35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 3 | 20230629 | 190700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 4 | 20230629 | 190600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 5 | 20230629 | 190500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 6 | 20230629 | 190400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 7 | 20230629 | 190300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 8 | 20230629 | 190200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 9 | 20230629 | 190100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 10 | 20230629 | 190000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 11 | 20230629 | 185900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 12 | 20230629 | 185800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 13 | 20230629 | 185700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 14 | 20230629 | 185600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 15 | 20230629 | 185500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 16 | 20230629 | 185400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 17 | 20230629 | 185300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 18 | 20230629 | 185200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 19 | 20230629 | 185100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 20 | 20230629 | 185000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 21 | 20230629 | 184900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 22 | 20230629 | 184800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 23 | 20230629 | 184700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 24 | 20230629 | 184600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 25 | 20230629 | 184500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 26 | 20230629 | 184400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 27 | 20230629 | 184300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 28 | 20230629 | 184200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 29 | 20230629 | 184100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 30 | 20230629 | 184000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 31 | 20230629 | 183900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 32 | 20230629 | 183800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 33 | 20230629 | 183700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 34 | 20230629 | 183600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 35 | 20230629 | 183500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 36 | 20230629 | 183400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 37 | 20230629 | 183300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 38 | 20230629 | 183200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 39 | 20230629 | 183100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 40 | 20230629 | 183000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 41 | 20230629 | 182900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 42 | 20230629 | 182800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 43 | 20230629 | 182700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 44 | 20230629 | 182600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 45 | 20230629 | 182500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 46 | 20230629 | 182400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 47 | 20230629 | 182300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 48 | 20230629 | 182200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 49 | 20230629 | 182100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 50 | 20230629 | 182000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 51 | 20230629 | 181900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 52 | 20230629 | 181800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 53 | 20230629 | 181700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 54 | 20230629 | 181600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 55 | 20230629 | 181500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 56 | 20230629 | 181400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 57 | 20230629 | 181300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 58 | 20230629 | 181200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 59 | 20230629 | 181100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 60 | 20230629 | 181000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 61 | 20230629 | 180900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 62 | 20230629 | 180800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 63 | 20230629 | 180700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 64 | 20230629 | 180600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 65 | 20230629 | 180500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 66 | 20230629 | 180400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 67 | 20230629 | 180300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 68 | 20230629 | 180200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 69 | 20230629 | 180100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 70 | 20230629 | 180000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 71 | 20230629 | 175900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 72 | 20230629 | 175800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 73 | 20230629 | 175700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 74 | 20230629 | 175600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 75 | 20230629 | 175500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 76 | 20230629 | 175400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 77 | 20230629 | 175300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 78 | 20230629 | 175200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 79 | 20230629 | 175100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 80 | 20230629 | 175000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 81 | 20230629 | 174900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 82 | 20230629 | 174800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 83 | 20230629 | 174700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 