340 | 20230629 | 131900 | 7159175800 | 122200 | 122100 | 122200 | 122000 | 165 |
| 341 | 20230629 | 131800 | 7139027700 | 122000 | 122100 | 122100 | 122000 | 42 |
| 342 | 20230629 | 131700 | 7133900100 | 122100 | 122100 | 122100 | 122000 | 41 |
| 343 | 20230629 | 131600 | 7128895500 | 122000 | 122100 | 122100 | 122000 | 125 |
| 344 | 20230629 | 131500 | 7113641800 | 122000 | 122000 | 122100 | 122000 | 163 |
| 345 | 20230629 | 131400 | 7093753400 | 122100 | 122100 | 122100 | 122100 | 87 |
| 346 | 20230629 | 131300 | 7083130700 | 122000 | 122100 | 122100 | 122000 | 101 |
| 347 | 20230629 | 131200 | 7070805900 | 122100 | 122100 | 122100 | 122000 | 293 |
| 348 | 20230629 | 131100 | 7035057500 | 122100 | 122000 | 122200 | 122000 | 83 |
| 349 | 20230629 | 131000 | 7024918000 | 122100 | 121700 | 122100 | 121700 | 1033 |
| 350 | 20230629 | 130900 | 6898955100 | 121800 | 121800 | 121800 | 121700 | 60 |
| 351 | 20230629 | 130800 | 6891648100 | 121700 | 121800 | 121800 | 121700 | 164 |
| 352 | 20230629 | 130700 | 6871686400 | 121800 | 121700 | 122000 | 121700 | 498 |
| 353 | 20230629 | 130600 | 6810993100 | 121700 | 121800 | 121800 | 121600 | 112 |
| 354 | 20230629 | 130500 | 6797362400 | 121700 | 121800 | 121800 | 121700 | 17 |
| 355 | 20230629 | 130400 | 6795292400 | 121700 | 121900 | 121900 | 121700 | 106 |
| 356 | 20230629 | 130300 | 6782381800 | 121800 | 121800 | 121900 | 121800 | 97 |
| 357 | 20230629 | 130200 | 6770566400 | 121800 | 121700 | 121800 | 121500 | 680 |
| 358 | 20230629 | 130100 | 6687862700 | 121600 | 121500 | 121600 | 121500 | 69 |
| 359 | 20230629 | 130000 | 6679472800 | 121600 | 121500 | 121700 | 121500 | 114 |
| 360 | 20230629 | 125900 | 6665609900 | 121600 | 121600 | 121600 | 121500 | 129 |
| 361 | 20230629 | 125800 | 6649924600 | 121600 | 121500 | 121600 | 121500 | 30 |
| 362 | 20230629 | 125700 | 6646279500 | 121500 | 121500 | 121500 | 121400 | 291 |
| 363 | 20230629 | 125600 | 6610924700 | 121500 | 121600 | 121600 | 121500 | 159 |
| 364 | 20230629 | 125500 | 6591599300 | 121600 | 121500 | 121600 | 121500 | 17 |
| 365 | 20230629 | 125400 | 6589532400 | 121600 | 121500 | 121600 | 121500 | 40 |
| 366 | 20230629 | 125300 | 6584670300 | 121600 | 121300 | 121600 | 121300 | 411 |
| 367 | 20230629 | 125200 | 6534776600 | 121400 | 121300 | 121400 | 121300 | 621 |
| 368 | 20230629 | 125100 | 6459389200 | 121300 | 121300 | 121400 | 121300 | 38 |
| 369 | 20230629 | 125000 | 6454778600 | 121300 | 121400 | 121400 | 121300 | 48 |
| 370 | 20230629 | 124900 | 6448955200 | 121300 | 121500 | 121500 | 121300 | 434 |
| 371 | 20230629 | 124800 | 6396268500 | 121400 | 121400 | 121400 | 121400 | 8 |
