36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 3 | 20230619 | 191600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 4 | 20230619 | 191500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 5 | 20230619 | 191400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 6 | 20230619 | 191300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 7 | 20230619 | 191200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 8 | 20230619 | 191100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 9 | 20230619 | 191000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 10 | 20230619 | 190900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 11 | 20230619 | 190800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 12 | 20230619 | 190700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 13 | 20230619 | 190600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 14 | 20230619 | 190500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 15 | 20230619 | 190400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 16 | 20230619 | 190300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 17 | 20230619 | 190200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 18 | 20230619 | 190100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 19 | 20230619 | 190000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 20 | 20230619 | 185900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 21 | 20230619 | 185800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 22 | 20230619 | 185700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 23 | 20230619 | 185600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 24 | 20230619 | 185500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 25 | 20230619 | 185400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 26 | 20230619 | 185300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 27 | 20230619 | 185200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 28 | 20230619 | 185100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 29 | 20230619 | 185000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 30 | 20230619 | 184900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 31 | 20230619 | 184800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 32 | 20230619 | 184700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 33 | 20230619 | 184600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 34 | 20230619 | 184500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 35 | 20230619 | 184400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 36 | 20230619 | 184300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 37 | 20230619 | 184200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 38 | 20230619 | 184100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 39 | 20230619 | 184000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 40 | 20230619 | 183900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 41 | 20230619 | 183800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 42 | 20230619 | 183700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 43 | 20230619 | 183600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 44 | 20230619 | 183500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 45 | 20230619 | 183400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 46 | 20230619 | 183300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 47 | 20230619 | 183200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 48 | 20230619 | 183100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 49 | 20230619 | 183000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 50 | 20230619 | 182900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 51 | 20230619 | 182800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 52 | 20230619 | 182700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 53 | 20230619 | 182600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 54 | 20230619 | 182500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 55 | 20230619 | 182400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 56 | 20230619 | 182300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 57 | 20230619 | 182200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 58 | 20230619 | 182100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 59 | 20230619 | 182000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 60 | 20230619 | 181900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 61 | 20230619 | 181800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 62 | 20230619 | 181700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 63 | 20230619 | 181600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 64 | 20230619 | 181500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 65 | 20230619 | 181400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 66 | 20230619 | 181300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 67 | 20230619 | 181200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 68 | 20230619 | 181100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 69 | 20230619 | 181000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 70 | 20230619 | 180900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 71 | 20230619 | 180800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 72 | 20230619 | 180700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 73 | 20230619 | 180600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 74 | 20230619 | 180500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 75 | 20230619 | 180400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 76 | 20230619 | 180300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 77 | 20230619 | 180200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 78 | 20230619 | 180100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 79 | 20230619 | 180000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 80 | 20230619 | 175900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 81 | 20230619 | 175800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 82 | 20230619 | 175700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 83 | 20230619 | 175600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 84 | 20230619 | 175500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 85 | 