36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 3 | 20230626 | 190800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 4 | 20230626 | 190700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 5 | 20230626 | 190600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 6 | 20230626 | 190500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 7 | 20230626 | 190400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 8 | 20230626 | 190300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 9 | 20230626 | 190200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 10 | 20230626 | 190100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 11 | 20230626 | 190000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 12 | 20230626 | 185900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 13 | 20230626 | 185800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 14 | 20230626 | 185700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 15 | 20230626 | 185600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 16 | 20230626 | 185500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 17 | 20230626 | 185400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 18 | 20230626 | 185300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 19 | 20230626 | 185200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 20 | 20230626 | 185100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 21 | 20230626 | 185000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 22 | 20230626 | 184900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 23 | 20230626 | 184800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 24 | 20230626 | 184700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 25 | 20230626 | 184600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 26 | 20230626 | 184500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 27 | 20230626 | 184400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 28 | 20230626 | 184300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 29 | 20230626 | 184200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 30 | 20230626 | 184100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 31 | 20230626 | 184000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 32 | 20230626 | 183900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 33 | 20230626 | 183800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 34 | 20230626 | 183700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 35 | 20230626 | 183600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 36 | 20230626 | 183500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 37 | 20230626 | 183400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 38 | 20230626 | 183300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 39 | 20230626 | 183200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 40 | 20230626 | 183100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 41 | 20230626 | 183000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 42 | 20230626 | 182900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 43 | 20230626 | 182800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 44 | 20230626 | 182700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 45 | 20230626 | 182600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 46 | 20230626 | 182500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 47 | 20230626 | 182400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 48 | 20230626 | 182300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 49 | 20230626 | 182200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 50 | 20230626 | 182100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 51 | 20230626 | 182000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 52 | 20230626 | 181900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 53 | 20230626 | 181800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 54 | 20230626 | 181700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 55 | 20230626 | 181600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 56 | 20230626 | 181500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 57 | 20230626 | 181400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 58 | 20230626 | 181300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 59 | 20230626 | 181200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 60 | 20230626 | 181100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 61 | 20230626 | 181000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 62 | 20230626 | 180900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 63 | 20230626 | 180800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 64 | 20230626 | 180700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 65 | 20230626 | 180600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 66 | 20230626 | 180500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 67 | 20230626 | 180400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 68 | 20230626 | 180300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 69 | 20230626 | 180200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 70 | 20230626 | 180100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 71 | 20230626 | 180000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 72 | 20230626 | 175900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 73 | 20230626 | 175800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 74 | 20230626 | 175700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 75 | 20230626 | 175600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 76 | 20230626 | 175500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 77 | 20230626 | 175400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 78 | 20230626 | 175300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 79 | 20230626 | 175200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 80 | 20230626 | 175100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 81 | 20230626 | 175000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 82 | 20230626 | 174900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 83 | 20230626 | 174800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 