| 372 | 20230629 | 124700 | 6395297300 | 121400 | 121500 | 121500 | 121400 | 153 |
| 373 | 20230629 | 124600 | 6376722500 | 121500 | 121500 | 121500 | 121500 | 279 |
| 374 | 20230629 | 124500 | 6342824000 | 121500 | 121500 | 121500 | 121500 | 221 |
| 375 | 20230629 | 124400 | 6315972500 | 121500 | 121600 | 121600 | 121500 | 921 |
| 376 | 20230629 | 124300 | 6204070900 | 121600 | 121500 | 121600 | 121500 | 48 |
| 377 | 20230629 | 124200 | 6198235900 | 121500 | 121500 | 121500 | 121500 | 231 |
| 378 | 20230629 | 124100 | 6170169400 | 121500 | 121500 | 121500 | 121500 | 11 |
| 379 | 20230629 | 124000 | 6168832900 | 121600 | 121500 | 121600 | 121500 | 76 |
| 380 | 20230629 | 123900 | 6159596900 | 121500 | 121500 | 121600 | 121500 | 96 |
| 381 | 20230629 | 123800 | 6147932800 | 121600 | 121500 | 121600 | 121500 | 124 |
| 382 | 20230629 | 123700 | 6132866300 | 121500 | 121500 | 121500 | 121500 | 23 |
| 383 | 20230629 | 123600 | 6130071800 | 121500 | 121600 | 121600 | 121500 | 537 |
| 384 | 20230629 | 123500 | 6064773500 | 121600 | 121600 | 121600 | 121600 | 16 |
| 385 | 20230629 | 123400 | 6062827900 | 121600 | 121600 | 121700 | 121600 | 166 |
| 386 | 20230629 | 123300 | 6042639100 | 121700 | 121600 | 121700 | 121600 | 13 |
| 387 | 20230629 | 123200 | 6041058200 | 121600 | 121600 | 121700 | 121600 | 74 |
| 388 | 20230629 | 123100 | 6032053900 | 121600 | 121700 | 121700 | 121600 | 166 |
| 389 | 20230629 | 123000 | 6011852200 | 121700 | 121700 | 121700 | 121700 | 10 |
| 390 | 20230629 | 122900 | 6010635200 | 121700 | 121700 | 121800 | 121700 | 104 |
| 391 | 20230629 | 122800 | 5997978300 | 121700 | 121600 | 121700 | 121600 | 24 |
| 392 | 20230629 | 122700 | 5995057800 | 121600 | 121700 | 121700 | 121600 | 156 |
| 393 | 20230629 | 122600 | 5976085400 | 121600 | 121600 | 121700 | 121600 | 16 |
| 394 | 20230629 | 122500 | 5974139700 | 121600 | 121700 | 121700 | 121600 | 85 |
| 395 | 20230629 | 122400 | 5963802100 | 121600 | 121600 | 121700 | 121600 | 22 |
| 396 | 20230629 | 122300 | 5961126500 | 121600 | 121700 | 121700 | 121600 | 201 |
| 397 | 20230629 | 122200 | 5936677000 | 121700 | 121800 | 121800 | 121700 | 148 |
| 398 | 20230629 | 122100 | 5918659100 | 121700 | 121800 | 121800 | 121700 | 21 |
| 399 | 20230629 | 122000 | 5916103100 | 121700 | 121900 | 121900 | 121700 | 53 |
| 400 | 20230629 | 121900 | 5909647800 | 121700 | 121700 | 121900 | 121700 | 145 |
| 401 | 20230629 | 121800 | 5891998700 | 121800 | 121800 | 121800 | 121700 | 81 |
| 402 | 20230629 | 121700 | 5882139400 | 121800 | 121700 | 121800 | 121700 | 14 |
| 403 | 20230629 | 121600 | 5880435500 | 121700 | 121600 | 121900 | 121600 | 173 |
| 404 | 20230629 | 121500 | 5859388400 | 121600 | 121800 | 121800 | 121600 | 96 |
