34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 3 | 20230629 | 184100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 4 | 20230629 | 184000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 5 | 20230629 | 183900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 6 | 20230629 | 183800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 7 | 20230629 | 183700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 8 | 20230629 | 183600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 9 | 20230629 | 183500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 10 | 20230629 | 183400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 11 | 20230629 | 183300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 12 | 20230629 | 183200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 13 | 20230629 | 183100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 14 | 20230629 | 183000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 15 | 20230629 | 182900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 16 | 20230629 | 182800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 17 | 20230629 | 182700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 18 | 20230629 | 182600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 19 | 20230629 | 182500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 20 | 20230629 | 182400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 21 | 20230629 | 182300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 22 | 20230629 | 182200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 23 | 20230629 | 182100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 24 | 20230629 | 182000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 25 | 20230629 | 181900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 26 | 20230629 | 181800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 27 | 20230629 | 181700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 28 | 20230629 | 181600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 29 | 20230629 | 181500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 30 | 20230629 | 181400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 31 | 20230629 | 181300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 32 | 20230629 | 181200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 33 | 20230629 | 181100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 34 | 20230629 | 181000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 35 | 20230629 | 180900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 36 | 20230629 | 180800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 37 | 20230629 | 180700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 38 | 20230629 | 180600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 39 | 20230629 | 180500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 40 | 20230629 | 180400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 41 | 20230629 | 180300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 42 | 20230629 | 180200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 43 | 20230629 | 180100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 44 | 20230629 | 180000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 45 | 20230629 | 175900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 46 | 20230629 | 175800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 47 | 20230629 | 175700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 48 | 20230629 | 175600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 49 | 20230629 | 175500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 50 | 20230629 | 175400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 51 | 20230629 | 175300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 52 | 20230629 | 175200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 53 | 20230629 | 175100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 54 | 20230629 | 175000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 55 | 20230629 | 174900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 56 | 20230629 | 174800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 57 | 20230629 | 174700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 58 | 20230629 | 174600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 59 | 20230629 | 174500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 60 | 20230629 | 174400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 61 | 20230629 | 174300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 62 | 20230629 | 174200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 63 | 20230629 | 174100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 64 | 20230629 | 174000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 65 | 20230629 | 173900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 66 | 20230629 | 173800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 67 | 20230629 | 173700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 68 | 20230629 | 173600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 69 | 20230629 | 173500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 70 | 20230629 | 173400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 71 | 20230629 | 173300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 72 | 20230629 | 173200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 73 | 20230629 | 173100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 74 | 20230629 | 173000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 75 | 20230629 | 172900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 76 | 20230629 | 172800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 77 | 20230629 | 172700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 78 | 20230629 | 172600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 79 | 20230629 | 172500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 80 | 20230629 | 172400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 81 | 20230629 | 172300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 82 | 20230629 | 172200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 83 | 20230629 | 172100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 84 | 20230629 | 172000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 85 | 20230629 | 171900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 86 | 20230629 | 171800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 87 | 20230629 | 171700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 88 | 20230629 | 171600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 89 | 20230629 | 171500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 90 | 20230629 | 171400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 91 | 20230629 | 171300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 92 | 20230629 | 171200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 93 | 20230629 | 171100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 94 | 20230629 | 171000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 95 | 20230629 | 170900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 96 | 20230629 | 170800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 97 | 20230629 | 170700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 98 | 20230629 | 170600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 99 | 20230629 | 170500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 100 | 20230629 | 170400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 101 | 20230629 | 170300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 102 | 20230629 | 170200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 103 | 20230629 | 170100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 104 | 20230629 | 170000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 105 | 20230629 | 165900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 106 | 20230629 | 165800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 107 | 20230629 | 165700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 108 | 20230629 | 165600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 109 | 20230629 | 165500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 110 | 20230629 | 165400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 111 | 20230629 | 165300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 112 | 20230629 | 165200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 113 | 20230629 | 165100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 114 | 20230629 | 165000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 115 | 20230629 | 164900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 116 | 20230629 | 164800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 117 | 20230629 | 164700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 118 | 20230629 | 164600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 119 | 20230629 | 164500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 120 | 20230629 | 164400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 121 | 20230629 | 164300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 122 | 20230629 | 164200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 123 | 20230629 | 164100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 124 | 20230629 | 164000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 125 | 20230629 | 163900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 126 | 20230629 | 163800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 127 | 20230629 | 163700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 128 | 20230629 | 163600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 129 | 20230629 | 163500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 130 | 20230629 | 163400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 131 | 20230629 | 163300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 132 | 20230629 | 163200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 133 | 20230629 | 163100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 134 | 20230629 | 163000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 135 | 20230629 | 162900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 136 | 20230629 | 162800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 137 | 20230629 | 162700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 138 | 20230629 | 162600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 139 | 20230629 | 162500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 140 | 20230629 | 162400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 141 | 20230629 | 162300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 142 | 20230629 | 162200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 143 | 20230629 | 162100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 144 | 20230629 | 162000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 145 | 20230629 | 161900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 146 | 20230629 | 161800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 147 | 20230629 | 161700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 148 | 20230629 | 161600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 149 | 20230629 | 161500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 150 | 20230629 | 161400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 151 | 20230629 | 161300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 152 | 20230629 | 161200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 153 | 20230629 | 161100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 154 | 20230629 | 161000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 155 | 20230629 | 160900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 156 | 20230629 | 160800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 157 | 20230629 | 160700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 158 | 20230629 | 160600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 159 | 20230629 | 160500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 160 | 20230629 | 160400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 161 | 20230629 | 160300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 162 | 20230629 | 160200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 163 | 20230629 | 160100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 164 | 20230629 | 160000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 165 | 20230629 | 155900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 166 | 20230629 | 155800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 167 | 20230629 | 155700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 168 | 20230629 | 155600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 169 | 20230629 | 155500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 170 | 20230629 | 155400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 171 | 20230629 | 155300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 172 | 20230629 | 155200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 