84 | 20230626 | 174700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 85 | 20230626 | 174600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 86 | 20230626 | 174500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 87 | 20230626 | 174400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 88 | 20230626 | 174300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 89 | 20230626 | 174200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 90 | 20230626 | 174100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 91 | 20230626 | 174000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 92 | 20230626 | 173900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 93 | 20230626 | 173800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 94 | 20230626 | 173700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 95 | 20230626 | 173600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 96 | 20230626 | 173500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 97 | 20230626 | 173400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 98 | 20230626 | 173300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 99 | 20230626 | 173200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 100 | 20230626 | 173100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 101 | 20230626 | 173000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 102 | 20230626 | 172900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 103 | 20230626 | 172800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 104 | 20230626 | 172700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 105 | 20230626 | 172600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 106 | 20230626 | 172500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 107 | 20230626 | 172400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 108 | 20230626 | 172300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 109 | 20230626 | 172200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 110 | 20230626 | 172100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 111 | 20230626 | 172000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 112 | 20230626 | 171900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 113 | 20230626 | 171800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 114 | 20230626 | 171700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 115 | 20230626 | 171600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 116 | 20230626 | 171500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 117 | 20230626 | 171400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 118 | 20230626 | 171300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 119 | 20230626 | 171200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 120 | 20230626 | 171100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 121 | 20230626 | 171000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 122 | 20230626 | 170900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 123 | 20230626 | 170800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 124 | 20230626 | 170700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 125 | 20230626 | 170600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 126 | 20230626 | 170500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 127 | 20230626 | 170400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 128 | 20230626 | 170300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 129 | 20230626 | 170200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 130 | 20230626 | 170100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 131 | 20230626 | 170000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 132 | 20230626 | 165900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 133 | 20230626 | 165800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 134 | 20230626 | 165700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 135 | 20230626 | 165600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 136 | 20230626 | 165500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 137 | 20230626 | 165400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 138 | 20230626 | 165300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 139 | 20230626 | 165200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 140 | 20230626 | 165100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 141 | 20230626 | 165000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 142 | 20230626 | 164900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 143 | 20230626 | 164800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 144 | 20230626 | 164700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 145 | 20230626 | 164600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 146 | 20230626 | 164500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 147 | 20230626 | 164400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 148 | 20230626 | 164300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 149 | 20230626 | 164200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 150 | 20230626 | 164100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 151 | 20230626 | 164000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 152 | 20230626 | 163900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 153 | 20230626 | 163800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 154 | 20230626 | 163700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 155 | 20230626 | 163600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 156 | 20230626 | 163500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 157 | 20230626 | 163400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 158 | 20230626 | 163300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 159 | 20230626 | 163200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 160 | 20230626 | 163100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 161 | 20230626 | 163000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 162 | 20230626 | 162900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 163 | 20230626 | 162800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 164 | 20230626 | 162700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 