20230619 | 175400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 86 | 20230619 | 175300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 87 | 20230619 | 175200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 88 | 20230619 | 175100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 89 | 20230619 | 175000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 90 | 20230619 | 174900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 91 | 20230619 | 174800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 92 | 20230619 | 174700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 93 | 20230619 | 174600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 94 | 20230619 | 174500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 95 | 20230619 | 174400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 96 | 20230619 | 174300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 97 | 20230619 | 174200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 98 | 20230619 | 174100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 99 | 20230619 | 174000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 100 | 20230619 | 173900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 101 | 20230619 | 173800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 102 | 20230619 | 173700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 103 | 20230619 | 173600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 104 | 20230619 | 173500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 105 | 20230619 | 173400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 106 | 20230619 | 173300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 107 | 20230619 | 173200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 108 | 20230619 | 173100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 109 | 20230619 | 173000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 110 | 20230619 | 172900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 111 | 20230619 | 172800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 112 | 20230619 | 172700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 113 | 20230619 | 172600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 114 | 20230619 | 172500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 115 | 20230619 | 172400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 116 | 20230619 | 172300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 117 | 20230619 | 172200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 118 | 20230619 | 172100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 119 | 20230619 | 172000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 120 | 20230619 | 171900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 121 | 20230619 | 171800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 122 | 20230619 | 171700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 123 | 20230619 | 171600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 124 | 20230619 | 171500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 125 | 20230619 | 171400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 126 | 20230619 | 171300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 127 | 20230619 | 171200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 128 | 20230619 | 171100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 129 | 20230619 | 171000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 130 | 20230619 | 170900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 131 | 20230619 | 170800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 132 | 20230619 | 170700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 133 | 20230619 | 170600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 134 | 20230619 | 170500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 135 | 20230619 | 170400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 136 | 20230619 | 170300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 137 | 20230619 | 170200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 138 | 20230619 | 170100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 139 | 20230619 | 170000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 140 | 20230619 | 165900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 141 | 20230619 | 165800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 142 | 20230619 | 165700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 143 | 20230619 | 165600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 144 | 20230619 | 165500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 145 | 20230619 | 165400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 146 | 20230619 | 165300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 147 | 20230619 | 165200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 148 | 20230619 | 165100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 149 | 20230619 | 165000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 150 | 20230619 | 164900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 151 | 20230619 | 164800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 152 | 20230619 | 164700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 153 | 20230619 | 164600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 154 | 20230619 | 164500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 155 | 20230619 | 164400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 156 | 20230619 | 164300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 157 | 20230619 | 164200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 158 | 20230619 | 164100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 159 | 20230619 | 164000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 160 | 20230619 | 163900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 161 | 20230619 | 163800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 162 | 20230619 | 163700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 163 | 20230619 | 163600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 164 | 20230619 | 163500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 165 | 20230619 | 163400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 166 | 20230619 | 163300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 