84 | 20230629 | 174600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 85 | 20230629 | 174500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 86 | 20230629 | 174400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 87 | 20230629 | 174300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 88 | 20230629 | 174200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 89 | 20230629 | 174100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 90 | 20230629 | 174000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 91 | 20230629 | 173900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 92 | 20230629 | 173800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 93 | 20230629 | 173700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 94 | 20230629 | 173600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 95 | 20230629 | 173500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 96 | 20230629 | 173400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 97 | 20230629 | 173300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 98 | 20230629 | 173200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 99 | 20230629 | 173100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 100 | 20230629 | 173000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 101 | 20230629 | 172900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 102 | 20230629 | 172800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 103 | 20230629 | 172700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 104 | 20230629 | 172600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 105 | 20230629 | 172500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 106 | 20230629 | 172400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 107 | 20230629 | 172300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 108 | 20230629 | 172200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 109 | 20230629 | 172100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 110 | 20230629 | 172000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 111 | 20230629 | 171900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 112 | 20230629 | 171800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 113 | 20230629 | 171700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 114 | 20230629 | 171600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 115 | 20230629 | 171500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 116 | 20230629 | 171400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 117 | 20230629 | 171300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 118 | 20230629 | 171200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 119 | 20230629 | 171100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 120 | 20230629 | 171000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 121 | 20230629 | 170900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 122 | 20230629 | 170800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 123 | 20230629 | 170700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 124 | 20230629 | 170600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 125 | 20230629 | 170500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 126 | 20230629 | 170400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 127 | 20230629 | 170300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 128 | 20230629 | 170200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 129 | 20230629 | 170100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 130 | 20230629 | 170000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 131 | 20230629 | 165900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 132 | 20230629 | 165800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 133 | 20230629 | 165700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 134 | 20230629 | 165600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 135 | 20230629 | 165500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 136 | 20230629 | 165400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 137 | 20230629 | 165300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 138 | 20230629 | 165200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 139 | 20230629 | 165100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 140 | 20230629 | 165000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 141 | 20230629 | 164900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 142 | 20230629 | 164800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 143 | 20230629 | 164700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 144 | 20230629 | 164600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 145 | 20230629 | 164500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 146 | 20230629 | 164400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 147 | 20230629 | 164300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 148 | 20230629 | 164200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 149 | 20230629 | 164100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 150 | 20230629 | 164000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 151 | 20230629 | 163900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 152 | 20230629 | 163800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 153 | 20230629 | 163700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 154 | 20230629 | 163600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 155 | 20230629 | 163500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 156 | 20230629 | 163400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 157 | 20230629 | 163300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 158 | 20230629 | 163200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 159 | 20230629 | 163100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 160 | 20230629 | 163000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 161 | 20230629 | 162900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 162 | 20230629 | 162800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 163 | 20230629 | 162700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 