165 | 20230626 | 162600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 166 | 20230626 | 162500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 167 | 20230626 | 162400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 168 | 20230626 | 162300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 169 | 20230626 | 162200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 170 | 20230626 | 162100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 171 | 20230626 | 162000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 172 | 20230626 | 161900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 173 | 20230626 | 161800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 174 | 20230626 | 161700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 175 | 20230626 | 161600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 176 | 20230626 | 161500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 177 | 20230626 | 161400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 178 | 20230626 | 161300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 179 | 20230626 | 161200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 180 | 20230626 | 161100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 181 | 20230626 | 161000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 182 | 20230626 | 160900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 183 | 20230626 | 160800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 184 | 20230626 | 160700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 185 | 20230626 | 160600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 186 | 20230626 | 160500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 187 | 20230626 | 160400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 188 | 20230626 | 160300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 189 | 20230626 | 160200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 190 | 20230626 | 160100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 191 | 20230626 | 160000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 192 | 20230626 | 155900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 193 | 20230626 | 155800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 194 | 20230626 | 155700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 195 | 20230626 | 155600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 196 | 20230626 | 155500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 197 | 20230626 | 155400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 198 | 20230626 | 155300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 199 | 20230626 | 155200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 200 | 20230626 | 155100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 201 | 20230626 | 155000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 202 | 20230626 | 154900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 203 | 20230626 | 154800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 204 | 20230626 | 154700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 205 | 20230626 | 154600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 206 | 20230626 | 154500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 207 | 20230626 | 154400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 208 | 20230626 | 154300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 209 | 20230626 | 154200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 210 | 20230626 | 154100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 211 | 20230626 | 154000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 212 | 20230626 | 153900 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 213 | 20230626 | 153800 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 214 | 20230626 | 153700 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 215 | 20230626 | 153600 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20230626 | 153500 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 217 | 20230626 | 153400 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 218 | 20230626 | 153300 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 219 | 20230626 | 153200 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 220 | 20230626 | 153100 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 0 |
| 221 | 20230626 | 153000 | 73378377000 | 151600 | 151600 | 151600 | 151600 | 12496 |
| 222 | 20230626 | 152900 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 223 | 20230626 | 152800 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 224 | 20230626 | 152700 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 225 | 20230626 | 152600 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 226 | 20230626 | 152500 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 227 | 20230626 | 152400 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 228 | 20230626 | 152300 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 229 | 20230626 | 152200 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 230 | 20230626 | 152100 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 231 | 20230626 | 152000 | 71483983400 | 151600 | 151600 | 151600 | 151600 | 0 |
| 232 | 20230626 | 151900 | 71483983400 | 151600 | 151800 | 151800 | 151600 | 1000 |
| 233 | 20230626 | 151800 | 71332257500 | 151800 | 151700 | 151800 | 151700 | 740 |
| 234 | 20230626 | 151700 | 71219960300 | 151700 | 151700 | 151800 | 151700 | 427 |
| 235 | 20230626 | 151600 | 71155171200 | 151700 | 151900 | 152000 | 151700 | 2683 |
| 236 | 20230626 | 151500 | 70747760800 | 151900 | 151900 | 152000 | 151900 | 360 |
| 237 | 20230626 | 151400 | 70693064300 | 151900 | 152000 | 152000 | 151900 | 1249 |
| 238 | 20230626 | 151300 | 70503331500 | 151900 | 152000 | 152000 | 151900 | 318 |
| 239 | 20230626 | 151200 | 70455009800 | 152000 | 152000 | 152000 | 151900 | 256 |
| 240 | 20230626 | 151100 | 70416102600 | 152000 | 151900 | 152000 | 151900 | 1500 |
| 241 | 20230626 | 151000 | 70188163200 | 152000 | 152000 | 152000 | 151900 | 316 |
| 242 | 20230626 | 150900 | 70140152100 | 152000 | 151900 | 152000 | 151900 | 404 |
| 243 | 20230626 | 150800 | 70078766400 | 151900 | 151900 | 151900 | 151800 | 281 |