| 405 | 20230629 | 121400 | 5847703800 | 121800 | 121700 | 121900 | 121700 | 51 |
| 406 | 20230629 | 121300 | 5841492700 | 121700 | 121800 | 121900 | 121700 | 53 |
| 407 | 20230629 | 121200 | 5835033600 | 121700 | 121700 | 121700 | 121600 | 192 |
| 408 | 20230629 | 121100 | 5811667600 | 121800 | 121700 | 121800 | 121700 | 30 |
| 409 | 20230629 | 121000 | 5808013700 | 121700 | 121700 | 121800 | 121700 | 23 |
| 410 | 20230629 | 120900 | 5805213800 | 121800 | 121700 | 121800 | 121600 | 46 |
| 411 | 20230629 | 120800 | 5799616600 | 121700 | 121700 | 121800 | 121600 | 219 |
| 412 | 20230629 | 120700 | 5772962700 | 121700 | 121800 | 121800 | 121700 | 20 |
| 413 | 20230629 | 120600 | 5770527600 | 121800 | 121700 | 121800 | 121700 | 93 |
| 414 | 20230629 | 120500 | 5759202400 | 121700 | 121700 | 121700 | 121700 | 191 |
| 415 | 20230629 | 120400 | 5735957700 | 121800 | 121800 | 121800 | 121700 | 40 |
| 416 | 20230629 | 120300 | 5731088200 | 121800 | 121600 | 121800 | 121600 | 92 |
| 417 | 20230629 | 120200 | 5719889200 | 121700 | 121600 | 121700 | 121600 | 21 |
| 418 | 20230629 | 120100 | 5717334400 | 121700 | 121700 | 121800 | 121600 | 434 |
| 419 | 20230629 | 120000 | 5664525700 | 121700 | 121800 | 121800 | 121700 | 38 |
| 420 | 20230629 | 115900 | 5659897500 | 121800 | 121700 | 121800 | 121700 | 25 |
| 421 | 20230629 | 115800 | 5656854400 | 121800 | 121700 | 121900 | 121700 | 98 |
| 422 | 20230629 | 115700 | 5644923700 | 121800 | 121800 | 121800 | 121700 | 191 |
| 423 | 20230629 | 115600 | 5621674700 | 121700 | 121700 | 121800 | 121700 | 35 |
| 424 | 20230629 | 115500 | 5617413800 | 121700 | 121800 | 121900 | 121700 | 38 |
| 425 | 20230629 | 115400 | 5612786000 | 121800 | 121600 | 121900 | 121600 | 107 |
| 426 | 20230629 | 115300 | 5599762800 | 121700 | 121700 | 121800 | 121600 | 373 |
| 427 | 20230629 | 115200 | 5554379100 | 121900 | 121800 | 121900 | 121700 | 87 |
| 428 | 20230629 | 115100 | 5543781000 | 121900 | 121900 | 121900 | 121800 | 36 |
| 429 | 20230629 | 115000 | 5539392700 | 121900 | 121800 | 121900 | 121700 | 213 |
| 430 | 20230629 | 114900 | 5513451800 | 121800 | 121800 | 121900 | 121700 | 41 |
| 431 | 20230629 | 114800 | 5508457300 | 121800 | 121700 | 121900 | 121600 | 123 |
| 432 | 20230629 | 114700 | 5493486500 | 121800 | 121800 | 121900 | 121700 | 539 |
| 433 | 20230629 | 114600 | 5427879700 | 121800 | 121800 | 121800 | 121700 | 189 |
| 434 | 20230629 | 114500 | 5404861500 | 121800 | 121700 | 121900 | 121700 | 50 |
| 435 | 20230629 | 114400 | 5398767300 | 121700 | 121800 | 121800 | 121700 | 95 |
| 436 | 20230629 | 114300 | 5387203400 | 121800 | 121800 | 121800 | 121700 | 32 |
| 437 | 20230629 | 114200 | 5383306500 | 121700 | 121900 | 121900 | 121700 | 167 |