164 | 20230629 | 162600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 165 | 20230629 | 162500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 166 | 20230629 | 162400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 167 | 20230629 | 162300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 168 | 20230629 | 162200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 169 | 20230629 | 162100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 170 | 20230629 | 162000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 171 | 20230629 | 161900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 172 | 20230629 | 161800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 173 | 20230629 | 161700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 174 | 20230629 | 161600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 175 | 20230629 | 161500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 176 | 20230629 | 161400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 177 | 20230629 | 161300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 178 | 20230629 | 161200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 179 | 20230629 | 161100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 180 | 20230629 | 161000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 181 | 20230629 | 160900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 182 | 20230629 | 160800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 183 | 20230629 | 160700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 184 | 20230629 | 160600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 185 | 20230629 | 160500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 186 | 20230629 | 160400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 187 | 20230629 | 160300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 188 | 20230629 | 160200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 189 | 20230629 | 160100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 190 | 20230629 | 160000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 191 | 20230629 | 155900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 192 | 20230629 | 155800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 193 | 20230629 | 155700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 194 | 20230629 | 155600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 195 | 20230629 | 155500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 196 | 20230629 | 155400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 197 | 20230629 | 155300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 198 | 20230629 | 155200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 199 | 20230629 | 155100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 200 | 20230629 | 155000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 201 | 20230629 | 154900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 202 | 20230629 | 154800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 203 | 20230629 | 154700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 204 | 20230629 | 154600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 205 | 20230629 | 154500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 206 | 20230629 | 154400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 207 | 20230629 | 154300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 208 | 20230629 | 154200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 209 | 20230629 | 154100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 210 | 20230629 | 154000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 211 | 20230629 | 153900 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 212 | 20230629 | 153800 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 213 | 20230629 | 153700 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 214 | 20230629 | 153600 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 215 | 20230629 | 153500 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 216 | 20230629 | 153400 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 217 | 20230629 | 153300 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 218 | 20230629 | 153200 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 219 | 20230629 | 153100 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 0 |
| 220 | 20230629 | 153000 | 37388137000 | 148300 | 148300 | 148300 | 148300 | 15299 |
| 221 | 20230629 | 152900 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 222 | 20230629 | 152800 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 223 | 20230629 | 152700 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 224 | 20230629 | 152600 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 225 | 20230629 | 152500 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 226 | 20230629 | 152400 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 227 | 20230629 | 152300 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 228 | 20230629 | 152200 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 229 | 20230629 | 152100 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 230 | 20230629 | 152000 | 35119295300 | 148800 | 148800 | 148800 | 148800 | 0 |
| 231 | 20230629 | 151900 | 35119295300 | 148800 | 148700 | 149000 | 148600 | 1037 |
| 232 | 20230629 | 151800 | 34965067200 | 148700 | 148700 | 149000 | 148600 | 542 |
| 233 | 20230629 | 151700 | 34884475700 | 148800 | 148600 | 148800 | 148500 | 844 |
| 234 | 20230629 | 151600 | 34759069400 | 148600 | 148300 | 148600 | 148300 | 732 |
| 235 | 20230629 | 151500 | 34650403900 | 148400 | 148300 | 148400 | 148200 | 2327 |
| 236 | 20230629 | 151400 | 34305339100 | 148200 | 148300 | 148300 | 148200 | 1275 |
| 237 | 20230629 | 151300 | 34116359900 | 148300 | 148300 | 148300 | 148200 | 1181 |
| 238 | 20230629 | 151200 | 33941269000 | 148200 | 148300 | 148300 | 148200 | 683 |
| 239 | 20230629 | 151100 | 33840038200 | 148200 | 148200 | 148300 | 148200 | 885 |
| 240 | 20230629 | 151000 | 33708826000 | 148200 | 148300 | 148400 | 148200 | 567 |
| 241 | 20230629 | 150900 | 33624741300 | 148400 | 148300 | 148400 | 148300 | 2074 |
| 242 | 20230629 | 150800 | 33317136600 | 148400 | 148400 | 148400 | 148300 | 1079 |