| 244 | 20230626 | 150700 | 70036088900 | 151800 | 151800 | 151900 | 151700 | 1815 |
| 245 | 20230626 | 150600 | 69760489700 | 151700 | 151800 | 151800 | 151700 | 433 |
| 246 | 20230626 | 150500 | 69694772000 | 151800 | 151700 | 151800 | 151700 | 170 |
| 247 | 20230626 | 150400 | 69668974300 | 151800 | 151900 | 151900 | 151700 | 658 |
| 248 | 20230626 | 150300 | 69569085000 | 151800 | 151900 | 151900 | 151700 | 457 |
| 249 | 20230626 | 150200 | 69499704100 | 151800 | 151700 | 151900 | 151700 | 595 |
| 250 | 20230626 | 150100 | 69409382700 | 151700 | 151700 | 151800 | 151700 | 358 |
| 251 | 20230626 | 150000 | 69355047500 | 151800 | 151800 | 151900 | 151700 | 247 |
| 252 | 20230626 | 145900 | 69317551700 | 151800 | 151700 | 151900 | 151700 | 878 |
| 253 | 20230626 | 145800 | 69184275600 | 151700 | 151700 | 151800 | 151700 | 265 |
| 254 | 20230626 | 145700 | 69144060500 | 151800 | 151700 | 151800 | 151700 | 774 |
| 255 | 20230626 | 145600 | 69026587200 | 151800 | 151700 | 151800 | 151700 | 396 |
| 256 | 20230626 | 145500 | 68966495900 | 151700 | 151800 | 151900 | 151700 | 455 |
| 257 | 20230626 | 145400 | 68897438100 | 151800 | 151700 | 151900 | 151700 | 221 |
| 258 | 20230626 | 145300 | 68863888100 | 151800 | 151900 | 151900 | 151700 | 603 |
| 259 | 20230626 | 145200 | 68772348900 | 151800 | 151700 | 151900 | 151600 | 1434 |
| 260 | 20230626 | 145100 | 68554702500 | 151700 | 151600 | 151700 | 151600 | 317 |
| 261 | 20230626 | 145000 | 68506631500 | 151700 | 151600 | 151700 | 151500 | 745 |
| 262 | 20230626 | 144900 | 68393664000 | 151600 | 151600 | 151700 | 151600 | 287 |
| 263 | 20230626 | 144800 | 68350146200 | 151600 | 151500 | 151700 | 151500 | 835 |
| 264 | 20230626 | 144700 | 68223515600 | 151500 | 151700 | 151700 | 151500 | 380 |
| 265 | 20230626 | 144600 | 68165908100 | 151600 | 151500 | 151700 | 151500 | 1235 |
| 266 | 20230626 | 144500 | 67978670900 | 151500 | 151600 | 151700 | 151500 | 638 |
| 267 | 20230626 | 144400 | 67881932000 | 151600 | 151600 | 151700 | 151600 | 318 |
| 268 | 20230626 | 144300 | 67833707600 | 151600 | 151700 | 151800 | 151600 | 408 |
| 269 | 20230626 | 144200 | 67771807200 | 151800 | 151600 | 151800 | 151600 | 565 |
| 270 | 20230626 | 144100 | 67686101700 | 151600 | 151600 | 151700 | 151500 | 212 |
| 271 | 20230626 | 144000 | 67653967500 | 151500 | 151400 | 151600 | 151400 | 417 |
| 272 | 20230626 | 143900 | 67590787000 | 151400 | 151500 | 151600 | 151400 | 1648 |
| 273 | 20230626 | 143800 | 67341198000 | 151500 | 151500 | 151600 | 151500 | 543 |
| 274 | 20230626 | 143700 | 67258911900 | 151500 | 151500 | 151600 | 151500 | 383 |
| 275 | 20230626 | 143600 | 67200860400 | 151500 | 151500 | 151600 | 151500 | 323 |
| 276 | 20230626 | 143500 | 67151904400 | 151500 | 151500 | 151600 | 151500 | 347 |
| 277 | 20230626 | 143400 | 67099315900 | 151500 | 151400 | 151600 | 151400 | 756 |
| 278 | 20230626 | 143300 | 66984779000 | 151400 | 151500 | 151500 | 151400 | 355 |
| 279 | 20230626 | 143200 | 66931011800 | 151400 | 151500 | 151500 | 151400 | 385 |
| 280 | 20230626 | 143100 | 66872697900 | 151500 | 151500 | 151500 | 151400 | 515 |
| 281 | 20230626 | 143000 | 66794699700 | 151500 | 151400 | 151500 | 151400 | 409 |
| 282 | 20230626 | 142900 | 66732752900 | 151400 | 151400 | 151500 | 151400 | 238 |
| 283 | 20230626 | 142800 | 66696705000 | 151400 | 151500 | 151600 | 151400 | 441 |
| 284 | 20230626 | 142700 | 66629895000 | 151500 | 151400 | 151600 | 151400 | 443 |
| 285 | 20230626 | 142600 | 66562777200 | 151400 | 151600 | 151600 | 151400 | 529 |
| 286 | 20230626 | 142500 | 66482634200 | 151600 | 151600 | 151700 | 151400 | 1935 |
| 287 | 20230626 | 142400 | 66189402200 | 151600 | 151600 | 151700 | 151600 | 242 |
| 288 | 20230626 | 142300 | 66152701900 | 151700 | 151600 | 151700 | 151600 | 355 |
| 289 | 20230626 | 142200 | 66098863100 | 151600 | 151600 | 151700 | 151600 | 347 |
| 290 | 20230626 | 142100 | 66046238200 | 151600 | 151700 | 151700 | 151600 | 416 |
| 291 | 20230626 | 142000 | 65983153500 | 151600 | 151700 | 151700 | 151600 | 280 |
| 292 | 20230626 | 141900 | 65940685900 | 151700 | 151600 | 151800 | 151600 | 583 |
| 293 | 20230626 | 141800 | 65852235000 | 151600 | 151700 | 151800 | 151600 | 327 |
| 294 | 20230626 | 141700 | 65802619300 | 151800 | 151800 | 151800 | 151700 | 576 |
| 295 | 20230626 | 141600 | 65715228200 | 151700 | 151700 | 151800 | 151700 | 942 |
| 296 | 20230626 | 141500 | 65572299400 | 151700 | 151700 | 151800 | 151700 | 224 |
| 297 | 20230626 | 141400 | 65538304300 | 151800 | 151700 | 151800 | 151700 | 877 |
| 298 | 20230626 | 141300 | 65405242400 | 151800 | 151800 | 151900 | 151700 | 915 |
| 299 | 20230626 | 141200 | 65266338400 | 151800 | 151800 | 151900 | 151800 | 317 |
| 300 | 20230626 | 141100 | 65218202900 | 151800 | 151900 | 151900 | 151800 | 363 |
| 301 | 20230626 | 141000 | 65163075100 | 151800 | 151800 | 151900 | 151800 | 1237 |
| 302 | 20230626 | 140900 | 64975235500 | 151800 | 151700 | 151800 | 151700 | 479 |
| 303 | 20230626 | 140800 | 64902539000 | 151700 | 151900 | 151900 | 151700 | 550 |
| 304 | 20230626 | 140700 | 64819047400 | 151800 | 151900 | 151900 | 151800 | 562 |
| 305 | 20230626 | 140600 | 64733714300 | 151900 | 151700 | 151900 | 151600 | 518 |
| 306 | 20230626 | 140500 | 64655113000 | 151700 | 151700 | 151800 | 151600 | 893 |
| 307 | 20230626 | 140400 | 64519629200 | 151700 | 151700 | 151800 | 151700 | 355 |
| 308 | 20230626 | 140300 | 64465751600 | 151700 | 151700 | 151800 | 151600 | 370 |
| 309 | 20230626 | 140200 | 64409619200 | 151700 | 151600 | 151800 | 151600 | 375 |
| 310 | 20230626 | 140100 | 64352734000 | 151600 | 151600 | 151700 | 151600 | 342 |
| 311 | 20230626 | 140000 | 64300870700 | 151600 | 151500 | 151700 | 151500 | 474 |
| 312 | 20230626 | 135900 | 64229009200 | 151500 | 151800 | 151800 | 151500 | 474 |
| 313 | 20230626 | 135800 | 64157130300 | 151800 | 151700 | 151800 | 151600 | 345 |
| 314 | 20230626 | 135700 | 64104785800 | 151700 | 151700 | 151700 | 151500 | 570 |
| 315 | 20230626 | 135600 | 64018337500 | 151700 | 151400 | 151700 | 151400 | 885 |
| 316 | 20230626 | 135500 | 63884223700 | 151400 | 151500 | 151600 | 151400 | 313 |
| 317 | 20230626 | 135400 | 63836799500 | 151500 | 151500 | 151500 | 151400 | 304 |