| 438 | 20230629 | 114100 | 5362974900 | 121900 | 121800 | 121900 | 121800 | 161 |
| 439 | 20230629 | 114000 | 5343363700 | 121800 | 121900 | 121900 | 121800 | 23 |
| 440 | 20230629 | 113900 | 5340560800 | 121900 | 121800 | 121900 | 121700 | 5 |
| 441 | 20230629 | 113800 | 5339951800 | 121800 | 121700 | 121800 | 121600 | 318 |
| 442 | 20230629 | 113700 | 5301249200 | 121700 | 121700 | 121700 | 121700 | 18 |
| 443 | 20230629 | 113600 | 5299058600 | 121700 | 121700 | 121800 | 121700 | 87 |
| 444 | 20230629 | 113500 | 5288469000 | 121700 | 121800 | 121800 | 121700 | 134 |
| 445 | 20230629 | 113400 | 5272160800 | 121800 | 121800 | 121900 | 121700 | 95 |
| 446 | 20230629 | 113300 | 5260588700 | 121800 | 121800 | 121900 | 121800 | 52 |
| 447 | 20230629 | 113200 | 5254254800 | 121800 | 121800 | 121800 | 121700 | 26 |
| 448 | 20230629 | 113100 | 5251088400 | 121800 | 121700 | 121900 | 121700 | 346 |
| 449 | 20230629 | 113000 | 5208946400 | 121800 | 121800 | 121800 | 121700 | 204 |
| 450 | 20230629 | 112900 | 5184101500 | 121800 | 121800 | 121800 | 121700 | 117 |
| 451 | 20230629 | 112800 | 5169852300 | 121800 | 121700 | 121800 | 121700 | 43 |
| 452 | 20230629 | 112700 | 5164619000 | 121700 | 121800 | 121900 | 121700 | 46 |
| 453 | 20230629 | 112600 | 5159015000 | 121800 | 121800 | 121900 | 121800 | 71 |
| 454 | 20230629 | 112500 | 5150364400 | 121800 | 121800 | 121900 | 121800 | 50 |
| 455 | 20230629 | 112400 | 5144272900 | 121800 | 121900 | 121900 | 121800 | 98 |
| 456 | 20230629 | 112300 | 5132334200 | 121900 | 122000 | 122000 | 121900 | 30 |
| 457 | 20230629 | 112200 | 5128675700 | 121900 | 122000 | 122000 | 121900 | 16 |
| 458 | 20230629 | 112100 | 5126725100 | 122000 | 121900 | 122000 | 121900 | 60 |
| 459 | 20230629 | 112000 | 5119409700 | 121900 | 122000 | 122000 | 121900 | 237 |
| 460 | 20230629 | 111900 | 5090516800 | 121900 | 121900 | 122000 | 121900 | 142 |
| 461 | 20230629 | 111800 | 5073206900 | 121900 | 121900 | 122000 | 121900 | 99 |
| 462 | 20230629 | 111700 | 5061137500 | 121900 | 121800 | 121900 | 121700 | 115 |
| 463 | 20230629 | 111600 | 5047127000 | 121700 | 121700 | 122000 | 121600 | 189 |
| 464 | 20230629 | 111500 | 5024096900 | 121600 | 121900 | 122000 | 121600 | 164 |
| 465 | 20230629 | 111400 | 5004135000 | 121900 | 121800 | 122000 | 121700 | 300 |
| 466 | 20230629 | 111300 | 4967598900 | 121800 | 121900 | 121900 | 121800 | 152 |
| 467 | 20230629 | 111200 | 4949078500 | 121900 | 122000 | 122000 | 121900 | 411 |
| 468 | 20230629 | 111100 | 4898957100 | 122000 | 122000 | 122500 | 122000 | 920 |
| 469 | 20230629 | 111000 | 4786411600 | 122000 | 122100 | 122100 | 122000 | 367 |