| 243 | 20230629 | 150700 | 33157033100 | 148300 | 148400 | 148400 | 148300 | 2010 |
| 244 | 20230629 | 150600 | 32858794200 | 148300 | 148300 | 148400 | 148300 | 1416 |
| 245 | 20230629 | 150500 | 32648797100 | 148400 | 148300 | 148400 | 148300 | 1368 |
| 246 | 20230629 | 150400 | 32445855400 | 148300 | 148300 | 148400 | 148300 | 986 |
| 247 | 20230629 | 150300 | 32299593000 | 148400 | 148400 | 148400 | 148300 | 620 |
| 248 | 20230629 | 150200 | 32207637100 | 148300 | 148300 | 148400 | 148300 | 975 |
| 249 | 20230629 | 150100 | 32063029900 | 148300 | 148300 | 148400 | 148300 | 863 |
| 250 | 20230629 | 150000 | 31935004000 | 148300 | 148400 | 148500 | 148300 | 2965 |
| 251 | 20230629 | 145900 | 31495062800 | 148500 | 148500 | 148500 | 148400 | 618 |
| 252 | 20230629 | 145800 | 31403325000 | 148600 | 148500 | 148600 | 148500 | 4600 |
| 253 | 20230629 | 145700 | 30720173500 | 148500 | 148700 | 148800 | 148500 | 4272 |
| 254 | 20230629 | 145600 | 30085123500 | 148700 | 148700 | 148800 | 148700 | 1048 |
| 255 | 20230629 | 145500 | 29929283300 | 148700 | 148700 | 148800 | 148700 | 406 |
| 256 | 20230629 | 145400 | 29868897800 | 148700 | 148800 | 148800 | 148700 | 748 |
| 257 | 20230629 | 145300 | 29757610800 | 148800 | 148800 | 148900 | 148700 | 3019 |
| 258 | 20230629 | 145200 | 29308378300 | 148800 | 148900 | 148900 | 148800 | 629 |
| 259 | 20230629 | 145100 | 29214747200 | 148900 | 148800 | 148900 | 148800 | 1410 |
| 260 | 20230629 | 145000 | 29004824700 | 148800 | 148800 | 148900 | 148800 | 226 |
| 261 | 20230629 | 144900 | 28971192700 | 148900 | 148800 | 148900 | 148800 | 345 |
| 262 | 20230629 | 144800 | 28919852700 | 148800 | 148800 | 148900 | 148800 | 284 |
| 263 | 20230629 | 144700 | 28877577200 | 148800 | 148800 | 148900 | 148800 | 328 |
| 264 | 20230629 | 144600 | 28828766300 | 148900 | 148900 | 149000 | 148800 | 1607 |
| 265 | 20230629 | 144500 | 28589489000 | 149000 | 149100 | 149100 | 148900 | 5759 |
| 266 | 20230629 | 144400 | 27731450500 | 149000 | 149000 | 149100 | 149000 | 798 |
| 267 | 20230629 | 144300 | 27612531200 | 149000 | 149000 | 149100 | 149000 | 181 |
| 268 | 20230629 | 144200 | 27585555400 | 149000 | 149100 | 149100 | 149000 | 127 |
| 269 | 20230629 | 144100 | 27566627700 | 149100 | 149000 | 149100 | 149000 | 197 |
| 270 | 20230629 | 144000 | 27537270300 | 149100 | 149000 | 149100 | 149000 | 101 |
| 271 | 20230629 | 143900 | 27522219900 | 149000 | 149100 | 149100 | 149000 | 466 |
| 272 | 20230629 | 143800 | 27452748200 | 149100 | 149000 | 149100 | 149000 | 466 |
| 273 | 20230629 | 143700 | 27383312600 | 149000 | 149000 | 149100 | 149000 | 175 |
| 274 | 20230629 | 143600 | 27357232100 | 149000 | 149100 | 149200 | 149000 | 1496 |
| 275 | 20230629 | 143500 | 27134178700 | 149100 | 149100 | 149200 | 149100 | 180 |
| 276 | 20230629 | 143400 | 27107332600 | 149100 | 149100 | 149200 | 149100 | 98 |
| 277 | 20230629 | 143300 | 27092719600 | 149100 | 149100 | 149200 | 149100 | 74 |
| 278 | 20230629 | 143200 | 27081684500 | 149100 | 149100 | 149200 | 149100 | 296 |
| 279 | 20230629 | 143100 | 27037534500 | 149100 | 149100 | 149200 | 149000 | 2971 |
| 280 | 20230629 | 143000 | 26594562600 | 149100 | 149200 | 149200 | 149000 | 834 |
| 281 | 20230629 | 142900 | 26470233400 | 149100 | 149100 | 149200 | 149100 | 175 |
| 282 | 20230629 | 142800 | 26444140400 | 149100 | 149100 | 149200 | 149100 | 137 |
| 283 | 20230629 | 142700 | 26423712700 | 149100 | 149100 | 149200 | 149100 | 456 |
| 284 | 20230629 | 142600 | 26355721500 | 149100 | 149200 | 149200 | 149100 | 381 |
| 285 | 20230629 | 142500 | 26298907000 | 149100 | 149100 | 149200 | 149100 | 135 |
| 286 | 20230629 | 142400 | 26278777500 | 149100 | 149100 | 149200 | 149100 | 149 |
| 287 | 20230629 | 142300 | 26256560100 | 149100 | 149100 | 149200 | 149100 | 240 |
| 288 | 20230629 | 142200 | 26220774300 | 149200 | 149100 | 149200 | 149100 | 594 |
| 289 | 20230629 | 142100 | 26132192600 | 149200 | 149100 | 149200 | 149100 | 473 |
| 290 | 20230629 | 142000 | 26061664100 | 149100 | 149200 | 149200 | 149100 | 182 |
| 291 | 20230629 | 141900 | 26034526900 | 149200 | 149100 | 149200 | 149100 | 315 |
| 292 | 20230629 | 141800 | 25987558100 | 149100 | 149200 | 149200 | 149100 | 233 |
| 293 | 20230629 | 141700 | 25952803800 | 149100 | 149200 | 149200 | 149100 | 457 |
| 294 | 20230629 | 141600 | 25884643800 | 149100 | 149200 | 149300 | 149100 | 461 |
| 295 | 20230629 | 141500 | 25815865700 | 149200 | 149200 | 149300 | 149200 | 598 |
| 296 | 20230629 | 141400 | 25726643500 | 149200 | 149200 | 149300 | 149200 | 1317 |
| 297 | 20230629 | 141300 | 25530145200 | 149200 | 149200 | 149300 | 149200 | 54 |
| 298 | 20230629 | 141200 | 25522087300 | 149300 | 149200 | 149300 | 149200 | 391 |
| 299 | 20230629 | 141100 | 25463744900 | 149200 | 149300 | 149400 | 149200 | 989 |
| 300 | 20230629 | 141000 | 25316106500 | 149300 | 149400 | 149400 | 149300 | 202 |
| 301 | 20230629 | 140900 | 25285947300 | 149400 | 149300 | 149400 | 149300 | 1252 |
| 302 | 20230629 | 140800 | 25099022900 | 149400 | 149300 | 149400 | 149300 | 121 |
| 303 | 20230629 | 140700 | 25080952400 | 149300 | 149400 | 149500 | 149300 | 797 |
| 304 | 20230629 | 140600 | 24961884700 | 149400 | 149500 | 149500 | 149400 | 2467 |
| 305 | 20230629 | 140500 | 24593078100 | 149400 | 149400 | 149500 | 149400 | 286 |
| 306 | 20230629 | 140400 | 24550347600 | 149400 | 149400 | 149500 | 149400 | 329 |
| 307 | 20230629 | 140300 | 24501194300 | 149400 | 149400 | 149500 | 149400 | 425 |
| 308 | 20230629 | 140200 | 24437697500 | 149400 | 149400 | 149400 | 149400 | 397 |
| 309 | 20230629 | 140100 | 24378385700 | 149400 | 149400 | 149500 | 149400 | 226 |
| 310 | 20230629 | 140000 | 24344614500 | 149500 | 149500 | 149500 | 149400 | 78 |
| 311 | 20230629 | 135900 | 24332960300 | 149400 | 149500 | 149600 | 149400 | 1537 |
| 312 | 20230629 | 135800 | 24103196000 | 149500 | 149500 | 149600 | 149500 | 310 |
| 313 | 20230629 | 135700 | 24056850000 | 149500 | 149600 | 149600 | 149500 | 529 |
| 314 | 20230629 | 135600 | 23977757900 | 149600 | 149500 | 149600 | 149500 | 92 |
| 315 | 20230629 | 135500 | 23964003300 | 149500 | 149500 | 149600 | 149500 | 163 |