| 318 | 20230626 | 135300 | 63790757500 | 151400 | 151600 | 151600 | 151400 | 246 |
| 319 | 20230626 | 135200 | 63753481700 | 151600 | 151400 | 151600 | 151200 | 773 |
| 320 | 20230626 | 135100 | 63636479500 | 151300 | 151500 | 151500 | 151300 | 534 |
| 321 | 20230626 | 135000 | 63555627600 | 151500 | 151500 | 151600 | 151500 | 547 |
| 322 | 20230626 | 134900 | 63472737300 | 151500 | 151600 | 151600 | 151500 | 230 |
| 323 | 20230626 | 134800 | 63437875700 | 151500 | 151600 | 151700 | 151500 | 1014 |
| 324 | 20230626 | 134700 | 63284145300 | 151500 | 151700 | 151700 | 151500 | 764 |
| 325 | 20230626 | 134600 | 63168312600 | 151700 | 151700 | 151800 | 151600 | 377 |
| 326 | 20230626 | 134500 | 63111113900 | 151700 | 151700 | 151800 | 151700 | 820 |
| 327 | 20230626 | 134400 | 62986700900 | 151700 | 151700 | 151800 | 151700 | 398 |
| 328 | 20230626 | 134300 | 62926304600 | 151800 | 151800 | 151900 | 151700 | 1205 |
| 329 | 20230626 | 134200 | 62743441500 | 151800 | 151800 | 151900 | 151800 | 556 |
| 330 | 20230626 | 134100 | 62659016200 | 151900 | 151800 | 151900 | 151800 | 234 |
| 331 | 20230626 | 134000 | 62623482300 | 151800 | 151800 | 151900 | 151800 | 305 |
| 332 | 20230626 | 133900 | 62577166300 | 151900 | 151700 | 152000 | 151700 | 1894 |
| 333 | 20230626 | 133800 | 62289543500 | 151700 | 151800 | 151900 | 151700 | 472 |
| 334 | 20230626 | 133700 | 62217899400 | 151800 | 151800 | 151900 | 151700 | 1078 |
| 335 | 20230626 | 133600 | 62054272300 | 151800 | 151800 | 152100 | 151800 | 3538 |
| 336 | 20230626 | 133500 | 61516773500 | 151800 | 151800 | 151900 | 151800 | 319 |
| 337 | 20230626 | 133400 | 61468343100 | 151800 | 151800 | 151900 | 151800 | 292 |
| 338 | 20230626 | 133300 | 61424009000 | 151900 | 151800 | 151900 | 151800 | 476 |
| 339 | 20230626 | 133200 | 61351738300 | 151900 | 151800 | 151900 | 151800 | 341 |
| 340 | 20230626 | 133100 | 61299964000 | 151800 | 151700 | 151900 | 151700 | 1466 |
| 341 | 20230626 | 133000 | 61077327900 | 151700 | 151700 | 151800 | 151700 | 245 |
| 342 | 20230626 | 132900 | 61040153000 | 151700 | 151700 | 151800 | 151600 | 855 |
| 343 | 20230626 | 132800 | 60910447000 | 151700 | 151700 | 151800 | 151600 | 742 |
| 344 | 20230626 | 132700 | 60797874800 | 151800 | 151600 | 151800 | 151500 | 889 |
| 345 | 20230626 | 132600 | 60663060400 | 151600 | 151400 | 151600 | 151400 | 281 |
| 346 | 20230626 | 132500 | 60620493800 | 151400 | 151400 | 151500 | 151300 | 885 |
| 347 | 20230626 | 132400 | 60486480500 | 151400 | 151300 | 151400 | 151300 | 338 |
| 348 | 20230626 | 132300 | 60435325300 | 151300 | 151300 | 151400 | 151300 | 322 |
| 349 | 20230626 | 132200 | 60386595900 | 151300 | 151300 | 151400 | 151300 | 200 |
| 350 | 20230626 | 132100 | 60356326500 | 151300 | 151400 | 151500 | 151300 | 620 |
| 351 | 20230626 | 132000 | 60262485900 | 151400 | 151500 | 151600 | 151400 | 1443 |
| 352 | 20230626 | 131900 | 60043889900 | 151600 | 151700 | 151700 | 151500 | 1381 |
| 353 | 20230626 | 131800 | 59834514300 | 151600 | 151600 | 151700 | 151600 | 356 |
| 354 | 20230626 | 131700 | 59780526900 | 151700 | 151500 | 151800 | 151400 | 1277 |
| 355 | 20230626 | 131600 | 59586929700 | 151400 | 151500 | 151500 | 151400 | 440 |
| 356 | 20230626 | 131500 | 59520289200 | 151400 | 151400 | 151500 | 151300 | 481 |
| 357 | 20230626 | 131400 | 59447466700 | 151400 | 151300 | 151400 | 151300 | 471 |
| 358 | 20230626 | 131300 | 59376179300 | 151300 | 150900 | 151400 | 150900 | 2477 |
| 359 | 20230626 | 131200 | 59001756300 | 151000 | 150700 | 151000 | 150700 | 2325 |
| 360 | 20230626 | 131100 | 58650959800 | 150800 | 150600 | 150800 | 150600 | 946 |
| 361 | 20230626 | 131000 | 58508367600 | 150700 | 150600 | 150800 | 150500 | 1897 |
| 362 | 20230626 | 130900 | 58222628700 | 150500 | 150200 | 150600 | 150200 | 1558 |
| 363 | 20230626 | 130800 | 57988425500 | 150200 | 150100 | 150200 | 150100 | 714 |
| 364 | 20230626 | 130700 | 57881203800 | 150100 | 150100 | 150100 | 150000 | 832 |
| 365 | 20230626 | 130600 | 57756334800 | 150100 | 150000 | 150100 | 149900 | 1454 |
| 366 | 20230626 | 130500 | 57538184500 | 149900 | 149800 | 149900 | 149800 | 678 |
| 367 | 20230626 | 130400 | 57436568700 | 149800 | 150000 | 150000 | 149800 | 611 |
| 368 | 20230626 | 130300 | 57344992000 | 150000 | 149900 | 150000 | 149800 | 619 |
| 369 | 20230626 | 130200 | 57252199000 | 149900 | 149800 | 149900 | 149600 | 1363 |
| 370 | 20230626 | 130100 | 57047996100 | 149700 | 149500 | 149800 | 149500 | 764 |
| 371 | 20230626 | 130000 | 56933668700 | 149500 | 149500 | 149600 | 149500 | 300 |
| 372 | 20230626 | 125900 | 56888804200 | 149500 | 149500 | 149600 | 149500 | 621 |
| 373 | 20230626 | 125800 | 56795935900 | 149500 | 149500 | 149600 | 149500 | 238 |
| 374 | 20230626 | 125700 | 56760345900 | 149600 | 149500 | 149600 | 149500 | 547 |
| 375 | 20230626 | 125600 | 56678549000 | 149500 | 149400 | 149600 | 149400 | 635 |
| 376 | 20230626 | 125500 | 56583626400 | 149400 | 149500 | 149500 | 149400 | 487 |
| 377 | 20230626 | 125400 | 56510849200 | 149500 | 149400 | 149600 | 149400 | 452 |
| 378 | 20230626 | 125300 | 56443287500 | 149500 | 149500 | 149500 | 149400 | 426 |
| 379 | 20230626 | 125200 | 56379613700 | 149500 | 149500 | 149500 | 149400 | 640 |
| 380 | 20230626 | 125100 | 56283958300 | 149400 | 149300 | 149500 | 149300 | 354 |
| 381 | 20230626 | 125000 | 56231074500 | 149400 | 149500 | 149500 | 149300 | 635 |
| 382 | 20230626 | 124900 | 56136224300 | 149400 | 149300 | 149500 | 149200 | 1912 |
| 383 | 20230626 | 124800 | 55850555000 | 149300 | 149200 | 149300 | 149200 | 464 |
| 384 | 20230626 | 124700 | 55781305400 | 149200 | 149300 | 149300 | 149200 | 156 |
| 385 | 20230626 | 124600 | 55758028900 | 149200 | 149100 | 149300 | 149100 | 1210 |
| 386 | 20230626 | 124500 | 55577454700 | 149100 | 149100 | 149200 | 149100 | 599 |
| 387 | 20230626 | 124400 | 55488132000 | 149100 | 149100 | 149200 | 149100 | 291 |
| 388 | 20230626 | 124300 | 55444723500 | 149100 | 149200 | 149200 | 149100 | 366 |
| 389 | 20230626 | 124200 | 55390135800 | 149100 | 149100 | 149200 | 149100 | 892 |
| 390 | 20230626 | 124100 | 55257060800 | 149100 | 149100 | 149200 | 149100 | 966 |