167 | 20230619 | 163200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 168 | 20230619 | 163100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 169 | 20230619 | 163000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 170 | 20230619 | 162900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 171 | 20230619 | 162800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 172 | 20230619 | 162700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 173 | 20230619 | 162600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 174 | 20230619 | 162500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 175 | 20230619 | 162400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 176 | 20230619 | 162300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 177 | 20230619 | 162200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 178 | 20230619 | 162100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 179 | 20230619 | 162000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 180 | 20230619 | 161900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 181 | 20230619 | 161800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 182 | 20230619 | 161700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 183 | 20230619 | 161600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 184 | 20230619 | 161500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 185 | 20230619 | 161400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 186 | 20230619 | 161300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 187 | 20230619 | 161200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 188 | 20230619 | 161100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 189 | 20230619 | 161000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 190 | 20230619 | 160900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 191 | 20230619 | 160800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 192 | 20230619 | 160700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 193 | 20230619 | 160600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 194 | 20230619 | 160500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 195 | 20230619 | 160400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 196 | 20230619 | 160300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 197 | 20230619 | 160200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 198 | 20230619 | 160100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 199 | 20230619 | 160000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 200 | 20230619 | 155900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 201 | 20230619 | 155800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 202 | 20230619 | 155700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 203 | 20230619 | 155600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 204 | 20230619 | 155500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 205 | 20230619 | 155400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 206 | 20230619 | 155300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 207 | 20230619 | 155200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 208 | 20230619 | 155100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 209 | 20230619 | 155000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 210 | 20230619 | 154900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 211 | 20230619 | 154800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 212 | 20230619 | 154700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 213 | 20230619 | 154600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 214 | 20230619 | 154500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 215 | 20230619 | 154400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 216 | 20230619 | 154300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 217 | 20230619 | 154200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 218 | 20230619 | 154100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 219 | 20230619 | 154000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 220 | 20230619 | 153900 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 221 | 20230619 | 153800 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 222 | 20230619 | 153700 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 223 | 20230619 | 153600 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 224 | 20230619 | 153500 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 225 | 20230619 | 153400 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 226 | 20230619 | 153300 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 227 | 20230619 | 153200 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 228 | 20230619 | 153100 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 0 |
| 229 | 20230619 | 153000 | 73680257200 | 124900 | 124900 | 124900 | 124900 | 15872 |
| 230 | 20230619 | 152900 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 231 | 20230619 | 152800 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 232 | 20230619 | 152700 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 233 | 20230619 | 152600 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 234 | 20230619 | 152500 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 235 | 20230619 | 152400 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 236 | 20230619 | 152300 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 237 | 20230619 | 152200 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 238 | 20230619 | 152100 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 239 | 20230619 | 152000 | 71697844400 | 124900 | 124900 | 124900 | 124900 | 0 |
| 240 | 20230619 | 151900 | 71697844400 | 124900 | 124900 | 125000 | 124900 | 2349 |
| 241 | 20230619 | 151800 | 71404362800 | 124900 | 125000 | 125000 | 124900 | 911 |
| 242 | 20230619 | 151700 | 71290512200 | 124900 | 124900 | 125000 | 124900 | 815 |
| 243 | 20230619 | 151600 | 71188690500 | 124900 | 124900 | 125000 | 124900 | 992 |
| 244 | 20230619 | 151500 | 71064713700 | 125000 | 124900 | 125000 | 124900 | 331 |
| 245 | 20230619 | 151400 | 71023366600 | 124900 | 124900 | 125000 | 124800 | 754 |
| 246 | 20230619 | 151300 | 70929159200 | 124900 | 124800 | 124900 | 124800 | 1645 |