| 316 | 20230629 | 135400 | 23939627100 | 149500 | 149500 | 149600 | 149500 | 297 |
| 317 | 20230629 | 135300 | 23895217100 | 149600 | 149600 | 149700 | 149500 | 1297 |
| 318 | 20230629 | 135200 | 23701196500 | 149600 | 149700 | 149700 | 149600 | 114 |
| 319 | 20230629 | 135100 | 23684139600 | 149600 | 149700 | 149700 | 149600 | 587 |
| 320 | 20230629 | 135000 | 23596324000 | 149700 | 149700 | 149700 | 149600 | 106 |
| 321 | 20230629 | 134900 | 23580464500 | 149600 | 149600 | 149700 | 149600 | 159 |
| 322 | 20230629 | 134800 | 23556674500 | 149600 | 149700 | 149700 | 149600 | 192 |
| 323 | 20230629 | 134700 | 23527940600 | 149700 | 149600 | 149700 | 149600 | 639 |
| 324 | 20230629 | 134600 | 23432324900 | 149600 | 149700 | 149700 | 149600 | 170 |
| 325 | 20230629 | 134500 | 23406892100 | 149600 | 149600 | 149700 | 149600 | 250 |
| 326 | 20230629 | 134400 | 23369488500 | 149600 | 149600 | 149700 | 149600 | 125 |
| 327 | 20230629 | 134300 | 23350787500 | 149600 | 149600 | 149700 | 149600 | 77 |
| 328 | 20230629 | 134200 | 23339267600 | 149600 | 149600 | 149700 | 149600 | 68 |
| 329 | 20230629 | 134100 | 23329094700 | 149600 | 149600 | 149700 | 149600 | 75 |
| 330 | 20230629 | 134000 | 23317873400 | 149600 | 149600 | 149700 | 149600 | 1154 |
| 331 | 20230629 | 133900 | 23145135500 | 149600 | 149600 | 149600 | 149600 | 66 |
| 332 | 20230629 | 133800 | 23135261900 | 149600 | 149600 | 149700 | 149600 | 134 |
| 333 | 20230629 | 133700 | 23115215400 | 149600 | 149600 | 149700 | 149600 | 104 |
| 334 | 20230629 | 133600 | 23099655600 | 149600 | 149600 | 149600 | 149600 | 827 |
| 335 | 20230629 | 133500 | 22975936400 | 149600 | 149600 | 149700 | 149600 | 255 |
| 336 | 20230629 | 133400 | 22937787500 | 149600 | 149800 | 149800 | 149600 | 344 |
| 337 | 20230629 | 133300 | 22886313700 | 149800 | 149700 | 149800 | 149700 | 308 |
| 338 | 20230629 | 133200 | 22840205800 | 149700 | 149700 | 149800 | 149700 | 455 |
| 339 | 20230629 | 133100 | 22772087900 | 149700 | 149800 | 149800 | 149700 | 764 |
| 340 | 20230629 | 133000 | 22657716600 | 149700 | 149700 | 149800 | 149700 | 121 |
| 341 | 20230629 | 132900 | 22639598800 | 149800 | 149800 | 149900 | 149800 | 532 |
| 342 | 20230629 | 132800 | 22559904800 | 149800 | 149900 | 149900 | 149800 | 95 |
| 343 | 20230629 | 132700 | 22545673600 | 149800 | 149800 | 149900 | 149800 | 359 |
| 344 | 20230629 | 132600 | 22491895300 | 149800 | 149800 | 149900 | 149800 | 43 |
| 345 | 20230629 | 132500 | 22485453600 | 149800 | 149900 | 149900 | 149800 | 916 |
| 346 | 20230629 | 132400 | 22348155100 | 149900 | 149900 | 149900 | 149800 | 751 |
| 347 | 20230629 | 132300 | 22235604500 | 149800 | 149800 | 149900 | 149800 | 252 |
| 348 | 20230629 | 132200 | 22197848100 | 149800 | 149800 | 149900 | 149800 | 447 |
| 349 | 20230629 | 132100 | 22130884300 | 149800 | 149800 | 149900 | 149800 | 106 |
| 350 | 20230629 | 132000 | 22115000500 | 149800 | 149800 | 149900 | 149800 | 465 |
| 351 | 20230629 | 131900 | 22045342200 | 149800 | 149800 | 149900 | 149800 | 190 |
| 352 | 20230629 | 131800 | 22016873900 | 149900 | 149800 | 149900 | 149800 | 74 |
| 353 | 20230629 | 131700 | 22005788600 | 149800 | 149900 | 149900 | 149800 | 358 |
| 354 | 20230629 | 131600 | 21952158700 | 149800 | 149800 | 149800 | 149800 | 31 |
| 355 | 20230629 | 131500 | 21947514900 | 149800 | 149800 | 149900 | 149800 | 165 |
| 356 | 20230629 | 131400 | 21922797800 | 149800 | 149800 | 149800 | 149800 | 181 |
| 357 | 20230629 | 131300 | 21895684000 | 149800 | 149800 | 149900 | 149800 | 136 |
| 358 | 20230629 | 131200 | 21875311000 | 149800 | 149800 | 149900 | 149800 | 24 |
| 359 | 20230629 | 131100 | 21871714800 | 149800 | 149800 | 149900 | 149800 | 88 |
| 360 | 20230629 | 131000 | 21858532300 | 149800 | 149800 | 149900 | 149800 | 153 |
| 361 | 20230629 | 130900 | 21835612800 | 149800 | 149800 | 149900 | 149800 | 125 |
| 362 | 20230629 | 130800 | 21816877500 | 149800 | 149800 | 149900 | 149800 | 428 |
| 363 | 20230629 | 130700 | 21752762300 | 149800 | 149800 | 149800 | 149800 | 69 |
| 364 | 20230629 | 130600 | 21742426100 | 149800 | 149800 | 149800 | 149800 | 26 |
| 365 | 20230629 | 130500 | 21738531300 | 149800 | 149800 | 149900 | 149800 | 37 |
| 366 | 20230629 | 130400 | 21732987400 | 149800 | 149800 | 149900 | 149800 | 55 |
| 367 | 20230629 | 130300 | 21724746000 | 149900 | 149900 | 149900 | 149800 | 162 |
| 368 | 20230629 | 130200 | 21700470800 | 149800 | 149800 | 149900 | 149800 | 23 |
| 369 | 20230629 | 130100 | 21697025100 | 149900 | 149700 | 149900 | 149700 | 565 |
| 370 | 20230629 | 130000 | 21612383900 | 149700 | 149800 | 149900 | 149700 | 349 |
| 371 | 20230629 | 125900 | 21560106000 | 149800 | 149600 | 149800 | 149600 | 1384 |
| 372 | 20230629 | 125800 | 21352911600 | 149600 | 149600 | 149700 | 149600 | 79 |
| 373 | 20230629 | 125700 | 21341090900 | 149600 | 149600 | 149700 | 149600 | 62 |
| 374 | 20230629 | 125600 | 21331812500 | 149600 | 149600 | 149700 | 149600 | 43 |
| 375 | 20230629 | 125500 | 21325378400 | 149600 | 149600 | 149700 | 149600 | 156 |
| 376 | 20230629 | 125400 | 21302030200 | 149600 | 149600 | 149600 | 149600 | 47 |
| 377 | 20230629 | 125300 | 21294999000 | 149600 | 149700 | 149700 | 149600 | 223 |
| 378 | 20230629 | 125200 | 21261637100 | 149700 | 149600 | 149700 | 149600 | 83 |
| 379 | 20230629 | 125100 | 21249218900 | 149700 | 149600 | 149700 | 149600 | 100 |
| 380 | 20230629 | 125000 | 21234252000 | 149700 | 149600 | 149700 | 149600 | 62 |
| 381 | 20230629 | 124900 | 21224975300 | 149600 | 149600 | 149700 | 149600 | 77 |
| 382 | 20230629 | 124800 | 21213454200 | 149700 | 149600 | 149700 | 149600 | 146 |
| 383 | 20230629 | 124700 | 21191606400 | 149600 | 149600 | 149700 | 149600 | 42 |
| 384 | 20230629 | 124600 | 21185323100 | 149600 | 149600 | 149700 | 149600 | 80 |
| 385 | 20230629 | 124500 | 21173353900 | 149700 | 149700 | 149700 | 149600 | 202 |
| 386 | 20230629 | 124400 | 21143131000 | 149600 | 149600 | 149700 | 149600 | 300 |
| 387 | 20230629 | 124300 | 21098238900 | 149600 | 149600 | 149700 | 149600 | 919 |
| 388 | 20230629 | 124200 | 20960753500 | 149600 | 149700 | 149700 | 149600 | 81 |
| 389 | 20230629 | 124100 | 20948633700 | 149700 | 149600 | 149700 | 149600 | 90 |