| 391 | 20230626 | 124000 | 55113014900 | 149200 | 149200 | 149300 | 149100 | 520 |
| 392 | 20230626 | 123900 | 55035430400 | 149200 | 149200 | 149300 | 149200 | 2004 |
| 393 | 20230626 | 123800 | 54736423500 | 149200 | 149400 | 149400 | 149200 | 878 |
| 394 | 20230626 | 123700 | 54605367300 | 149400 | 149200 | 149400 | 149200 | 815 |
| 395 | 20230626 | 123600 | 54483693400 | 149200 | 149200 | 149300 | 149200 | 488 |
| 396 | 20230626 | 123500 | 54410865000 | 149300 | 149300 | 149400 | 149200 | 840 |
| 397 | 20230626 | 123400 | 54285464900 | 149300 | 149300 | 149400 | 149300 | 302 |
| 398 | 20230626 | 123300 | 54240365400 | 149300 | 149300 | 149400 | 149300 | 351 |
| 399 | 20230626 | 123200 | 54187953100 | 149300 | 149300 | 149400 | 149300 | 421 |
| 400 | 20230626 | 123100 | 54125087400 | 149300 | 149300 | 149400 | 149300 | 234 |
| 401 | 20230626 | 123000 | 54090137700 | 149400 | 149300 | 149400 | 149300 | 364 |
| 402 | 20230626 | 122900 | 54035779200 | 149400 | 149300 | 149400 | 149300 | 644 |
| 403 | 20230626 | 122800 | 53939599500 | 149300 | 149400 | 149400 | 149300 | 423 |
| 404 | 20230626 | 122700 | 53876436500 | 149400 | 149300 | 149400 | 149300 | 171 |
| 405 | 20230626 | 122600 | 53850895200 | 149300 | 149300 | 149500 | 149300 | 416 |
| 406 | 20230626 | 122500 | 53788749600 | 149300 | 149300 | 149400 | 149300 | 537 |
| 407 | 20230626 | 122400 | 53708539500 | 149300 | 149400 | 149500 | 149300 | 748 |
| 408 | 20230626 | 122300 | 53596804700 | 149400 | 149300 | 149500 | 149300 | 350 |
| 409 | 20230626 | 122200 | 53544528500 | 149400 | 149300 | 149400 | 149200 | 3488 |
| 410 | 20230626 | 122100 | 53023697500 | 149300 | 149300 | 149400 | 149300 | 435 |
| 411 | 20230626 | 122000 | 52958723400 | 149300 | 149400 | 149500 | 149300 | 424 |
| 412 | 20230626 | 121900 | 52895407500 | 149400 | 149300 | 149500 | 149300 | 363 |
| 413 | 20230626 | 121800 | 52841182800 | 149400 | 149300 | 149400 | 149300 | 431 |
| 414 | 20230626 | 121700 | 52776808400 | 149400 | 149300 | 149400 | 149300 | 361 |
| 415 | 20230626 | 121600 | 52722897600 | 149300 | 149400 | 149500 | 149300 | 945 |
| 416 | 20230626 | 121500 | 52581726800 | 149400 | 149400 | 149500 | 149400 | 308 |
| 417 | 20230626 | 121400 | 52535707000 | 149400 | 149400 | 149500 | 149400 | 433 |
| 418 | 20230626 | 121300 | 52471004100 | 149400 | 149400 | 149500 | 149400 | 195 |
| 419 | 20230626 | 121200 | 52441866800 | 149500 | 149400 | 149500 | 149400 | 1241 |
| 420 | 20230626 | 121100 | 52256368800 | 149400 | 149400 | 149500 | 149400 | 234 |
| 421 | 20230626 | 121000 | 52221398200 | 149400 | 149400 | 149500 | 149400 | 443 |
| 422 | 20230626 | 120900 | 52155193900 | 149500 | 149600 | 149700 | 149400 | 1815 |
| 423 | 20230626 | 120800 | 51883833000 | 149500 | 149500 | 149600 | 149500 | 902 |
| 424 | 20230626 | 120700 | 51748926000 | 149500 | 149500 | 149600 | 149500 | 455 |
| 425 | 20230626 | 120600 | 51680889300 | 149500 | 149600 | 149600 | 149500 | 499 |
| 426 | 20230626 | 120500 | 51606277700 | 149600 | 149500 | 149600 | 149500 | 490 |
| 427 | 20230626 | 120400 | 51533010800 | 149500 | 149700 | 149700 | 149500 | 1714 |
| 428 | 20230626 | 120300 | 51276630800 | 149700 | 149600 | 149700 | 149600 | 283 |
| 429 | 20230626 | 120200 | 51234288300 | 149600 | 149600 | 149700 | 149600 | 438 |
| 430 | 20230626 | 120100 | 51168748600 | 149600 | 149700 | 149700 | 149600 | 262 |
| 431 | 20230626 | 120000 | 51129530200 | 149700 | 149800 | 149800 | 149700 | 596 |
| 432 | 20230626 | 115900 | 51040266300 | 149700 | 149700 | 149800 | 149700 | 231 |
| 433 | 20230626 | 115800 | 51005673800 | 149700 | 149700 | 149800 | 149700 | 397 |
| 434 | 20230626 | 115700 | 50946226100 | 149700 | 149700 | 149800 | 149700 | 313 |
| 435 | 20230626 | 115600 | 50899361600 | 149700 | 149700 | 149800 | 149600 | 446 |
| 436 | 20230626 | 115500 | 50832581400 | 149600 | 149800 | 149800 | 149600 | 453 |
| 437 | 20230626 | 115400 | 50764758400 | 149800 | 149700 | 149800 | 149700 | 509 |
| 438 | 20230626 | 115300 | 50688547000 | 149700 | 149700 | 149800 | 149700 | 517 |
| 439 | 20230626 | 115200 | 50611130900 | 149700 | 149800 | 149800 | 149700 | 292 |
| 440 | 20230626 | 115100 | 50567413600 | 149700 | 149800 | 149900 | 149700 | 1160 |
| 441 | 20230626 | 115000 | 50393676900 | 149800 | 149800 | 149900 | 149800 | 467 |
| 442 | 20230626 | 114900 | 50323712700 | 149800 | 149800 | 149900 | 149800 | 240 |
| 443 | 20230626 | 114800 | 50287749100 | 149800 | 149800 | 149900 | 149800 | 425 |
| 444 | 20230626 | 114700 | 50224069900 | 149800 | 149800 | 149900 | 149800 | 611 |
| 445 | 20230626 | 114600 | 50132496600 | 149800 | 149800 | 149900 | 149700 | 611 |
| 446 | 20230626 | 114500 | 50040963900 | 149800 | 149900 | 149900 | 149800 | 395 |
| 447 | 20230626 | 114400 | 49981782700 | 149900 | 149800 | 149900 | 149800 | 343 |
| 448 | 20230626 | 114300 | 49930388500 | 149800 | 149900 | 149900 | 149800 | 264 |
| 449 | 20230626 | 114200 | 49890831100 | 149800 | 149900 | 150000 | 149700 | 603 |
| 450 | 20230626 | 114100 | 49800424500 | 149900 | 149800 | 150000 | 149700 | 1695 |
| 451 | 20230626 | 114000 | 49546279500 | 149900 | 149800 | 149900 | 149700 | 545 |
| 452 | 20230626 | 113900 | 49464655200 | 149800 | 149700 | 149800 | 149600 | 787 |
| 453 | 20230626 | 113800 | 49346810700 | 149600 | 149800 | 149800 | 149600 | 417 |
| 454 | 20230626 | 113700 | 49284404300 | 149800 | 149700 | 149800 | 149600 | 315 |
| 455 | 20230626 | 113600 | 49237256500 | 149600 | 149700 | 149800 | 149600 | 399 |
| 456 | 20230626 | 113500 | 49177521600 | 149600 | 149600 | 149700 | 149600 | 338 |
| 457 | 20230626 | 113400 | 49126941800 | 149600 | 149700 | 149700 | 149500 | 409 |
| 458 | 20230626 | 113300 | 49065741600 | 149700 | 149600 | 149700 | 149500 | 620 |
| 459 | 20230626 | 113200 | 48972986400 | 149500 | 149600 | 149700 | 149500 | 424 |
| 460 | 20230626 | 113100 | 48909565400 | 149600 | 149700 | 149700 | 149600 | 370 |
| 461 | 20230626 | 113000 | 48854200400 | 149600 | 149700 | 149700 | 149600 | 266 |
| 462 | 20230626 | 112900 | 48814393100 | 149600 | 149700 | 149700 | 149500 | 659 |
| 463 | 20230626 | 112800 | 48715789600 | 149700 | 149700 | 149700 | 149600 | 842 |
| 464 | 20230626 | 112700 | 48589757900 | 149700 | 149800 | 149800 | 149600 | 540 |