| 247 | 20230619 | 151200 | 70723715000 | 124800 | 124800 | 124900 | 124800 | 381 |
| 248 | 20230619 | 151100 | 70676138000 | 124800 | 124800 | 124900 | 124800 | 742 |
| 249 | 20230619 | 151000 | 70583476500 | 124800 | 124900 | 125000 | 124800 | 2473 |
| 250 | 20230619 | 150900 | 70274521000 | 125000 | 124900 | 125000 | 124900 | 1747 |
| 251 | 20230619 | 150800 | 70056215100 | 125000 | 124800 | 125000 | 124800 | 1308 |
| 252 | 20230619 | 150700 | 69892836700 | 124800 | 124900 | 125000 | 124800 | 2120 |
| 253 | 20230619 | 150600 | 69627996700 | 124900 | 124900 | 125000 | 124800 | 1504 |
| 254 | 20230619 | 150500 | 69440056400 | 124900 | 124900 | 125000 | 124800 | 1743 |
| 255 | 20230619 | 150400 | 69222360500 | 125000 | 125000 | 125000 | 124800 | 1689 |
| 256 | 20230619 | 150300 | 69011331700 | 125000 | 125000 | 125000 | 124900 | 1892 |
| 257 | 20230619 | 150200 | 68774928900 | 125000 | 124700 | 125000 | 124700 | 2412 |
| 258 | 20230619 | 150100 | 68473649400 | 124800 | 124700 | 125000 | 124700 | 1119 |
| 259 | 20230619 | 150000 | 68333988700 | 124700 | 124900 | 124900 | 124700 | 1512 |
| 260 | 20230619 | 145900 | 68145343100 | 124800 | 124800 | 124900 | 124800 | 244 |
| 261 | 20230619 | 145800 | 68114886600 | 124900 | 124700 | 124900 | 124700 | 1018 |
| 262 | 20230619 | 145700 | 67987782300 | 124800 | 124700 | 124800 | 124700 | 1200 |
| 263 | 20230619 | 145600 | 67838042200 | 124800 | 124700 | 124800 | 124700 | 953 |
| 264 | 20230619 | 145500 | 67719169200 | 124700 | 124500 | 124800 | 124500 | 905 |
| 265 | 20230619 | 145400 | 67606281200 | 124500 | 124700 | 124800 | 124500 | 2773 |
| 266 | 20230619 | 145300 | 67260613300 | 124700 | 124700 | 124800 | 124700 | 1115 |
| 267 | 20230619 | 145200 | 67121479700 | 124700 | 124700 | 124900 | 124700 | 1735 |
| 268 | 20230619 | 145100 | 66904970200 | 124800 | 124700 | 124800 | 124700 | 523 |
| 269 | 20230619 | 145000 | 66839710800 | 124700 | 124800 | 124800 | 124700 | 931 |
| 270 | 20230619 | 144900 | 66723576700 | 124700 | 124700 | 124800 | 124700 | 455 |
| 271 | 20230619 | 144800 | 66666807000 | 124800 | 124700 | 124800 | 124700 | 778 |
| 272 | 20230619 | 144700 | 66569735800 | 124700 | 124900 | 124900 | 124700 | 1546 |
| 273 | 20230619 | 144600 | 66376752900 | 124800 | 124900 | 124900 | 124800 | 1392 |
| 274 | 20230619 | 144500 | 66202978100 | 124800 | 124600 | 124900 | 124600 | 1693 |
| 275 | 20230619 | 144400 | 65991826200 | 124600 | 124600 | 124800 | 124600 | 710 |
| 276 | 20230619 | 144300 | 65903310800 | 124600 | 124700 | 124700 | 124600 | 679 |
| 277 | 20230619 | 144200 | 65818663300 | 124600 | 124600 | 124700 | 124500 | 1087 |
| 278 | 20230619 | 144100 | 65683157100 | 124600 | 124500 | 124700 | 124500 | 1857 |
| 279 | 20230619 | 144000 | 65451737500 | 124600 | 124500 | 124600 | 124500 | 756 |
| 280 | 20230619 | 143900 | 65357592700 | 124600 | 124400 | 124600 | 124400 | 566 |
| 281 | 20230619 | 143800 | 65287144300 | 124500 | 124400 | 124700 | 124400 | 3022 |
| 282 | 20230619 | 143700 | 64910768200 | 124400 | 124500 | 124500 | 124400 | 1043 |
| 283 | 20230619 | 143600 | 64780965900 | 124400 | 124600 | 124600 | 124400 | 2702 |
| 284 | 20230619 | 143500 | 64444569600 | 124600 | 124600 | 124600 | 124500 | 909 |
| 285 | 20230619 | 143400 | 64331327000 | 124500 | 124500 | 124600 | 124500 | 698 |
| 286 | 20230619 | 143300 | 64244372200 | 124600 | 124600 | 124700 | 124500 | 1264 |
| 287 | 20230619 | 143200 | 64086858300 | 124500 | 124400 | 124800 | 124400 | 12533 |
| 288 | 20230619 | 143100 | 62525627700 | 124400 | 124400 | 124500 | 124400 | 1073 |
| 289 | 20230619 | 143000 | 62392097500 | 124400 | 124300 | 124500 | 124300 | 788 |
| 290 | 20230619 | 142900 | 62294090900 | 124300 | 124400 | 124500 | 124300 | 2293 |
| 291 | 20230619 | 142800 | 62008951100 | 124400 | 124400 | 124500 | 124300 | 543 |
| 292 | 20230619 | 142700 | 61941403400 | 124400 | 124400 | 124400 | 124300 | 647 |
| 293 | 20230619 | 142600 | 61860930100 | 124400 | 124300 | 124400 | 124300 | 585 |
| 294 | 20230619 | 142500 | 61788174200 | 124300 | 124300 | 124400 | 124300 | 898 |
| 295 | 20230619 | 142400 | 61676479600 | 124300 | 124300 | 124500 | 124300 | 1976 |
| 296 | 20230619 | 142300 | 61430676100 | 124400 | 124300 | 124400 | 124300 | 564 |
| 297 | 20230619 | 142200 | 61360549000 | 124300 | 124300 | 124400 | 124300 | 531 |
| 298 | 20230619 | 142100 | 61294542900 | 124300 | 124200 | 124300 | 124200 | 247 |
| 299 | 20230619 | 142000 | 61263846800 | 124300 | 124200 | 124300 | 124200 | 342 |
| 300 | 20230619 | 141900 | 61221363400 | 124200 | 124400 | 124400 | 124200 | 777 |
| 301 | 20230619 | 141800 | 61124753600 | 124400 | 124200 | 124400 | 124200 | 355 |
| 302 | 20230619 | 141700 | 61080626000 | 124200 | 124200 | 124400 | 124200 | 1014 |
| 303 | 20230619 | 141600 | 60954633100 | 124200 | 124500 | 124500 | 124200 | 3830 |
| 304 | 20230619 | 141500 | 60478542000 | 124400 | 124400 | 124500 | 124400 | 214 |
| 305 | 20230619 | 141400 | 60451917200 | 124400 | 124400 | 124500 | 124400 | 514 |
| 306 | 20230619 | 141300 | 60387972800 | 124400 | 124500 | 124500 | 124400 | 564 |
| 307 | 20230619 | 141200 | 60317785400 | 124400 | 124400 | 124500 | 124300 | 380 |
| 308 | 20230619 | 141100 | 60270525700 | 124400 | 124600 | 124600 | 124300 | 3179 |
| 309 | 20230619 | 141000 | 59874819500 | 124500 | 124600 | 124600 | 124500 | 544 |
| 310 | 20230619 | 140900 | 59807059300 | 124500 | 124600 | 124800 | 124500 | 1333 |
| 311 | 20230619 | 140800 | 59640963500 | 124600 | 124500 | 124600 | 124500 | 173 |
| 312 | 20230619 | 140700 | 59619415600 | 124500 | 124600 | 124600 | 124500 | 172 |
| 313 | 20230619 | 140600 | 59597998800 | 124500 | 124500 | 124900 | 124400 | 11562 |
| 314 | 20230619 | 140500 | 58157207200 | 124500 | 124400 | 124800 | 124400 | 8031 |
| 315 | 20230619 | 140400 | 57157060300 | 124400 | 124400 | 124500 | 124400 | 171 |
| 316 | 20230619 | 140300 | 57135785500 | 124400 | 124300 | 124500 | 124300 | 835 |
| 317 | 20230619 | 140200 | 57031913900 | 124300 | 124300 | 124400 | 124200 | 781 |
| 318 | 20230619 | 140100 | 56934844100 | 124200 | 124300 | 124300 | 124200 | 215 |
| 319 | 20230619 | 140000 | 56908132200 | 124300 | 124300 | 124300 | 124200 | 308 |
| 320 | 20230619 | 135900 | 56869865300 | 124200 | 124200 | 124300 | 124200 | 1171 |
| 321 | 20230619 | 135800 | 56724376500 | 124200 | 124200 | 124300 | 124200 | 1195 |