| 470 | 20230629 | 110900 | 4741622400 | 122100 | 122300 | 122400 | 122100 | 1568 |
| 471 | 20230629 | 110800 | 4549938800 | 122300 | 122300 | 122400 | 122300 | 29 |
| 472 | 20230629 | 110700 | 4546391000 | 122400 | 122400 | 122400 | 122300 | 146 |
| 473 | 20230629 | 110600 | 4528528600 | 122300 | 122400 | 122400 | 122300 | 5 |
| 474 | 20230629 | 110500 | 4527916900 | 122300 | 122300 | 122500 | 122300 | 164 |
| 475 | 20230629 | 110400 | 4507855400 | 122300 | 122300 | 122500 | 122300 | 6 |
| 476 | 20230629 | 110300 | 4507121300 | 122300 | 122100 | 122600 | 122100 | 1018 |
| 477 | 20230629 | 110200 | 4382564700 | 122300 | 122100 | 122300 | 122100 | 19 |
| 478 | 20230629 | 110100 | 4380243000 | 122200 | 122300 | 122400 | 122200 | 216 |
| 479 | 20230629 | 110000 | 4353828300 | 122400 | 122400 | 122400 | 122300 | 102 |
| 480 | 20230629 | 105900 | 4341352200 | 122300 | 122300 | 122300 | 122300 | 79 |
| 481 | 20230629 | 105800 | 4331690500 | 122300 | 122200 | 122300 | 122100 | 184 |
| 482 | 20230629 | 105700 | 4309202800 | 122300 | 122300 | 122300 | 122200 | 43 |
| 483 | 20230629 | 105600 | 4303944300 | 122300 | 122300 | 122300 | 122200 | 53 |
| 484 | 20230629 | 105500 | 4297464700 | 122200 | 122200 | 122300 | 122200 | 102 |
| 485 | 20230629 | 105400 | 4284996000 | 122300 | 122300 | 122300 | 122200 | 114 |
| 486 | 20230629 | 105300 | 4271053900 | 122300 | 122300 | 122300 | 122300 | 110 |
| 487 | 20230629 | 105200 | 4257600900 | 122300 | 122300 | 122400 | 122300 | 59 |
| 488 | 20230629 | 105100 | 4250381000 | 122300 | 122300 | 122400 | 122300 | 28 |
| 489 | 20230629 | 105000 | 4246956500 | 122300 | 122300 | 122300 | 122200 | 204 |
| 490 | 20230629 | 104900 | 4222020400 | 122200 | 122200 | 122300 | 122200 | 111 |
| 491 | 20230629 | 104800 | 4208446200 | 122200 | 122200 | 122300 | 122200 | 19 |
| 492 | 20230629 | 104700 | 4206124300 | 122300 | 122300 | 122400 | 122300 | 34 |
| 493 | 20230629 | 104600 | 4201964200 | 122400 | 122400 | 122500 | 122400 | 164 |
| 494 | 20230629 | 104500 | 4181889100 | 122400 | 122200 | 122400 | 122200 | 368 |
| 495 | 20230629 | 104400 | 4136884400 | 122200 | 122500 | 122500 | 122200 | 146 |
| 496 | 20230629 | 104300 | 4119020400 | 122600 | 122400 | 122600 | 122300 | 211 |
| 497 | 20230629 | 104200 | 4093200200 | 122500 | 122500 | 122500 | 122400 | 66 |
| 498 | 20230629 | 104100 | 4085117600 | 122500 | 122500 | 122500 | 122400 | 17 |
| 499 | 20230629 | 104000 | 4083035300 | 122400 | 122600 | 122600 | 122400 | 112 |
| 500 | 20230629 | 103900 | 4069323700 | 122400 | 122400 | 122800 | 122400 | 1450 |
| 501 | 20230629 | 103800 | 3891537700 | 122500 | 122400 | 122500 | 122400 | 110 |
| 502 | 20230629 | 103700 | 3878065200 | 122400 | 122400 | 122400 | 122400 | 2 |