| 465 | 20230626 | 112600 | 48508906000 | 149700 | 149700 | 149800 | 149700 | 386 |
| 466 | 20230626 | 112500 | 48451104800 | 149700 | 149700 | 149900 | 149700 | 1092 |
| 467 | 20230626 | 112400 | 48287564500 | 149700 | 149800 | 149900 | 149700 | 698 |
| 468 | 20230626 | 112300 | 48183022900 | 149800 | 149800 | 149900 | 149800 | 309 |
| 469 | 20230626 | 112200 | 48136731000 | 149800 | 149800 | 149900 | 149700 | 761 |
| 470 | 20230626 | 112100 | 48022714100 | 149700 | 149900 | 149900 | 149700 | 1608 |
| 471 | 20230626 | 112000 | 47781837500 | 149900 | 149800 | 149900 | 149800 | 261 |
| 472 | 20230626 | 111900 | 47742732300 | 149800 | 149800 | 150000 | 149800 | 820 |
| 473 | 20230626 | 111800 | 47619831800 | 149900 | 149900 | 150000 | 149800 | 1017 |
| 474 | 20230626 | 111700 | 47467398400 | 149900 | 149900 | 150000 | 149900 | 306 |
| 475 | 20230626 | 111600 | 47421517400 | 149900 | 150000 | 150000 | 149900 | 811 |
| 476 | 20230626 | 111500 | 47299896300 | 150000 | 149900 | 150000 | 149900 | 627 |
| 477 | 20230626 | 111400 | 47205872900 | 149900 | 149900 | 150000 | 149900 | 377 |
| 478 | 20230626 | 111300 | 47149350200 | 149900 | 149900 | 150000 | 149900 | 440 |
| 479 | 20230626 | 111200 | 47083391700 | 149900 | 150000 | 150100 | 149900 | 805 |
| 480 | 20230626 | 111100 | 46962649600 | 150000 | 150000 | 150100 | 149900 | 643 |
| 481 | 20230626 | 111000 | 46866198800 | 150000 | 150000 | 150100 | 149900 | 1093 |
| 482 | 20230626 | 110900 | 46702235000 | 150000 | 150000 | 150100 | 150000 | 440 |
| 483 | 20230626 | 110800 | 46636214900 | 150100 | 150000 | 150100 | 150000 | 1239 |
| 484 | 20230626 | 110700 | 46450272200 | 150000 | 150000 | 150100 | 150000 | 885 |
| 485 | 20230626 | 110600 | 46317454000 | 150000 | 149900 | 150100 | 149900 | 554 |
| 486 | 20230626 | 110500 | 46234349100 | 149900 | 149900 | 150000 | 149900 | 774 |
| 487 | 20230626 | 110400 | 46118276300 | 150000 | 150100 | 150100 | 149900 | 917 |
| 488 | 20230626 | 110300 | 45980746100 | 150100 | 149800 | 150100 | 149800 | 3149 |
| 489 | 20230626 | 110200 | 45508420500 | 149900 | 149600 | 149900 | 149600 | 1007 |
| 490 | 20230626 | 110100 | 45357582500 | 149700 | 149600 | 149700 | 149600 | 661 |
| 491 | 20230626 | 110000 | 45258670300 | 149600 | 149600 | 149800 | 149500 | 1249 |
| 492 | 20230626 | 105900 | 45071761000 | 149600 | 149500 | 149600 | 149500 | 861 |
| 493 | 20230626 | 105800 | 44942987000 | 149500 | 149500 | 149600 | 149400 | 531 |
| 494 | 20230626 | 105700 | 44863583100 | 149400 | 149500 | 149600 | 149400 | 590 |
| 495 | 20230626 | 105600 | 44775406400 | 149400 | 149300 | 149600 | 149300 | 645 |
| 496 | 20230626 | 105500 | 44679028600 | 149300 | 149300 | 149400 | 149200 | 825 |
| 497 | 20230626 | 105400 | 44555855600 | 149300 | 149300 | 149400 | 149300 | 426 |
| 498 | 20230626 | 105300 | 44492237600 | 149300 | 149400 | 149400 | 149300 | 1347 |
| 499 | 20230626 | 105200 | 44291108800 | 149400 | 149300 | 149400 | 149300 | 464 |
| 500 | 20230626 | 105100 | 44221811200 | 149300 | 149400 | 149500 | 149300 | 1127 |
| 501 | 20230626 | 105000 | 44053431400 | 149400 | 149700 | 149700 | 149400 | 4777 |
| 502 | 20230626 | 104900 | 43339061500 | 149600 | 149700 | 149700 | 149600 | 660 |
| 503 | 20230626 | 104800 | 43240292900 | 149700 | 149700 | 149800 | 149600 | 521 |
| 504 | 20230626 | 104700 | 43162315900 | 149700 | 149700 | 149800 | 149700 | 735 |
| 505 | 20230626 | 104600 | 43052251000 | 149700 | 149600 | 149800 | 149600 | 772 |
| 506 | 20230626 | 104500 | 42936694100 | 149600 | 149700 | 149800 | 149600 | 1366 |
| 507 | 20230626 | 104400 | 42732196300 | 149800 | 149800 | 149800 | 149700 | 556 |
| 508 | 20230626 | 104300 | 42648925900 | 149700 | 149700 | 149800 | 149700 | 473 |
| 509 | 20230626 | 104200 | 42578094600 | 149700 | 149800 | 149800 | 149700 | 583 |
| 510 | 20230626 | 104100 | 42490781600 | 149700 | 149800 | 149800 | 149700 | 577 |
| 511 | 20230626 | 104000 | 42404364400 | 149800 | 149900 | 149900 | 149700 | 919 |
| 512 | 20230626 | 103900 | 42266704700 | 149900 | 149900 | 149900 | 149800 | 272 |
| 513 | 20230626 | 103800 | 42225945100 | 149800 | 149700 | 149900 | 149700 | 1012 |
| 514 | 20230626 | 103700 | 42074385600 | 149700 | 149700 | 149900 | 149700 | 441 |
| 515 | 20230626 | 103600 | 42008329600 | 149700 | 149900 | 149900 | 149700 | 1485 |
| 516 | 20230626 | 103500 | 41785905200 | 149800 | 149800 | 149900 | 149800 | 239 |
| 517 | 20230626 | 103400 | 41750093900 | 149800 | 149800 | 149900 | 149800 | 602 |
| 518 | 20230626 | 103300 | 41659894800 | 149800 | 149800 | 149900 | 149800 | 514 |
| 519 | 20230626 | 103200 | 41582874200 | 149900 | 149800 | 149900 | 149800 | 687 |
| 520 | 20230626 | 103100 | 41479905500 | 149900 | 149700 | 150000 | 149700 | 1340 |
| 521 | 20230626 | 103000 | 41279080400 | 149800 | 149700 | 149900 | 149700 | 760 |
| 522 | 20230626 | 102900 | 41165244700 | 149800 | 149900 | 149900 | 149700 | 944 |
| 523 | 20230626 | 102800 | 41023853700 | 149800 | 149900 | 149900 | 149800 | 724 |
| 524 | 20230626 | 102700 | 40915350300 | 149800 | 149800 | 149900 | 149700 | 543 |
| 525 | 20230626 | 102600 | 40834005500 | 149800 | 149900 | 150000 | 149800 | 1508 |
| 526 | 20230626 | 102500 | 40607968800 | 149900 | 149900 | 150000 | 149800 | 820 |
| 527 | 20230626 | 102400 | 40485108600 | 149900 | 149700 | 150000 | 149700 | 2173 |
| 528 | 20230626 | 102300 | 40159538900 | 149700 | 149700 | 149800 | 149600 | 565 |
| 529 | 20230626 | 102200 | 40074955000 | 149600 | 149700 | 149800 | 149600 | 1593 |
| 530 | 20230626 | 102100 | 39836500900 | 149600 | 149600 | 149700 | 149500 | 1831 |
| 531 | 20230626 | 102000 | 39562592500 | 149500 | 149400 | 149600 | 149400 | 717 |
| 532 | 20230626 | 101900 | 39455403400 | 149400 | 149300 | 149500 | 149300 | 780 |
| 533 | 20230626 | 101800 | 39338854700 | 149300 | 149200 | 149400 | 149200 | 1540 |
| 534 | 20230626 | 101700 | 39108964000 | 149200 | 149100 | 149400 | 149100 | 1223 |
| 535 | 20230626 | 101600 | 38926477900 | 149200 | 149200 | 149200 | 149100 | 570 |
| 536 | 20230626 | 101500 | 38841463800 | 149200 | 149100 | 149200 | 149100 | 667 |
| 537 | 20230626 | 101400 | 38742007400 | 149200 | 149100 | 149200 | 149000 | 1325 |
| 538 | 20230626 | 101300 | 38544452400 | 149200 | 149000 | 149200 | 149000 | 364 |