| 322 | 20230619 | 135700 | 56575949200 | 124200 | 124300 | 124400 | 124200 | 2991 |
| 323 | 20230619 | 135600 | 56204373100 | 124300 | 124300 | 124400 | 124300 | 1883 |
| 324 | 20230619 | 135500 | 55970310700 | 124400 | 124500 | 124500 | 124300 | 2478 |
| 325 | 20230619 | 135400 | 55662074400 | 124500 | 124500 | 124500 | 124400 | 2815 |
| 326 | 20230619 | 135300 | 55311651500 | 124500 | 124500 | 124600 | 124500 | 1492 |
| 327 | 20230619 | 135200 | 55125829400 | 124500 | 124500 | 124600 | 124500 | 928 |
| 328 | 20230619 | 135100 | 55010289400 | 124500 | 124700 | 124700 | 124500 | 569 |
| 329 | 20230619 | 135000 | 54939400800 | 124600 | 124600 | 124700 | 124600 | 793 |
| 330 | 20230619 | 134900 | 54840590100 | 124600 | 124800 | 124900 | 124600 | 2443 |
| 331 | 20230619 | 134800 | 54535723700 | 124800 | 124700 | 124900 | 124600 | 2881 |
| 332 | 20230619 | 134700 | 54176280100 | 124700 | 124800 | 124800 | 124600 | 2770 |
| 333 | 20230619 | 134600 | 53830880500 | 124800 | 124700 | 124800 | 124700 | 490 |
| 334 | 20230619 | 134500 | 53769736800 | 124800 | 124800 | 124800 | 124700 | 444 |
| 335 | 20230619 | 134400 | 53714335300 | 124800 | 124700 | 124800 | 124700 | 109 |
| 336 | 20230619 | 134300 | 53700740000 | 124700 | 124700 | 124800 | 124700 | 477 |
| 337 | 20230619 | 134200 | 53641220600 | 124700 | 124900 | 124900 | 124700 | 2907 |
| 338 | 20230619 | 134100 | 53278442200 | 124800 | 124900 | 124900 | 124800 | 356 |
| 339 | 20230619 | 134000 | 53234004100 | 124800 | 124900 | 124900 | 124800 | 105 |
| 340 | 20230619 | 133900 | 53220896700 | 124800 | 124800 | 124900 | 124800 | 815 |
| 341 | 20230619 | 133800 | 53119144300 | 124800 | 124700 | 124800 | 124700 | 574 |
| 342 | 20230619 | 133700 | 53047514500 | 124700 | 124900 | 124900 | 124700 | 708 |
| 343 | 20230619 | 133600 | 52959155500 | 124800 | 124700 | 124900 | 124700 | 2378 |
| 344 | 20230619 | 133500 | 52662367600 | 124700 | 124700 | 124800 | 124700 | 338 |
| 345 | 20230619 | 133400 | 52620211200 | 124700 | 124700 | 124800 | 124700 | 1268 |
| 346 | 20230619 | 133300 | 52461999400 | 124800 | 124700 | 124800 | 124700 | 390 |
| 347 | 20230619 | 133200 | 52413365000 | 124700 | 124800 | 124800 | 124700 | 234 |
| 348 | 20230619 | 133100 | 52384182000 | 124700 | 124800 | 124800 | 124700 | 616 |
| 349 | 20230619 | 133000 | 52307364900 | 124800 | 124700 | 124800 | 124700 | 705 |
| 350 | 20230619 | 132900 | 52219449200 | 124700 | 124700 | 124800 | 124700 | 216 |
| 351 | 20230619 | 132800 | 52192503000 | 124700 | 124700 | 124800 | 124700 | 186 |
| 352 | 20230619 | 132700 | 52169305800 | 124800 | 124600 | 124800 | 124600 | 1473 |
| 353 | 20230619 | 132600 | 51985676300 | 124600 | 124600 | 124700 | 124600 | 2931 |
| 354 | 20230619 | 132500 | 51620439900 | 124600 | 124700 | 124700 | 124600 | 1452 |
| 355 | 20230619 | 132400 | 51439382200 | 124700 | 124700 | 124800 | 124700 | 321 |
| 356 | 20230619 | 132300 | 51399352500 | 124800 | 124800 | 124900 | 124800 | 783 |
| 357 | 20230619 | 132200 | 51301630400 | 124800 | 124700 | 125000 | 124700 | 2423 |
| 358 | 20230619 | 132100 | 50999083300 | 124700 | 125000 | 125100 | 124700 | 8671 |
| 359 | 20230619 | 132000 | 49916623800 | 125000 | 125000 | 125000 | 124900 | 1188 |
| 360 | 20230619 | 131900 | 49768125700 | 124900 | 125000 | 125000 | 124900 | 259 |
| 361 | 20230619 | 131800 | 49735766800 | 124900 | 124900 | 125000 | 124900 | 396 |
| 362 | 20230619 | 131700 | 49686292500 | 125000 | 124900 | 125000 | 124900 | 342 |
| 363 | 20230619 | 131600 | 49643574000 | 124900 | 124900 | 125000 | 124900 | 362 |
| 364 | 20230619 | 131500 | 49598359500 | 124900 | 125100 | 125100 | 124900 | 2900 |
| 365 | 20230619 | 131400 | 49235876500 | 125000 | 125000 | 125100 | 125000 | 693 |
| 366 | 20230619 | 131300 | 49149251100 | 125000 | 125100 | 125200 | 125000 | 2388 |
| 367 | 20230619 | 131200 | 48850567400 | 125100 | 125100 | 125200 | 125100 | 1771 |
| 368 | 20230619 | 131100 | 48629014000 | 125100 | 125100 | 125200 | 125100 | 149 |
| 369 | 20230619 | 131000 | 48610369900 | 125100 | 125100 | 125200 | 125100 | 860 |
| 370 | 20230619 | 130900 | 48502779400 | 125100 | 125000 | 125200 | 125000 | 3022 |
| 371 | 20230619 | 130800 | 48124528100 | 125100 | 125000 | 125100 | 125000 | 826 |
| 372 | 20230619 | 130700 | 48021204100 | 125000 | 125000 | 125100 | 125000 | 176 |
| 373 | 20230619 | 130600 | 47999191000 | 125000 | 125000 | 125100 | 125000 | 139 |
| 374 | 20230619 | 130500 | 47981809100 | 125100 | 125000 | 125100 | 125000 | 92 |
| 375 | 20230619 | 130400 | 47970305200 | 125000 | 125000 | 125100 | 125000 | 258 |
| 376 | 20230619 | 130300 | 47938054800 | 125100 | 125000 | 125100 | 125000 | 89 |
| 377 | 20230619 | 130200 | 47926923200 | 125000 | 125100 | 125200 | 125000 | 544 |
| 378 | 20230619 | 130100 | 47858866300 | 125200 | 125100 | 125200 | 125000 | 2229 |
| 379 | 20230619 | 130000 | 47579920600 | 125000 | 125000 | 125100 | 125000 | 672 |
| 380 | 20230619 | 125900 | 47495908800 | 125000 | 125000 | 125100 | 125000 | 173 |
| 381 | 20230619 | 125800 | 47474271300 | 125100 | 125100 | 125100 | 125000 | 160 |
| 382 | 20230619 | 125700 | 47454257200 | 125000 | 125000 | 125100 | 125000 | 1773 |
| 383 | 20230619 | 125600 | 47232628500 | 125000 | 125000 | 125100 | 125000 | 1594 |
| 384 | 20230619 | 125500 | 47033364200 | 125000 | 125100 | 125200 | 125000 | 1398 |
| 385 | 20230619 | 125400 | 46858491200 | 125100 | 125100 | 125200 | 125100 | 663 |
| 386 | 20230619 | 125300 | 46775547200 | 125100 | 125100 | 125200 | 125100 | 399 |
| 387 | 20230619 | 125200 | 46725604900 | 125100 | 125100 | 125200 | 125100 | 107 |
| 388 | 20230619 | 125100 | 46712216400 | 125100 | 125200 | 125200 | 125100 | 145 |
| 389 | 20230619 | 125000 | 46694063600 | 125200 | 125100 | 125200 | 125100 | 439 |
| 390 | 20230619 | 124900 | 46639109300 | 125100 | 125200 | 125200 | 125100 | 106 |
| 391 | 20230619 | 124800 | 46625847000 | 125200 | 125100 | 125200 | 125100 | 60 |
| 392 | 20230619 | 124700 | 46618337900 | 125200 | 125200 | 125200 | 125100 | 677 |
| 393 | 20230619 | 124600 | 46533582100 | 125200 | 125100 | 125200 | 125100 | 56 |
| 394 | 20230619 | 124500 | 46526574700 | 125100 | 125100 | 125200 | 125000 | 633 |
| 395 | 20230619 | 124400 | 46447385200 | 125000 | 125200 | 125200 | 125000 | 779 |