| 503 | 20230629 | 103600 | 3877820400 | 122400 | 122400 | 122500 | 122400 | 111 |
| 504 | 20230629 | 103500 | 3864232500 | 122300 | 122400 | 122500 | 122300 | 142 |
| 505 | 20230629 | 103400 | 3846851800 | 122400 | 122500 | 122500 | 122400 | 16 |
| 506 | 20230629 | 103300 | 3844892000 | 122400 | 122400 | 122400 | 122300 | 115 |
| 507 | 20230629 | 103200 | 3830816900 | 122400 | 122500 | 122600 | 122400 | 102 |
| 508 | 20230629 | 103100 | 3818321900 | 122500 | 122500 | 122600 | 122400 | 426 |
| 509 | 20230629 | 103000 | 3766113500 | 122500 | 122300 | 122600 | 122300 | 109 |
| 510 | 20230629 | 102900 | 3752768600 | 122600 | 122600 | 122600 | 122400 | 93 |
| 511 | 20230629 | 102800 | 3741380900 | 122400 | 122500 | 122500 | 122400 | 1112 |
| 512 | 20230629 | 102700 | 3605211400 | 122500 | 122600 | 122600 | 122500 | 72 |
| 513 | 20230629 | 102600 | 3596390000 | 122500 | 122600 | 122800 | 122500 | 297 |
| 514 | 20230629 | 102500 | 3559952800 | 122600 | 122600 | 122600 | 122500 | 107 |
| 515 | 20230629 | 102400 | 3546838100 | 122600 | 122600 | 122600 | 122500 | 65 |
| 516 | 20230629 | 102300 | 3538869200 | 122600 | 122600 | 122700 | 122600 | 85 |
| 517 | 20230629 | 102200 | 3528441400 | 122700 | 122800 | 122800 | 122700 | 28 |
| 518 | 20230629 | 102100 | 3525005600 | 122700 | 122800 | 122800 | 122700 | 73 |
| 519 | 20230629 | 102000 | 3516046900 | 122800 | 123000 | 123000 | 122800 | 173 |
| 520 | 20230629 | 101900 | 3494785900 | 122900 | 122900 | 122900 | 122800 | 98 |
| 521 | 20230629 | 101800 | 3482742000 | 122800 | 122900 | 122900 | 122800 | 17 |
| 522 | 20230629 | 101700 | 3480653000 | 122900 | 122800 | 123000 | 122700 | 686 |
| 523 | 20230629 | 101600 | 3396373000 | 122900 | 122900 | 122900 | 122800 | 78 |
| 524 | 20230629 | 101500 | 3386787400 | 122900 | 122900 | 122900 | 122900 | 62 |
| 525 | 20230629 | 101400 | 3379167600 | 122900 | 123100 | 123200 | 122900 | 792 |
| 526 | 20230629 | 101300 | 3281629900 | 123000 | 123000 | 123000 | 123000 | 125 |
| 527 | 20230629 | 101200 | 3266254900 | 123000 | 123000 | 123300 | 123000 | 127 |
| 528 | 20230629 | 101100 | 3250630000 | 123000 | 123100 | 123400 | 123000 | 561 |
| 529 | 20230629 | 101000 | 3181600900 | 123200 | 123400 | 123500 | 123000 | 626 |
| 530 | 20230629 | 100900 | 3104445900 | 123400 | 123300 | 123500 | 123300 | 210 |
| 531 | 20230629 | 100800 | 3078548600 | 123500 | 123400 | 123500 | 123400 | 70 |
| 532 | 20230629 | 100700 | 3069904700 | 123300 | 123300 | 123600 | 123000 | 1058 |
| 533 | 20230629 | 100600 | 2939381300 | 123300 | 123200 | 123400 | 123200 | 39 |
| 534 | 20230629 | 100500 | 2934570600 | 123200 | 123500 | 123600 | 123100 | 1565 |