| 539 | 20230626 | 101200 | 38490171000 | 149000 | 149100 | 149400 | 149000 | 2140 |
| 540 | 20230626 | 101100 | 38170945200 | 149100 | 149000 | 149200 | 149000 | 1579 |
| 541 | 20230626 | 101000 | 37935504100 | 149000 | 148800 | 149200 | 148800 | 1117 |
| 542 | 20230626 | 100900 | 37769102300 | 149300 | 148800 | 149300 | 148800 | 1773 |
| 543 | 20230626 | 100800 | 37505075200 | 148800 | 148900 | 148900 | 148700 | 919 |
| 544 | 20230626 | 100700 | 37368353100 | 148800 | 148900 | 148900 | 148700 | 2647 |
| 545 | 20230626 | 100600 | 36974462200 | 148900 | 148900 | 149000 | 148800 | 1285 |
| 546 | 20230626 | 100500 | 36783108000 | 148900 | 149100 | 149200 | 148800 | 2972 |
| 547 | 20230626 | 100400 | 36340262100 | 149000 | 149000 | 149200 | 149000 | 1186 |
| 548 | 20230626 | 100300 | 36163456000 | 149000 | 149000 | 149000 | 148800 | 1664 |
| 549 | 20230626 | 100200 | 35915623400 | 149000 | 148900 | 149000 | 148900 | 1197 |
| 550 | 20230626 | 100100 | 35737346200 | 148900 | 148900 | 149000 | 148800 | 947 |
| 551 | 20230626 | 100000 | 35596332100 | 148900 | 148700 | 148900 | 148700 | 1868 |
| 552 | 20230626 | 095900 | 35318317100 | 148700 | 148700 | 148800 | 148600 | 2078 |
| 553 | 20230626 | 095800 | 35009374600 | 148600 | 148800 | 148800 | 148500 | 4140 |
| 554 | 20230626 | 095700 | 34393971900 | 148700 | 149100 | 149100 | 148700 | 7045 |
| 555 | 20230626 | 095600 | 33344731500 | 149100 | 149100 | 149200 | 149000 | 3445 |
| 556 | 20230626 | 095500 | 32831118900 | 149200 | 149200 | 149300 | 149100 | 1303 |
| 557 | 20230626 | 095400 | 32636756300 | 149200 | 149100 | 149200 | 149100 | 2864 |
| 558 | 20230626 | 095300 | 32209555100 | 149200 | 149000 | 149200 | 149000 | 2286 |
| 559 | 20230626 | 095200 | 31868695900 | 149000 | 149100 | 149200 | 149000 | 2615 |
| 560 | 20230626 | 095100 | 31478774600 | 149100 | 149200 | 149400 | 149100 | 3048 |
| 561 | 20230626 | 095000 | 31023925800 | 149300 | 149200 | 149300 | 149200 | 3149 |
| 562 | 20230626 | 094900 | 30553888000 | 149300 | 149400 | 149400 | 149200 | 4205 |
| 563 | 20230626 | 094800 | 29926120100 | 149400 | 149600 | 149600 | 149400 | 3255 |
| 564 | 20230626 | 094700 | 29439589100 | 149600 | 149800 | 149800 | 149500 | 4426 |
| 565 | 20230626 | 094600 | 28777347900 | 149800 | 149700 | 149800 | 149700 | 1247 |
| 566 | 20230626 | 094500 | 28590617800 | 149800 | 149600 | 149800 | 149600 | 1909 |
| 567 | 20230626 | 094400 | 28304821000 | 149700 | 149700 | 149700 | 149600 | 1598 |
| 568 | 20230626 | 094300 | 28065654500 | 149700 | 149600 | 149700 | 149500 | 2221 |
| 569 | 20230626 | 094200 | 27733346400 | 149600 | 149500 | 149600 | 149400 | 3303 |
| 570 | 20230626 | 094100 | 27239602400 | 149500 | 149600 | 149600 | 149400 | 4946 |
| 571 | 20230626 | 094000 | 26500376500 | 149600 | 149700 | 149800 | 149500 | 5092 |
| 572 | 20230626 | 093900 | 25738304100 | 149700 | 150100 | 150100 | 149500 | 13609 |
| 573 | 20230626 | 093800 | 23698427500 | 150000 | 150100 | 150200 | 150000 | 8126 |
| 574 | 20230626 | 093700 | 22478808500 | 150200 | 150200 | 150200 | 150100 | 3560 |
| 575 | 20230626 | 093600 | 21944147100 | 150300 | 150200 | 150300 | 150200 | 3632 |
| 576 | 20230626 | 093500 | 21398562600 | 150200 | 150700 | 150700 | 150200 | 12842 |
| 577 | 20230626 | 093400 | 19466291500 | 150600 | 150700 | 150700 | 150600 | 1339 |
| 578 | 20230626 | 093300 | 19264585000 | 150700 | 150800 | 150900 | 150600 | 2104 |
| 579 | 20230626 | 093200 | 18947493600 | 150800 | 150700 | 150900 | 150700 | 1771 |
| 580 | 20230626 | 093100 | 18680449300 | 150700 | 150800 | 150800 | 150700 | 1418 |
| 581 | 20230626 | 093000 | 18466705800 | 150800 | 150800 | 150800 | 150700 | 877 |
| 582 | 20230626 | 092900 | 18334504700 | 150800 | 150700 | 150800 | 150700 | 1652 |
| 583 | 20230626 | 092800 | 18085505700 | 150800 | 150800 | 150900 | 150700 | 1163 |
| 584 | 20230626 | 092700 | 17910142800 | 150800 | 150700 | 150800 | 150600 | 2415 |
| 585 | 20230626 | 092600 | 17546168200 | 150600 | 150900 | 150900 | 150600 | 3545 |
| 586 | 20230626 | 092500 | 17011729900 | 150800 | 150900 | 151000 | 150800 | 1334 |
| 587 | 20230626 | 092400 | 16810433500 | 150800 | 151000 | 151100 | 150800 | 3291 |
| 588 | 20230626 | 092300 | 16313798800 | 151000 | 151000 | 151100 | 150900 | 1909 |
| 589 | 20230626 | 092200 | 16025546900 | 151000 | 150800 | 151000 | 150700 | 1587 |
| 590 | 20230626 | 092100 | 15786063300 | 150800 | 150700 | 150800 | 150600 | 1542 |
| 591 | 20230626 | 092000 | 15553679700 | 150700 | 150800 | 150800 | 150600 | 4207 |
| 592 | 20230626 | 091900 | 14919548500 | 150900 | 151000 | 151100 | 150800 | 3339 |
| 593 | 20230626 | 091800 | 14415621000 | 151000 | 151100 | 151200 | 150900 | 5867 |
| 594 | 20230626 | 091700 | 13529631400 | 151100 | 151500 | 151600 | 151100 | 3942 |
| 595 | 20230626 | 091600 | 12933134900 | 151600 | 151500 | 151700 | 151500 | 3334 |
| 596 | 20230626 | 091500 | 12427716500 | 151600 | 151400 | 151600 | 151400 | 1909 |
| 597 | 20230626 | 091400 | 12138523700 | 151500 | 151200 | 151500 | 151200 | 1476 |
| 598 | 20230626 | 091300 | 11915121400 | 151200 | 151200 | 151400 | 151000 | 2330 |
| 599 | 20230626 | 091200 | 11563007100 | 151200 | 151200 | 151700 | 151100 | 2758 |
| 600 | 20230626 | 091100 | 11145838300 | 151200 | 150700 | 151200 | 150600 | 5097 |
| 601 | 20230626 | 091000 | 10376729900 | 150600 | 150600 | 150900 | 150500 | 3780 |
| 602 | 20230626 | 090900 | 9807107100 | 150600 | 151000 | 151100 | 150500 | 5534 |
| 603 | 20230626 | 090800 | 8973116900 | 151000 | 151500 | 151700 | 151000 | 8121 |
| 604 | 20230626 | 090700 | 7745156900 | 151300 | 151500 | 151600 | 151000 | 7285 |
| 605 | 20230626 | 090600 | 6643038200 | 151600 | 152000 | 152000 | 151200 | 5962 |
| 606 | 20230626 | 090500 | 5739088400 | 151900 | 152800 | 152900 | 151800 | 6873 |
| 607 | 20230626 | 090400 | 4693142800 | 152700 | 153400 | 153600 | 152300 | 4699 |
| 608 | 20230626 | 090300 | 3974578400 | 153500 | 153900 | 154000 | 153400 | 4382 |
| 609 | 20230626 | 090200 | 3300860600 | 153900 | 154400 | 154400 | 153700 | 4396 |
| 610 | 20230626 | 090100 | 2623906300 | 154300 | 154700 | 154900 | 154300 | 3135 |
| 611 | 20230626 | 090000 | 2139292000 | 154700 | 155300 | 155400 | 154700 | 13754 |