| 396 | 20230619 | 124300 | 46349884200 | 125100 | 125100 | 125200 | 125000 | 1352 |
| 397 | 20230619 | 124200 | 46180723700 | 125100 | 125100 | 125100 | 125000 | 243 |
| 398 | 20230619 | 124100 | 46150329500 | 125100 | 125000 | 125100 | 125000 | 171 |
| 399 | 20230619 | 124000 | 46128943000 | 125100 | 125100 | 125100 | 125000 | 116 |
| 400 | 20230619 | 123900 | 46114436700 | 125000 | 125000 | 125100 | 125000 | 59 |
| 401 | 20230619 | 123800 | 46107060200 | 125100 | 125100 | 125200 | 125000 | 2019 |
| 402 | 20230619 | 123700 | 45854544700 | 125100 | 125100 | 125200 | 125100 | 1513 |
| 403 | 20230619 | 123600 | 45665265900 | 125100 | 125100 | 125200 | 125100 | 251 |
| 404 | 20230619 | 123500 | 45633858100 | 125100 | 125300 | 125300 | 125100 | 5958 |
| 405 | 20230619 | 123400 | 44887688700 | 125300 | 125300 | 125400 | 125300 | 1103 |
| 406 | 20230619 | 123300 | 44749479300 | 125300 | 125300 | 125400 | 125300 | 136 |
| 407 | 20230619 | 123200 | 44732432700 | 125300 | 125300 | 125400 | 125300 | 38 |
| 408 | 20230619 | 123100 | 44727669100 | 125300 | 125400 | 125500 | 125300 | 586 |
| 409 | 20230619 | 123000 | 44654181900 | 125500 | 125400 | 125500 | 125400 | 302 |
| 410 | 20230619 | 122900 | 44616302400 | 125400 | 125300 | 125500 | 125300 | 1045 |
| 411 | 20230619 | 122800 | 44485261700 | 125400 | 125400 | 125400 | 125300 | 826 |
| 412 | 20230619 | 122700 | 44381725000 | 125300 | 125400 | 125400 | 125300 | 893 |
| 413 | 20230619 | 122600 | 44269744900 | 125500 | 125400 | 125500 | 125400 | 1262 |
| 414 | 20230619 | 122500 | 44111487500 | 125400 | 125500 | 125500 | 125400 | 2005 |
| 415 | 20230619 | 122400 | 43860003500 | 125500 | 125400 | 125500 | 125400 | 74 |
| 416 | 20230619 | 122300 | 43850719800 | 125500 | 125400 | 125500 | 125400 | 118 |
| 417 | 20230619 | 122200 | 43835911800 | 125500 | 125400 | 125500 | 125400 | 1676 |
| 418 | 20230619 | 122100 | 43625574300 | 125500 | 125400 | 125500 | 125400 | 65 |
| 419 | 20230619 | 122000 | 43617420900 | 125400 | 125500 | 125500 | 125400 | 1226 |
| 420 | 20230619 | 121900 | 43463559800 | 125500 | 125400 | 125500 | 125400 | 173 |
| 421 | 20230619 | 121800 | 43441859500 | 125400 | 125400 | 125500 | 125400 | 140 |
| 422 | 20230619 | 121700 | 43424295100 | 125500 | 125400 | 125500 | 125400 | 44 |
| 423 | 20230619 | 121600 | 43418775200 | 125400 | 125500 | 125500 | 125400 | 852 |
| 424 | 20230619 | 121500 | 43311891900 | 125500 | 125400 | 125500 | 125400 | 421 |
| 425 | 20230619 | 121400 | 43259084900 | 125400 | 125400 | 125500 | 125300 | 2931 |
| 426 | 20230619 | 121300 | 42891435200 | 125400 | 125400 | 125400 | 125300 | 103 |
| 427 | 20230619 | 121200 | 42878525500 | 125300 | 125300 | 125400 | 125300 | 293 |
| 428 | 20230619 | 121100 | 42841790200 | 125300 | 125400 | 125400 | 125300 | 589 |
| 429 | 20230619 | 121000 | 42767938800 | 125300 | 125400 | 125400 | 125300 | 497 |
| 430 | 20230619 | 120900 | 42705646200 | 125400 | 125300 | 125400 | 125300 | 320 |
| 431 | 20230619 | 120800 | 42665538900 | 125300 | 125300 | 125400 | 125300 | 519 |
| 432 | 20230619 | 120700 | 42600462100 | 125400 | 125300 | 125400 | 125300 | 140 |
| 433 | 20230619 | 120600 | 42582909300 | 125300 | 125300 | 125400 | 125300 | 485 |
| 434 | 20230619 | 120500 | 42522091300 | 125400 | 125400 | 125400 | 125300 | 533 |
| 435 | 20230619 | 120400 | 42455257500 | 125300 | 125400 | 125400 | 125300 | 135 |
| 436 | 20230619 | 120300 | 42438333300 | 125300 | 125300 | 125400 | 125300 | 231 |
| 437 | 20230619 | 120200 | 42409384700 | 125400 | 125300 | 125400 | 125300 | 274 |
| 438 | 20230619 | 120100 | 42375046900 | 125300 | 125500 | 125500 | 125300 | 2316 |
| 439 | 20230619 | 120000 | 42084618300 | 125400 | 125400 | 125500 | 125400 | 235 |
| 440 | 20230619 | 115900 | 42055139100 | 125400 | 125400 | 125500 | 125400 | 91 |
| 441 | 20230619 | 115800 | 42043723300 | 125400 | 125400 | 125500 | 125400 | 176 |
| 442 | 20230619 | 115700 | 42021648000 | 125400 | 125400 | 125500 | 125300 | 418 |
| 443 | 20230619 | 115600 | 41969232000 | 125300 | 125300 | 125400 | 125300 | 1162 |
| 444 | 20230619 | 115500 | 41823518100 | 125300 | 125400 | 125500 | 125300 | 2343 |
| 445 | 20230619 | 115400 | 41529703800 | 125400 | 125400 | 125500 | 125400 | 312 |
| 446 | 20230619 | 115300 | 41490555500 | 125400 | 125400 | 125500 | 125400 | 92 |
| 447 | 20230619 | 115200 | 41479012600 | 125500 | 125500 | 125500 | 125400 | 474 |
| 448 | 20230619 | 115100 | 41419527800 | 125500 | 125500 | 125600 | 125500 | 434 |
| 449 | 20230619 | 115000 | 41365057100 | 125600 | 125500 | 125600 | 125500 | 386 |
| 450 | 20230619 | 114900 | 41316607800 | 125500 | 125500 | 125600 | 125500 | 533 |
| 451 | 20230619 | 114800 | 41249713800 | 125500 | 125400 | 125600 | 125400 | 1968 |
| 452 | 20230619 | 114700 | 41002724700 | 125500 | 125400 | 125500 | 125400 | 384 |
| 453 | 20230619 | 114600 | 40954566100 | 125500 | 125400 | 125500 | 125400 | 971 |
| 454 | 20230619 | 114500 | 40832788000 | 125400 | 125500 | 125500 | 125400 | 342 |
| 455 | 20230619 | 114400 | 40789889500 | 125500 | 125500 | 125600 | 125500 | 2187 |
| 456 | 20230619 | 114300 | 40515400600 | 125500 | 125500 | 125600 | 125500 | 226 |
| 457 | 20230619 | 114200 | 40487029900 | 125500 | 125500 | 125600 | 125500 | 343 |
| 458 | 20230619 | 114100 | 40443957500 | 125500 | 125600 | 125600 | 125500 | 520 |
| 459 | 20230619 | 114000 | 40378652400 | 125600 | 125500 | 125600 | 125500 | 680 |
| 460 | 20230619 | 113900 | 40293259300 | 125600 | 125500 | 125600 | 125500 | 348 |
| 461 | 20230619 | 113800 | 40249552800 | 125500 | 125500 | 125600 | 125400 | 1520 |
| 462 | 20230619 | 113700 | 40058788400 | 125500 | 125300 | 125500 | 125300 | 1995 |
| 463 | 20230619 | 113600 | 39808617300 | 125300 | 125400 | 125400 | 125300 | 111 |
| 464 | 20230619 | 113500 | 39794700900 | 125300 | 125300 | 125400 | 125300 | 408 |
| 465 | 20230619 | 113400 | 39743557700 | 125400 | 125300 | 125400 | 125300 | 70 |
| 466 | 20230619 | 113300 | 39734784900 | 125300 | 125300 | 125400 | 125300 | 138 |
| 467 | 20230619 | 113200 | 39717490400 | 125300 | 125400 | 125400 | 125300 | 562 |
| 468 | 20230619 | 113100 | 39647054200 | 125300 | 125300 | 125400 | 125300 | 111 |
| 469 | 20230619 | 113000 | 39633145300 | 125300 | 125300 | 125400 | 125300 | 139 |
| 470 | 20230619 | 112900 | 39615724200 | 125400 | 125300 | 125400 | 125200 | 389 |