| 535 | 20230629 | 100400 | 2741663000 | 123500 | 123400 | 123500 | 123400 | 40 |
| 536 | 20230629 | 100300 | 2736724100 | 123500 | 123400 | 123500 | 123400 | 48 |
| 537 | 20230629 | 100200 | 2730796200 | 123400 | 123600 | 123600 | 123400 | 154 |
| 538 | 20230629 | 100100 | 2711768900 | 123700 | 123500 | 123700 | 123500 | 95 |
| 539 | 20230629 | 100000 | 2700027000 | 123500 | 123500 | 123700 | 123300 | 676 |
| 540 | 20230629 | 095900 | 2616610400 | 123300 | 123400 | 123500 | 123300 | 78 |
| 541 | 20230629 | 095800 | 2606985400 | 123400 | 123700 | 123800 | 123400 | 255 |
| 542 | 20230629 | 095700 | 2575461900 | 123500 | 123500 | 123800 | 123500 | 307 |
| 543 | 20230629 | 095600 | 2537523600 | 123500 | 123500 | 123900 | 123500 | 733 |
| 544 | 20230629 | 095500 | 2446870600 | 123500 | 123600 | 123600 | 123500 | 131 |
| 545 | 20230629 | 095400 | 2430679300 | 123600 | 123800 | 123800 | 123500 | 929 |
| 546 | 20230629 | 095300 | 2315902800 | 123800 | 123800 | 123800 | 123800 | 114 |
| 547 | 20230629 | 095200 | 2301789600 | 123800 | 123700 | 123900 | 123700 | 605 |
| 548 | 20230629 | 095100 | 2226897700 | 123700 | 123500 | 123800 | 123400 | 1511 |
| 549 | 20230629 | 095000 | 2040155700 | 123400 | 123500 | 123500 | 123400 | 235 |
| 550 | 20230629 | 094900 | 2011146900 | 123400 | 123500 | 123500 | 123400 | 94 |
| 551 | 20230629 | 094800 | 1999545900 | 123400 | 123500 | 123500 | 123400 | 119 |
| 552 | 20230629 | 094700 | 1984859600 | 123400 | 123400 | 123500 | 123300 | 297 |
| 553 | 20230629 | 094600 | 1948208500 | 123400 | 123400 | 123500 | 123400 | 81 |
| 554 | 20230629 | 094500 | 1938205200 | 123400 | 123400 | 123600 | 123400 | 809 |
| 555 | 20230629 | 094400 | 1838355900 | 123400 | 123400 | 123500 | 123400 | 48 |
| 556 | 20230629 | 094300 | 1832430700 | 123400 | 123500 | 123600 | 123400 | 111 |
| 557 | 20230629 | 094200 | 1818720900 | 123500 | 123400 | 123600 | 123400 | 253 |
| 558 | 20230629 | 094100 | 1787482100 | 123500 | 123500 | 123500 | 123400 | 406 |
| 559 | 20230629 | 094000 | 1737345200 | 123500 | 123500 | 123500 | 123400 | 213 |
| 560 | 20230629 | 093900 | 1711050700 | 123400 | 123500 | 123500 | 123400 | 160 |
| 561 | 20230629 | 093800 | 1691302200 | 123500 | 123500 | 123500 | 123400 | 241 |
| 562 | 20230629 | 093700 | 1661550000 | 123400 | 123500 | 123500 | 123400 | 137 |
| 563 | 20230629 | 093600 | 1644644100 | 123400 | 123400 | 123400 | 123400 | 138 |
| 564 | 20230629 | 093500 | 1627614900 | 123500 | 123400 | 123500 | 123400 | 6 |
| 565 | 20230629 | 093400 | 1626874400 | 123400 | 123400 | 123600 | 123400 | 234 |
| 566 | 20230629 | 093300 | 1597974900 | 123400 | 123400 | 123500 | 123400 | 58 |