| 390 | 20230629 | 124000 | 20935163300 | 149700 | 149700 | 149700 | 149600 | 90 |
| 391 | 20230629 | 123900 | 20921696400 | 149600 | 149600 | 149700 | 149600 | 132 |
| 392 | 20230629 | 123800 | 20901947800 | 149700 | 149700 | 149700 | 149600 | 270 |
| 393 | 20230629 | 123700 | 20861553400 | 149800 | 149600 | 149800 | 149600 | 208 |
| 394 | 20230629 | 123600 | 20830430800 | 149600 | 149500 | 149600 | 149500 | 568 |
| 395 | 20230629 | 123500 | 20745462300 | 149500 | 149500 | 149600 | 149500 | 57 |
| 396 | 20230629 | 123400 | 20736938900 | 149500 | 149700 | 149800 | 149400 | 4582 |
| 397 | 20230629 | 123300 | 20051533100 | 149700 | 149900 | 149900 | 149700 | 1722 |
| 398 | 20230629 | 123200 | 19793584800 | 149900 | 149800 | 149900 | 149800 | 35 |
| 399 | 20230629 | 123100 | 19788341000 | 149900 | 149800 | 149900 | 149800 | 44 |
| 400 | 20230629 | 123000 | 19781749400 | 149900 | 149800 | 149900 | 149800 | 50 |
| 401 | 20230629 | 122900 | 19774258500 | 149900 | 149800 | 149900 | 149800 | 35 |
| 402 | 20230629 | 122800 | 19769015000 | 149800 | 149800 | 149900 | 149800 | 59 |
| 403 | 20230629 | 122700 | 19760176000 | 149800 | 149800 | 149900 | 149800 | 71 |
| 404 | 20230629 | 122600 | 19749540000 | 149800 | 149800 | 149900 | 149800 | 79 |
| 405 | 20230629 | 122500 | 19737701000 | 149900 | 149900 | 149900 | 149800 | 269 |
| 406 | 20230629 | 122400 | 19697394200 | 149800 | 149900 | 149900 | 149800 | 136 |
| 407 | 20230629 | 122300 | 19677011200 | 150000 | 149900 | 150000 | 149900 | 613 |
| 408 | 20230629 | 122200 | 19585122100 | 149900 | 150000 | 150100 | 149900 | 232 |
| 409 | 20230629 | 122100 | 19550325300 | 150000 | 150000 | 150100 | 150000 | 79 |
| 410 | 20230629 | 122000 | 19538475000 | 150000 | 150100 | 150100 | 150000 | 43 |
| 411 | 20230629 | 121900 | 19532022800 | 150100 | 150000 | 150100 | 150000 | 97 |
| 412 | 20230629 | 121800 | 19517472000 | 150000 | 150000 | 150000 | 150000 | 15 |
| 413 | 20230629 | 121700 | 19515222000 | 150000 | 150000 | 150100 | 150000 | 266 |
| 414 | 20230629 | 121600 | 19475314800 | 149900 | 149900 | 150000 | 149900 | 419 |
| 415 | 20230629 | 121500 | 19412506500 | 150000 | 150000 | 150000 | 149900 | 220 |
| 416 | 20230629 | 121400 | 19379506900 | 150000 | 150100 | 150200 | 150000 | 64 |
| 417 | 20230629 | 121300 | 19369901800 | 150200 | 150100 | 150200 | 150100 | 115 |
| 418 | 20230629 | 121200 | 19352639300 | 150100 | 150100 | 150200 | 150100 | 41 |
| 419 | 20230629 | 121100 | 19346483700 | 150100 | 149900 | 150400 | 149900 | 2315 |
| 420 | 20230629 | 121000 | 18999053800 | 149900 | 150000 | 150000 | 149900 | 103 |
| 421 | 20230629 | 120900 | 18983611000 | 149900 | 149900 | 150000 | 149900 | 315 |
| 422 | 20230629 | 120800 | 18936365800 | 150000 | 149900 | 150000 | 149900 | 94 |
| 423 | 20230629 | 120700 | 18922269500 | 149900 | 150000 | 150000 | 149900 | 126 |
| 424 | 20230629 | 120600 | 18903380100 | 149900 | 149900 | 150000 | 149900 | 33 |
| 425 | 20230629 | 120500 | 18898432700 | 149900 | 149900 | 149900 | 149900 | 50 |
| 426 | 20230629 | 120400 | 18890937700 | 149900 | 149900 | 149900 | 149900 | 31 |
| 427 | 20230629 | 120300 | 18886290800 | 149900 | 149900 | 149900 | 149900 | 16 |
| 428 | 20230629 | 120200 | 18883892400 | 149900 | 149900 | 149900 | 149900 | 46 |
| 429 | 20230629 | 120100 | 18876997000 | 149900 | 150000 | 150000 | 149900 | 29 |
| 430 | 20230629 | 120000 | 18872649500 | 150000 | 150100 | 150200 | 149900 | 357 |
| 431 | 20230629 | 115900 | 18819087800 | 150100 | 150000 | 150300 | 150000 | 436 |
| 432 | 20230629 | 115800 | 18753629900 | 150100 | 149900 | 150100 | 149900 | 339 |
| 433 | 20230629 | 115700 | 18702784600 | 149900 | 150000 | 150000 | 149900 | 282 |
| 434 | 20230629 | 115600 | 18660489100 | 149900 | 149900 | 150000 | 149900 | 77 |
| 435 | 20230629 | 115500 | 18648942600 | 149900 | 149900 | 150000 | 149900 | 89 |
| 436 | 20230629 | 115400 | 18635600500 | 149900 | 149900 | 150000 | 149900 | 30 |
| 437 | 20230629 | 115300 | 18631102600 | 149900 | 150000 | 150000 | 149900 | 298 |
| 438 | 20230629 | 115200 | 18586410900 | 150000 | 150000 | 150000 | 150000 | 241 |
| 439 | 20230629 | 115100 | 18550260900 | 150000 | 150100 | 150600 | 150000 | 222 |
| 440 | 20230629 | 115000 | 18516919100 | 150000 | 150100 | 150100 | 150000 | 169 |
| 441 | 20230629 | 114900 | 18491568700 | 150000 | 149900 | 150100 | 149900 | 928 |
| 442 | 20230629 | 114800 | 18352335200 | 149900 | 150000 | 150000 | 149900 | 215 |
| 443 | 20230629 | 114700 | 18320090000 | 150000 | 150000 | 150100 | 150000 | 93 |
| 444 | 20230629 | 114600 | 18306139900 | 150000 | 150000 | 150100 | 150000 | 180 |
| 445 | 20230629 | 114500 | 18279139800 | 150000 | 150100 | 150100 | 150000 | 174 |
| 446 | 20230629 | 114400 | 18253028200 | 150000 | 150000 | 150100 | 150000 | 105 |
| 447 | 20230629 | 114300 | 18237273000 | 150000 | 150000 | 150100 | 150000 | 78 |
| 448 | 20230629 | 114200 | 18225572800 | 150000 | 150000 | 150100 | 150000 | 71 |
| 449 | 20230629 | 114100 | 18214922600 | 150100 | 150000 | 150100 | 150000 | 83 |
| 450 | 20230629 | 114000 | 18202472300 | 150000 | 150000 | 150100 | 150000 | 980 |
| 451 | 20230629 | 113900 | 18055470100 | 150100 | 150100 | 150200 | 150000 | 1742 |
| 452 | 20230629 | 113800 | 17794005800 | 150200 | 150100 | 150200 | 150100 | 219 |
| 453 | 20230629 | 113700 | 17761122700 | 150100 | 150200 | 150200 | 150100 | 123 |
| 454 | 20230629 | 113600 | 17742652500 | 150200 | 150200 | 150200 | 150200 | 220 |
| 455 | 20230629 | 113500 | 17709608500 | 150200 | 150300 | 150300 | 150200 | 58 |
| 456 | 20230629 | 113400 | 17700896500 | 150200 | 150200 | 150300 | 150200 | 134 |
| 457 | 20230629 | 113300 | 17680769500 | 150200 | 150200 | 150300 | 150200 | 30 |
| 458 | 20230629 | 113200 | 17676263300 | 150200 | 150200 | 150300 | 150200 | 441 |
| 459 | 20230629 | 113100 | 17609984000 | 150200 | 150200 | 150400 | 150200 | 357 |
| 460 | 20230629 | 113000 | 17556332100 | 150200 | 150100 | 150200 | 150100 | 415 |
| 461 | 20230629 | 112900 | 17494001700 | 150100 | 150100 | 150200 | 150100 | 37 |
| 462 | 20230629 | 112800 | 17488446700 | 150100 | 150100 | 150200 | 150100 | 235 |
| 463 | 20230629 | 112700 | 17453157600 | 150100 | 150100 | 150200 | 150100 | 53 |