| 471 | 20230619 | 112800 | 39566983600 | 125300 | 125200 | 125300 | 125200 | 723 |
| 472 | 20230619 | 112700 | 39476452800 | 125200 | 125200 | 125500 | 125200 | 2922 |
| 473 | 20230619 | 112600 | 39110091600 | 125200 | 125200 | 125300 | 125200 | 1293 |
| 474 | 20230619 | 112500 | 38948201800 | 125200 | 125300 | 125400 | 125200 | 1704 |
| 475 | 20230619 | 112400 | 38734691600 | 125300 | 125300 | 125400 | 125300 | 257 |
| 476 | 20230619 | 112300 | 38702479300 | 125400 | 125300 | 125400 | 125300 | 135 |
| 477 | 20230619 | 112200 | 38685558100 | 125300 | 125400 | 125400 | 125300 | 94 |
| 478 | 20230619 | 112100 | 38673775700 | 125400 | 125400 | 125400 | 125300 | 717 |
| 479 | 20230619 | 112000 | 38583918400 | 125300 | 125300 | 125400 | 125300 | 3349 |
| 480 | 20230619 | 111900 | 38164263300 | 125400 | 125300 | 125400 | 125300 | 75 |
| 481 | 20230619 | 111800 | 38154860000 | 125300 | 125500 | 125500 | 125300 | 525 |
| 482 | 20230619 | 111700 | 38089012800 | 125500 | 125300 | 125500 | 125300 | 418 |
| 483 | 20230619 | 111600 | 38036589700 | 125300 | 125500 | 125600 | 125300 | 2667 |
| 484 | 20230619 | 111500 | 37702059100 | 125600 | 125500 | 125600 | 125400 | 2343 |
| 485 | 20230619 | 111400 | 37408022600 | 125400 | 125500 | 125500 | 125400 | 146 |
| 486 | 20230619 | 111300 | 37389702900 | 125500 | 125500 | 125500 | 125400 | 645 |
| 487 | 20230619 | 111200 | 37308765600 | 125500 | 125400 | 125500 | 125400 | 568 |
| 488 | 20230619 | 111100 | 37237498900 | 125500 | 125400 | 125500 | 125400 | 359 |
| 489 | 20230619 | 111000 | 37192453600 | 125400 | 125500 | 125500 | 125400 | 1181 |
| 490 | 20230619 | 110900 | 37044244600 | 125400 | 125500 | 125500 | 125400 | 227 |
| 491 | 20230619 | 110800 | 37015759600 | 125400 | 125600 | 125600 | 125400 | 892 |
| 492 | 20230619 | 110700 | 36903799200 | 125500 | 125500 | 125600 | 125300 | 10475 |
| 493 | 20230619 | 110600 | 35589853300 | 125600 | 125600 | 125600 | 125500 | 1512 |
| 494 | 20230619 | 110500 | 35399958800 | 125700 | 125700 | 125800 | 125600 | 1156 |
| 495 | 20230619 | 110400 | 35254647900 | 125800 | 125700 | 125800 | 125600 | 1851 |
| 496 | 20230619 | 110300 | 35021833000 | 125600 | 125700 | 125800 | 125600 | 878 |
| 497 | 20230619 | 110200 | 34911458200 | 125700 | 125800 | 125800 | 125600 | 4243 |
| 498 | 20230619 | 110100 | 34377949200 | 125800 | 125600 | 125800 | 125600 | 8683 |
| 499 | 20230619 | 110000 | 33286246500 | 125700 | 125700 | 125700 | 125600 | 1060 |
| 500 | 20230619 | 105900 | 33153025100 | 125600 | 125400 | 125700 | 125400 | 11687 |
| 501 | 20230619 | 105800 | 31686047800 | 125500 | 125500 | 125500 | 125400 | 1000 |
| 502 | 20230619 | 105700 | 31560626400 | 125400 | 125500 | 125500 | 125400 | 459 |
| 503 | 20230619 | 105600 | 31503049800 | 125500 | 125300 | 125500 | 125300 | 2942 |
| 504 | 20230619 | 105500 | 31134203800 | 125300 | 125200 | 125300 | 125200 | 852 |
| 505 | 20230619 | 105400 | 31027472600 | 125200 | 125300 | 125300 | 125200 | 260 |
| 506 | 20230619 | 105300 | 30994906800 | 125200 | 125100 | 125300 | 125100 | 1443 |
| 507 | 20230619 | 105200 | 30814264700 | 125200 | 125100 | 125300 | 125100 | 1815 |
| 508 | 20230619 | 105100 | 30587024400 | 125200 | 125200 | 125300 | 125100 | 2625 |
| 509 | 20230619 | 105000 | 30258372000 | 125200 | 125100 | 125200 | 125100 | 1448 |
| 510 | 20230619 | 104900 | 30077218600 | 125100 | 125000 | 125100 | 124800 | 3028 |
| 511 | 20230619 | 104800 | 29698813400 | 125000 | 125000 | 125000 | 124900 | 1168 |
| 512 | 20230619 | 104700 | 29552897400 | 124900 | 125000 | 125000 | 124900 | 392 |
| 513 | 20230619 | 104600 | 29503927800 | 125000 | 125000 | 125000 | 124800 | 1840 |
| 514 | 20230619 | 104500 | 29274160000 | 124900 | 124900 | 124900 | 124800 | 1112 |
| 515 | 20230619 | 104400 | 29135271300 | 124900 | 124800 | 124900 | 124800 | 252 |
| 516 | 20230619 | 104300 | 29103804600 | 124800 | 125000 | 125000 | 124800 | 1464 |
| 517 | 20230619 | 104200 | 28920929000 | 125000 | 124900 | 125000 | 124900 | 1028 |
| 518 | 20230619 | 104100 | 28792440500 | 124900 | 124900 | 125000 | 124800 | 2418 |
| 519 | 20230619 | 104000 | 28490433500 | 125000 | 124900 | 125000 | 124900 | 166 |
| 520 | 20230619 | 103900 | 28469698400 | 125000 | 125000 | 125000 | 124900 | 125 |
| 521 | 20230619 | 103800 | 28454080800 | 124900 | 125000 | 125000 | 124900 | 465 |
| 522 | 20230619 | 103700 | 28395958800 | 125000 | 125200 | 125200 | 124900 | 2221 |
| 523 | 20230619 | 103600 | 28118318600 | 125000 | 125200 | 125200 | 125000 | 948 |
| 524 | 20230619 | 103500 | 27999726000 | 125200 | 125000 | 125200 | 124900 | 1680 |
| 525 | 20230619 | 103400 | 27789748800 | 124900 | 124900 | 125000 | 124900 | 209 |
| 526 | 20230619 | 103300 | 27763641600 | 125000 | 124900 | 125000 | 124900 | 296 |
| 527 | 20230619 | 103200 | 27726651400 | 125000 | 125000 | 125000 | 124900 | 72 |
| 528 | 20230619 | 103100 | 27717651800 | 125000 | 124900 | 125000 | 124900 | 290 |
| 529 | 20230619 | 103000 | 27681425400 | 124900 | 124900 | 125000 | 124900 | 409 |
| 530 | 20230619 | 102900 | 27630334900 | 124900 | 125000 | 125000 | 124800 | 4756 |
| 531 | 20230619 | 102800 | 27036185200 | 125100 | 125100 | 125200 | 125100 | 1429 |
| 532 | 20230619 | 102700 | 26857383500 | 125100 | 125100 | 125200 | 125100 | 328 |
| 533 | 20230619 | 102600 | 26816327800 | 125100 | 125100 | 125200 | 125100 | 114 |
| 534 | 20230619 | 102500 | 26802063700 | 125100 | 125200 | 125400 | 125000 | 1381 |
| 535 | 20230619 | 102400 | 26629229000 | 125200 | 125300 | 125400 | 125100 | 3553 |
| 536 | 20230619 | 102300 | 26184266000 | 125300 | 125100 | 125300 | 125100 | 2516 |
| 537 | 20230619 | 102200 | 25869062300 | 125100 | 125100 | 125100 | 125000 | 1470 |
| 538 | 20230619 | 102100 | 25685166400 | 125100 | 125000 | 125100 | 125000 | 182 |
| 539 | 20230619 | 102000 | 25662412200 | 125000 | 125000 | 125100 | 125000 | 458 |
| 540 | 20230619 | 101900 | 25605153700 | 125000 | 125000 | 125100 | 125000 | 652 |
| 541 | 20230619 | 101800 | 25523645800 | 125000 | 124900 | 125000 | 124900 | 131 |
| 542 | 20230619 | 101700 | 25507275900 | 125000 | 125000 | 125000 | 124900 | 1541 |
| 543 | 20230619 | 101600 | 25314668900 | 125000 | 124900 | 125000 | 124900 | 377 |
| 544 | 20230619 | 101500 | 25267552500 | 124900 | 124900 | 125000 | 124900 | 2577 |
| 545 | 20230619 | 101400 | 24945612500 | 125000 | 124900 | 125000 | 124900 | 786 |