| 567 | 20230629 | 093200 | 1590815800 | 123400 | 123200 | 123400 | 123100 | 736 |
| 568 | 20230629 | 093100 | 1500118500 | 123200 | 123300 | 123300 | 123200 | 404 |
| 569 | 20230629 | 093000 | 1450334700 | 123400 | 123500 | 123500 | 123200 | 61 |
| 570 | 20230629 | 092900 | 1442809500 | 123300 | 123400 | 123500 | 123300 | 639 |
| 571 | 20230629 | 092800 | 1363994900 | 123400 | 123500 | 123500 | 123400 | 228 |
| 572 | 20230629 | 092700 | 1335859600 | 123500 | 123200 | 123600 | 123200 | 1309 |
| 573 | 20230629 | 092600 | 1174283800 | 123200 | 123200 | 123200 | 123200 | 3 |
| 574 | 20230629 | 092500 | 1173914200 | 123200 | 123200 | 123200 | 123100 | 163 |
| 575 | 20230629 | 092400 | 1153840600 | 123200 | 123100 | 123300 | 123100 | 536 |
| 576 | 20230629 | 092300 | 1087815900 | 123200 | 123200 | 123200 | 123100 | 40 |
| 577 | 20230629 | 092200 | 1082889500 | 123100 | 123300 | 123300 | 123100 | 217 |
| 578 | 20230629 | 092100 | 1056161200 | 123300 | 123300 | 123300 | 123200 | 162 |
| 579 | 20230629 | 092000 | 1036199100 | 123300 | 123300 | 123300 | 123200 | 82 |
| 580 | 20230629 | 091900 | 1026094300 | 123300 | 123300 | 123300 | 123100 | 338 |
| 581 | 20230629 | 091800 | 984475600 | 123300 | 123100 | 123300 | 123100 | 97 |
| 582 | 20230629 | 091700 | 972524000 | 123200 | 123300 | 123300 | 123200 | 44 |
| 583 | 20230629 | 091600 | 967101500 | 123300 | 123100 | 123300 | 123000 | 186 |
| 584 | 20230629 | 091500 | 944193600 | 123100 | 123000 | 123100 | 122900 | 353 |
| 585 | 20230629 | 091400 | 900773400 | 123000 | 122800 | 123000 | 122800 | 672 |
| 586 | 20230629 | 091300 | 818182500 | 122900 | 122700 | 123000 | 122700 | 324 |
| 587 | 20230629 | 091200 | 778380200 | 122700 | 122800 | 122800 | 122700 | 64 |
| 588 | 20230629 | 091100 | 770525700 | 122700 | 122600 | 122700 | 122600 | 454 |
| 589 | 20230629 | 091000 | 714853900 | 122600 | 122100 | 122600 | 122000 | 409 |
| 590 | 20230629 | 090900 | 664830100 | 122000 | 122100 | 122500 | 122000 | 1184 |
| 591 | 20230629 | 090800 | 520080000 | 122100 | 122100 | 122100 | 122100 | 2 |
| 592 | 20230629 | 090700 | 519835800 | 122100 | 122100 | 122100 | 122100 | 25 |
| 593 | 20230629 | 090600 | 516783300 | 122000 | 122000 | 122600 | 121900 | 1984 |
| 594 | 20230629 | 090500 | 274092400 | 122000 | 122100 | 122300 | 121900 | 272 |
| 595 | 20230629 | 090400 | 240891600 | 122100 | 122000 | 122100 | 121900 | 63 |
| 596 | 20230629 | 090300 | 233207700 | 122200 | 122200 | 122200 | 122200 | 44 |
| 597 | 20230629 | 090200 | 227830900 | 122200 | 122100 | 122200 | 122000 | 520 |
| 598 | 20230629 | 090100 | 164375000 | 122100 | 122000 | 122200 | 121800 | 310 |
| 599 | 20230629 | 090000 | 126572000 | 122000 | 121500 | 122000 | 121300 | 1042 |