| 464 | 20230629 | 112600 | 17445202200 | 150200 | 150200 | 150200 | 150100 | 656 |
| 465 | 20230629 | 112500 | 17346674000 | 150100 | 150100 | 150200 | 150100 | 213 |
| 466 | 20230629 | 112400 | 17314691700 | 150100 | 150100 | 150200 | 150100 | 107 |
| 467 | 20230629 | 112300 | 17298628500 | 150100 | 150100 | 150200 | 150100 | 99 |
| 468 | 20230629 | 112200 | 17283768000 | 150100 | 150100 | 150200 | 150100 | 155 |
| 469 | 20230629 | 112100 | 17260493400 | 150100 | 150100 | 150100 | 150100 | 183 |
| 470 | 20230629 | 112000 | 17233025100 | 150100 | 150200 | 150200 | 150100 | 53 |
| 471 | 20230629 | 111900 | 17225069600 | 150100 | 150200 | 150200 | 150100 | 239 |
| 472 | 20230629 | 111800 | 17189177800 | 150200 | 150200 | 150300 | 150200 | 208 |
| 473 | 20230629 | 111700 | 17157932600 | 150200 | 150200 | 150300 | 150200 | 122 |
| 474 | 20230629 | 111600 | 17139603300 | 150200 | 150200 | 150300 | 150200 | 130 |
| 475 | 20230629 | 111500 | 17120077100 | 150300 | 150100 | 150300 | 150100 | 170 |
| 476 | 20230629 | 111400 | 17094543800 | 150100 | 150100 | 150200 | 150100 | 172 |
| 477 | 20230629 | 111300 | 17068726500 | 150100 | 150000 | 150100 | 150000 | 75 |
| 478 | 20230629 | 111200 | 17057470800 | 150000 | 149900 | 150100 | 149900 | 508 |
| 479 | 20230629 | 111100 | 16981235900 | 150000 | 149900 | 150000 | 149800 | 147 |
| 480 | 20230629 | 111000 | 16959194500 | 149900 | 149800 | 150000 | 149800 | 320 |
| 481 | 20230629 | 110900 | 16911205100 | 149900 | 149800 | 149900 | 149800 | 641 |
| 482 | 20230629 | 110800 | 16815133500 | 149900 | 149900 | 149900 | 149800 | 551 |
| 483 | 20230629 | 110700 | 16732548900 | 149900 | 150000 | 150000 | 149900 | 261 |
| 484 | 20230629 | 110600 | 16693403000 | 150000 | 149900 | 150000 | 149900 | 252 |
| 485 | 20230629 | 110500 | 16655613100 | 149900 | 149800 | 150000 | 149800 | 1425 |
| 486 | 20230629 | 110400 | 16442017700 | 149800 | 150000 | 150000 | 149800 | 5156 |
| 487 | 20230629 | 110300 | 15668794800 | 150000 | 150100 | 150100 | 150000 | 1213 |
| 488 | 20230629 | 110200 | 15486735400 | 150200 | 150100 | 150200 | 150100 | 93 |
| 489 | 20230629 | 110100 | 15472776000 | 150100 | 150100 | 150200 | 150100 | 55 |
| 490 | 20230629 | 110000 | 15464520000 | 150100 | 150200 | 150200 | 150100 | 547 |
| 491 | 20230629 | 105900 | 15382414900 | 150100 | 150300 | 150300 | 150100 | 636 |
| 492 | 20230629 | 105800 | 15286888000 | 150200 | 150200 | 150300 | 150200 | 454 |
| 493 | 20230629 | 105700 | 15218697000 | 150300 | 150200 | 150300 | 150200 | 118 |
| 494 | 20230629 | 105600 | 15200968800 | 150200 | 150300 | 150400 | 150200 | 309 |
| 495 | 20230629 | 105500 | 15154526900 | 150300 | 150300 | 150400 | 150300 | 64 |
| 496 | 20230629 | 105400 | 15144907400 | 150300 | 150300 | 150400 | 150300 | 93 |
| 497 | 20230629 | 105300 | 15130926400 | 150300 | 150300 | 150600 | 150300 | 220 |
| 498 | 20230629 | 105200 | 15097840300 | 150300 | 150400 | 150600 | 150300 | 474 |
| 499 | 20230629 | 105100 | 15026499700 | 150400 | 150200 | 150400 | 150100 | 480 |
| 500 | 20230629 | 105000 | 14954387800 | 150100 | 150200 | 150300 | 150100 | 1205 |
| 501 | 20230629 | 104900 | 14773428000 | 150200 | 150200 | 150300 | 150200 | 94 |
| 502 | 20230629 | 104800 | 14759306900 | 150200 | 150300 | 150300 | 150200 | 342 |
| 503 | 20230629 | 104700 | 14707906200 | 150300 | 150400 | 150400 | 150300 | 441 |
| 504 | 20230629 | 104600 | 14641622500 | 150300 | 150400 | 150400 | 150300 | 96 |
| 505 | 20230629 | 104500 | 14627189300 | 150300 | 150300 | 150400 | 150300 | 205 |
| 506 | 20230629 | 104400 | 14596366300 | 150300 | 150500 | 150500 | 150300 | 211 |
| 507 | 20230629 | 104300 | 14564635900 | 150400 | 150600 | 150700 | 150400 | 351 |
| 508 | 20230629 | 104200 | 14511772900 | 150700 | 150600 | 150700 | 150600 | 77 |
| 509 | 20230629 | 104100 | 14500176300 | 150600 | 150500 | 150700 | 150500 | 264 |
| 510 | 20230629 | 104000 | 14460430100 | 150500 | 150600 | 150600 | 150500 | 38 |
| 511 | 20230629 | 103900 | 14454707700 | 150600 | 150700 | 150700 | 150600 | 88 |
| 512 | 20230629 | 103800 | 14441450300 | 150700 | 150600 | 150700 | 150400 | 174 |
| 513 | 20230629 | 103700 | 14415249400 | 150600 | 150400 | 150900 | 150300 | 1622 |
| 514 | 20230629 | 103600 | 14171206700 | 150300 | 150300 | 150400 | 150200 | 189 |
| 515 | 20230629 | 103500 | 14142797200 | 150300 | 150300 | 150400 | 150300 | 71 |
| 516 | 20230629 | 103400 | 14132125300 | 150300 | 150500 | 150500 | 150300 | 1382 |
| 517 | 20230629 | 103300 | 13924241500 | 150500 | 150500 | 150600 | 150500 | 42 |
| 518 | 20230629 | 103200 | 13917919300 | 150500 | 150500 | 150600 | 150500 | 52 |
| 519 | 20230629 | 103100 | 13910091400 | 150500 | 150600 | 150600 | 150500 | 191 |
| 520 | 20230629 | 103000 | 13881334300 | 150500 | 150500 | 150600 | 150500 | 32 |
| 521 | 20230629 | 102900 | 13876518000 | 150500 | 150500 | 150600 | 150500 | 29 |
| 522 | 20230629 | 102800 | 13872153400 | 150500 | 150500 | 150500 | 150500 | 68 |
| 523 | 20230629 | 102700 | 13861919400 | 150500 | 150600 | 150600 | 150500 | 67 |
| 524 | 20230629 | 102600 | 13851831400 | 150500 | 150600 | 150800 | 150500 | 684 |
| 525 | 20230629 | 102500 | 13748764400 | 150600 | 150600 | 150700 | 150600 | 102 |
| 526 | 20230629 | 102400 | 13733402500 | 150600 | 150700 | 150800 | 150600 | 123 |
| 527 | 20230629 | 102300 | 13714865600 | 150700 | 150800 | 150900 | 150700 | 93 |
| 528 | 20230629 | 102200 | 13700840900 | 150800 | 150700 | 150800 | 150700 | 186 |
| 529 | 20230629 | 102100 | 13672797500 | 150800 | 150800 | 150800 | 150800 | 569 |
| 530 | 20230629 | 102000 | 13586992300 | 150800 | 150900 | 150900 | 150800 | 27 |
| 531 | 20230629 | 101900 | 13582919200 | 150800 | 150800 | 150800 | 150800 | 53 |
| 532 | 20230629 | 101800 | 13574926800 | 150800 | 150900 | 151000 | 150800 | 655 |
| 533 | 20230629 | 101700 | 13476140600 | 151000 | 150900 | 151000 | 150900 | 143 |
| 534 | 20230629 | 101600 | 13454549800 | 150900 | 150900 | 151000 | 150900 | 387 |
| 535 | 20230629 | 101500 | 13396144900 | 150900 | 150900 | 151000 | 150900 | 464 |
| 536 | 20230629 | 101400 | 13326113200 | 151000 | 151100 | 151100 | 150900 | 275 |