| 546 | 20230619 | 101300 | 24847440300 | 124900 | 125000 | 125000 | 124800 | 2504 |
| 547 | 20230619 | 101200 | 24534680700 | 125000 | 124900 | 125000 | 124900 | 1710 |
| 548 | 20230619 | 101100 | 24321048300 | 124900 | 124900 | 125000 | 124900 | 303 |
| 549 | 20230619 | 101000 | 24283197600 | 124900 | 125000 | 125000 | 124900 | 140 |
| 550 | 20230619 | 100900 | 24265699700 | 125000 | 124900 | 125000 | 124800 | 2088 |
| 551 | 20230619 | 100800 | 24004938200 | 124900 | 125000 | 125000 | 124800 | 1922 |
| 552 | 20230619 | 100700 | 23764869900 | 125000 | 125000 | 125000 | 124900 | 2483 |
| 553 | 20230619 | 100600 | 23454572000 | 125000 | 125200 | 125200 | 125000 | 5558 |
| 554 | 20230619 | 100500 | 22759281200 | 125300 | 125300 | 125400 | 125200 | 504 |
| 555 | 20230619 | 100400 | 22696129700 | 125300 | 125200 | 125300 | 125200 | 488 |
| 556 | 20230619 | 100300 | 22634993500 | 125200 | 125200 | 125400 | 125100 | 4475 |
| 557 | 20230619 | 100200 | 22074417500 | 125300 | 125300 | 125400 | 125200 | 2702 |
| 558 | 20230619 | 100100 | 21735942400 | 125300 | 125500 | 125500 | 125300 | 1353 |
| 559 | 20230619 | 100000 | 21566304100 | 125500 | 125600 | 125700 | 125400 | 3467 |
| 560 | 20230619 | 095900 | 21131023200 | 125600 | 125600 | 125700 | 125600 | 1834 |
| 561 | 20230619 | 095800 | 20900614200 | 125600 | 125300 | 125600 | 125300 | 8041 |
| 562 | 20230619 | 095700 | 19891372100 | 125400 | 125400 | 125400 | 125300 | 1688 |
| 563 | 20230619 | 095600 | 19679715300 | 125300 | 125300 | 125400 | 125300 | 1330 |
| 564 | 20230619 | 095500 | 19513028600 | 125300 | 125200 | 125300 | 125100 | 1216 |
| 565 | 20230619 | 095400 | 19360731400 | 125200 | 125500 | 125500 | 125200 | 3571 |
| 566 | 20230619 | 095300 | 18913327200 | 125400 | 125400 | 125500 | 125400 | 2049 |
| 567 | 20230619 | 095200 | 18656378400 | 125400 | 125400 | 125500 | 125300 | 4464 |
| 568 | 20230619 | 095100 | 18096651300 | 125300 | 125100 | 125400 | 125100 | 9617 |
| 569 | 20230619 | 095000 | 16892260800 | 125100 | 125100 | 125200 | 125000 | 1030 |
| 570 | 20230619 | 094900 | 16763439300 | 125100 | 125000 | 125100 | 125000 | 3740 |
| 571 | 20230619 | 094800 | 16295756000 | 125000 | 125100 | 125100 | 125000 | 2962 |
| 572 | 20230619 | 094700 | 15925487100 | 125100 | 125100 | 125100 | 125000 | 2246 |
| 573 | 20230619 | 094600 | 15644554900 | 125000 | 124900 | 125100 | 124800 | 3691 |
| 574 | 20230619 | 094500 | 15183332400 | 124900 | 124900 | 124900 | 124800 | 1112 |
| 575 | 20230619 | 094400 | 15044547000 | 124900 | 124800 | 124900 | 124800 | 1421 |
| 576 | 20230619 | 094300 | 14867070700 | 124900 | 124800 | 124900 | 124700 | 1697 |
| 577 | 20230619 | 094200 | 14655278100 | 124800 | 124800 | 124800 | 124700 | 447 |
| 578 | 20230619 | 094100 | 14599519800 | 124700 | 124600 | 124700 | 124600 | 1370 |
| 579 | 20230619 | 094000 | 14428697100 | 124600 | 124500 | 124600 | 124400 | 1761 |
| 580 | 20230619 | 093900 | 14209370500 | 124400 | 124400 | 124500 | 124400 | 374 |
| 581 | 20230619 | 093800 | 14162831800 | 124500 | 124500 | 124500 | 124400 | 372 |
| 582 | 20230619 | 093700 | 14116548800 | 124500 | 124400 | 124500 | 124400 | 922 |
| 583 | 20230619 | 093600 | 14001813700 | 124400 | 124600 | 124600 | 124400 | 1930 |
| 584 | 20230619 | 093500 | 13761521300 | 124500 | 124700 | 124700 | 124500 | 2707 |
| 585 | 20230619 | 093400 | 13424187200 | 124700 | 124700 | 124700 | 124600 | 1427 |
| 586 | 20230619 | 093300 | 13246273500 | 124700 | 124700 | 124800 | 124600 | 1350 |
| 587 | 20230619 | 093200 | 13077955900 | 124800 | 124800 | 124900 | 124700 | 1963 |
| 588 | 20230619 | 093100 | 12833049300 | 124800 | 125100 | 125100 | 124800 | 2846 |
| 589 | 20230619 | 093000 | 12477501200 | 125100 | 125200 | 125200 | 125000 | 3202 |
| 590 | 20230619 | 092900 | 12077012500 | 125200 | 125000 | 125200 | 125000 | 6910 |
| 591 | 20230619 | 092800 | 11212714800 | 125000 | 124800 | 125000 | 124700 | 2659 |
| 592 | 20230619 | 092700 | 10880683400 | 124800 | 124700 | 124900 | 124700 | 1832 |
| 593 | 20230619 | 092600 | 10652086900 | 124800 | 124700 | 124800 | 124600 | 1234 |
| 594 | 20230619 | 092500 | 10498174100 | 124800 | 124700 | 124800 | 124500 | 3543 |
| 595 | 20230619 | 092400 | 10056376000 | 124700 | 124600 | 124800 | 124500 | 2499 |
| 596 | 20230619 | 092300 | 9744934700 | 124600 | 124400 | 124600 | 124400 | 965 |
| 597 | 20230619 | 092200 | 9624812800 | 124500 | 124300 | 124500 | 124200 | 2658 |
| 598 | 20230619 | 092100 | 9294143400 | 124300 | 124300 | 124300 | 124200 | 1002 |
| 599 | 20230619 | 092000 | 9169639400 | 124300 | 124300 | 124400 | 124200 | 726 |
| 600 | 20230619 | 091900 | 9079425200 | 124300 | 124300 | 124400 | 124200 | 1561 |
| 601 | 20230619 | 091800 | 8885315700 | 124300 | 124300 | 124400 | 124300 | 1298 |
| 602 | 20230619 | 091700 | 8723959600 | 124300 | 124300 | 124400 | 124200 | 660 |
| 603 | 20230619 | 091600 | 8641919800 | 124300 | 124200 | 124500 | 124200 | 2744 |
| 604 | 20230619 | 091500 | 8300902900 | 124200 | 124300 | 124300 | 124200 | 781 |
| 605 | 20230619 | 091400 | 8203895900 | 124200 | 124400 | 124400 | 124200 | 1489 |
| 606 | 20230619 | 091300 | 8018837800 | 124300 | 124400 | 124500 | 124300 | 2014 |
| 607 | 20230619 | 091200 | 7768284500 | 124400 | 124400 | 124600 | 124400 | 1026 |
| 608 | 20230619 | 091100 | 7640567500 | 124300 | 124000 | 124300 | 124000 | 14204 |
| 609 | 20230619 | 091000 | 5878802700 | 124000 | 124200 | 124300 | 124000 | 2413 |
| 610 | 20230619 | 090900 | 5579270400 | 124300 | 124400 | 124400 | 124200 | 1541 |
| 611 | 20230619 | 090800 | 5387725300 | 124400 | 124600 | 124600 | 124200 | 5022 |
| 612 | 20230619 | 090700 | 4762715900 | 124600 | 124700 | 124700 | 124600 | 1648 |
| 613 | 20230619 | 090600 | 4557347300 | 124700 | 124800 | 124900 | 124600 | 3530 |
| 614 | 20230619 | 090500 | 4116974900 | 124900 | 124900 | 125000 | 124700 | 3262 |
| 615 | 20230619 | 090400 | 3709623600 | 124900 | 124500 | 124900 | 124500 | 5049 |
| 616 | 20230619 | 090300 | 3080364900 | 124600 | 124500 | 124600 | 124400 | 4125 |
| 617 | 20230619 | 090200 | 2566804700 | 124500 | 124700 | 124700 | 124500 | 2702 |
| 618 | 20230619 | 090100 | 2230310500 | 124600 | 125100 | 125200 | 124600 | 6106 |
| 619 | 20230619 | 090000 | 1467736500 | 125200 | 125100 | 125200 | 124800 | 11707 |