| 537 | 20230629 | 101300 | 13284581100 | 151100 | 151200 | 151200 | 151100 | 20 |
| 538 | 20230629 | 101200 | 13281558300 | 151200 | 151100 | 151200 | 151100 | 91 |
| 539 | 20230629 | 101100 | 13267801200 | 151100 | 151200 | 151200 | 151000 | 123 |
| 540 | 20230629 | 101000 | 13249211100 | 151000 | 151100 | 151600 | 150900 | 2105 |
| 541 | 20230629 | 100900 | 12931217000 | 151100 | 151100 | 151100 | 151000 | 50 |
| 542 | 20230629 | 100800 | 12923663400 | 151100 | 151200 | 151200 | 151100 | 124 |
| 543 | 20230629 | 100700 | 12904926900 | 151100 | 151100 | 151300 | 151100 | 108 |
| 544 | 20230629 | 100600 | 12888596200 | 151100 | 151100 | 151200 | 151100 | 336 |
| 545 | 20230629 | 100500 | 12837821600 | 151100 | 151200 | 151200 | 151100 | 232 |
| 546 | 20230629 | 100400 | 12802750400 | 151300 | 151400 | 151600 | 151300 | 264 |
| 547 | 20230629 | 100300 | 12762768000 | 151500 | 151600 | 151600 | 151400 | 431 |
| 548 | 20230629 | 100200 | 12697458300 | 151600 | 151600 | 151600 | 151600 | 89 |
| 549 | 20230629 | 100100 | 12683965900 | 151600 | 151800 | 151900 | 151600 | 458 |
| 550 | 20230629 | 100000 | 12614454300 | 151800 | 151600 | 151800 | 151500 | 339 |
| 551 | 20230629 | 095900 | 12563028800 | 151600 | 151500 | 151600 | 151500 | 138 |
| 552 | 20230629 | 095800 | 12542111100 | 151500 | 151600 | 151600 | 151400 | 275 |
| 553 | 20230629 | 095700 | 12500457000 | 151500 | 151300 | 151600 | 151300 | 698 |
| 554 | 20230629 | 095600 | 12394750600 | 151300 | 151100 | 151300 | 151100 | 466 |
| 555 | 20230629 | 095500 | 12324307700 | 151100 | 151000 | 151100 | 151000 | 391 |
| 556 | 20230629 | 095400 | 12265227700 | 151000 | 150900 | 151000 | 150900 | 462 |
| 557 | 20230629 | 095300 | 12195483400 | 150900 | 150800 | 151000 | 150800 | 399 |
| 558 | 20230629 | 095200 | 12135305200 | 150800 | 150800 | 150900 | 150800 | 158 |
| 559 | 20230629 | 095100 | 12111474800 | 150700 | 150900 | 151000 | 150600 | 498 |
| 560 | 20230629 | 095000 | 12036392600 | 150800 | 150800 | 150800 | 150700 | 290 |
| 561 | 20230629 | 094900 | 11992661800 | 150700 | 150500 | 150700 | 150500 | 610 |
| 562 | 20230629 | 094800 | 11900767000 | 150500 | 150500 | 150500 | 150400 | 382 |
| 563 | 20230629 | 094700 | 11843280400 | 150500 | 150600 | 150600 | 150500 | 109 |
| 564 | 20230629 | 094600 | 11826874900 | 150500 | 150500 | 150600 | 150500 | 68 |
| 565 | 20230629 | 094500 | 11816639700 | 150500 | 150100 | 150500 | 150100 | 737 |
| 566 | 20230629 | 094400 | 11705925000 | 150100 | 150100 | 150100 | 150000 | 476 |
| 567 | 20230629 | 094300 | 11634500400 | 150100 | 150200 | 150300 | 150100 | 1680 |
| 568 | 20230629 | 094200 | 11382271600 | 150200 | 150100 | 150300 | 150100 | 369 |
| 569 | 20230629 | 094100 | 11326852800 | 150200 | 150200 | 150200 | 150100 | 710 |
| 570 | 20230629 | 094000 | 11220268500 | 150100 | 150100 | 150200 | 150100 | 479 |
| 571 | 20230629 | 093900 | 11148343000 | 150200 | 150100 | 150200 | 150100 | 303 |
| 572 | 20230629 | 093800 | 11102855400 | 150100 | 150200 | 150300 | 150100 | 448 |
| 573 | 20230629 | 093700 | 11035569600 | 150200 | 150300 | 150400 | 150200 | 690 |
| 574 | 20230629 | 093600 | 10931816500 | 150400 | 150200 | 150400 | 150200 | 286 |
| 575 | 20230629 | 093500 | 10888837600 | 150200 | 150200 | 150300 | 150100 | 497 |
| 576 | 20230629 | 093400 | 10814184800 | 150200 | 150200 | 150300 | 150200 | 259 |
| 577 | 20230629 | 093300 | 10775266600 | 150200 | 150400 | 150400 | 150200 | 419 |
| 578 | 20230629 | 093200 | 10712280100 | 150300 | 150300 | 150400 | 150200 | 369 |
| 579 | 20230629 | 093100 | 10656824100 | 150300 | 150400 | 150400 | 150200 | 197 |
| 580 | 20230629 | 093000 | 10627228400 | 150400 | 150300 | 150500 | 150200 | 521 |
| 581 | 20230629 | 092900 | 10548896400 | 150400 | 150200 | 150400 | 150200 | 302 |
| 582 | 20230629 | 092800 | 10503510800 | 150200 | 150600 | 150600 | 150200 | 201 |
| 583 | 20230629 | 092700 | 10473277200 | 150600 | 150200 | 150600 | 150200 | 443 |
| 584 | 20230629 | 092600 | 10406672600 | 150300 | 150200 | 150300 | 150100 | 383 |
| 585 | 20230629 | 092500 | 10349149000 | 150200 | 150200 | 150200 | 150100 | 1244 |
| 586 | 20230629 | 092400 | 10162397300 | 150100 | 150200 | 150300 | 150100 | 527 |
| 587 | 20230629 | 092300 | 10083252800 | 150200 | 150200 | 150200 | 150100 | 478 |
| 588 | 20230629 | 092200 | 10011470600 | 150200 | 150100 | 150300 | 150100 | 607 |
| 589 | 20230629 | 092100 | 9920320300 | 150100 | 150000 | 150200 | 149900 | 2351 |
| 590 | 20230629 | 092000 | 9567621700 | 150100 | 150200 | 150300 | 150000 | 1350 |
| 591 | 20230629 | 091900 | 9364970600 | 150200 | 150000 | 150200 | 150000 | 456 |
| 592 | 20230629 | 091800 | 9296514100 | 150100 | 150300 | 150300 | 150100 | 2149 |
| 593 | 20230629 | 091700 | 8973862900 | 150300 | 150400 | 150600 | 150300 | 816 |
| 594 | 20230629 | 091600 | 8851122300 | 150500 | 150300 | 150500 | 150300 | 857 |
| 595 | 20230629 | 091500 | 8722272700 | 150300 | 150200 | 150300 | 150100 | 928 |
| 596 | 20230629 | 091400 | 8582897000 | 150200 | 150400 | 150400 | 150200 | 495 |
| 597 | 20230629 | 091300 | 8508508100 | 150300 | 150500 | 150500 | 150300 | 653 |
| 598 | 20230629 | 091200 | 8410275600 | 150500 | 150500 | 150600 | 150400 | 755 |
| 599 | 20230629 | 091100 | 8296655700 | 150500 | 150500 | 150700 | 150300 | 1089 |
| 600 | 20230629 | 091000 | 8132707900 | 150400 | 150400 | 150500 | 150300 | 1088 |
| 601 | 20230629 | 090900 | 7969067300 | 150400 | 150300 | 150600 | 150200 | 859 |
| 602 | 20230629 | 090800 | 7839874700 | 150300 | 150100 | 150700 | 150000 | 744 |
| 603 | 20230629 | 090700 | 7728051400 | 150600 | 150300 | 150600 | 149900 | 1809 |
| 604 | 20230629 | 090600 | 7456272400 | 150100 | 150000 | 150700 | 149700 | 3250 |
| 605 | 20230629 | 090500 | 6968754300 | 150000 | 150700 | 150700 | 148700 | 18323 |
| 606 | 20230629 | 090400 | 4232929800 | 150700 | 150700 | 150800 | 150600 | 1075 |
| 607 | 20230629 | 090300 | 4070934800 | 150700 | 150400 | 152400 | 150400 | 2318 |
| 608 | 20230629 | 090200 | 3721216300 | 150400 | 150000 | 150400 | 149800 | 3604 |
| 609 | 20230629 | 090100 | 3180229600 | 150000 | 149800 | 150500 | 148700 | 14508 |
| 610 | 20230629 | 090000 | 1009097600 | 150000 | 152000 | 152000 | 149600 | 6672 |