173 | 20230629 | 155100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 174 | 20230629 | 155000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 175 | 20230629 | 154900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 176 | 20230629 | 154800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 177 | 20230629 | 154700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 178 | 20230629 | 154600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 179 | 20230629 | 154500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 180 | 20230629 | 154400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 181 | 20230629 | 154300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 182 | 20230629 | 154200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 183 | 20230629 | 154100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 184 | 20230629 | 154000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 185 | 20230629 | 153900 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 186 | 20230629 | 153800 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 187 | 20230629 | 153700 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 188 | 20230629 | 153600 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 189 | 20230629 | 153500 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 190 | 20230629 | 153400 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 191 | 20230629 | 153300 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 192 | 20230629 | 153200 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 193 | 20230629 | 153100 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 0 |
| 194 | 20230629 | 153000 | 57038135900 | 186600 | 186600 | 186600 | 186600 | 7367 |
| 195 | 20230629 | 152900 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 196 | 20230629 | 152800 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 197 | 20230629 | 152700 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 198 | 20230629 | 152600 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 199 | 20230629 | 152500 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 200 | 20230629 | 152400 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 201 | 20230629 | 152300 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 202 | 20230629 | 152200 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 203 | 20230629 | 152100 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 204 | 20230629 | 152000 | 55663453700 | 186500 | 186500 | 186500 | 186500 | 0 |
| 205 | 20230629 | 151900 | 55663453700 | 186500 | 186400 | 186500 | 186300 | 934 |
| 206 | 20230629 | 151800 | 55489340500 | 186400 | 186500 | 186500 | 186400 | 921 |
| 207 | 20230629 | 151700 | 55317639300 | 186500 | 186400 | 186600 | 186400 | 1358 |
| 208 | 20230629 | 151600 | 55064438300 | 186500 | 186500 | 186500 | 186400 | 811 |
| 209 | 20230629 | 151500 | 54913223300 | 186500 | 186400 | 186500 | 186400 | 1199 |
| 210 | 20230629 | 151400 | 54689673300 | 186400 | 186700 | 186700 | 186400 | 674 |
| 211 | 20230629 | 151300 | 54563958500 | 186600 | 186500 | 186700 | 186400 | 821 |
| 212 | 20230629 | 151200 | 54410784300 | 186600 | 186400 | 186600 | 186200 | 3135 |
| 213 | 20230629 | 151100 | 53826378000 | 186400 | 186500 | 186500 | 186300 | 1505 |
| 214 | 20230629 | 151000 | 53545904900 | 186500 | 186500 | 186600 | 186400 | 1165 |
| 215 | 20230629 | 150900 | 53328656100 | 186600 | 186500 | 186600 | 186400 | 978 |
| 216 | 20230629 | 150800 | 53146284700 | 186500 | 186500 | 186600 | 186400 | 945 |
| 217 | 20230629 | 150700 | 52970049500 | 186500 | 186800 | 186800 | 186500 | 1873 |
| 218 | 20230629 | 150600 | 52620611800 | 186700 | 186800 | 186900 | 186700 | 927 |
| 219 | 20230629 | 150500 | 52447493300 | 186900 | 186700 | 186900 | 186600 | 458 |
| 220 | 20230629 | 150400 | 52361949900 | 186700 | 186700 | 186800 | 186700 | 650 |
| 221 | 20230629 | 150300 | 52240580200 | 186800 | 186800 | 186900 | 186700 | 445 |
| 222 | 20230629 | 150200 | 52157460100 | 186800 | 186900 | 186900 | 186800 | 50 |
| 223 | 20230629 | 150100 | 52148117200 | 186800 | 186900 | 186900 | 186800 | 427 |
| 224 | 20230629 | 150000 | 52068336900 | 186900 | 187000 | 187000 | 186900 | 725 |
| 225 | 20230629 | 145900 | 51932785800 | 187100 | 187000 | 187100 | 186900 | 578 |
| 226 | 20230629 | 145800 | 51824690500 | 187000 | 187100 | 187100 | 187000 | 469 |
| 227 | 20230629 | 145700 | 51736986100 | 187100 | 187100 | 187200 | 187000 | 601 |
| 228 | 20230629 | 145600 | 51624535800 | 187100 | 187200 | 187200 | 187100 | 669 |
| 229 | 20230629 | 145500 | 51499333500 | 187200 | 187100 | 187200 | 187100 | 280 |
| 230 | 20230629 | 145400 | 51446940400 | 187100 | 186900 | 187100 | 186800 | 1001 |
| 231 | 20230629 | 145300 | 51259759400 | 186900 | 186600 | 186900 | 186600 | 467 |
| 232 | 20230629 | 145200 | 51172546400 | 186600 | 186700 | 186700 | 186600 | 177 |
| 233 | 20230629 | 145100 | 51139511300 | 186600 | 186800 | 186900 | 186600 | 627 |
| 234 | 20230629 | 145000 | 51022448300 | 186800 | 186800 | 186900 | 186700 | 453 |
| 235 | 20230629 | 144900 | 50937823700 | 186700 | 186700 | 186800 | 186600 | 345 |
| 236 | 20230629 | 144800 | 50873420000 | 186700 | 186700 | 186700 | 186500 | 324 |
| 237 | 20230629 | 144700 | 50812975200 | 186700 | 186600 | 186700 | 186300 | 1459 |
| 238 | 20230629 | 144600 | 50540911500 | 186600 | 186600 | 186700 | 186600 | 477 |
| 239 | 20230629 | 144500 | 50451899200 | 186600 | 186700 | 186700 | 186600 | 408 |
| 240 | 20230629 | 144400 | 50375757600 | 186700 | 186700 | 186800 | 186700 | 887 |
| 241 | 20230629 | 144300 | 50210152100 | 186700 | 186900 | 186900 | 186700 | 399 |
| 242 | 20230629 | 144200 | 50135615200 | 186800 | 186800 | 186900 | 186500 | 1516 |
| 243 | 20230629 | 144100 | 49852669500 | 186800 | 187000 | 187000 | 186700 | 525 |
| 244 | 20230629 | 144000 | 49754560200 | 187000 | 187100 | 187100 | 186900 | 833 |
| 245 | 20230629 | 143900 | 49598776100 | 187100 | 187000 | 187100 | 187000 | 783 |
| 246 | 20230629 | 143800 | 49452345000 | 187000 | 187200 | 187200 | 187000 | 194 |
| 247 | 20230629 | 143700 | 49416046200 | 187200 | 187100 | 187300 | 187000 | 504 |
| 248 | 20230629 | 143600 | 49321737300 | 187100 | 186900 | 187100 | 186900 | 526 |
| 249 | 20230629 | 143500 | 49223360700 | 186900 | 187000 | 187000 | 186900 | 427 |
| 250 | 20230629 | 143400 | 49143531400 | 187000 | 187000 | 187100 | 186900 | 258 |
| 251 | 20230629 | 143300 | 49095284000 | 186900 | 186700 | 187100 | 186700 | 724 |
| 252 | 20230629 | 143200 | 48960023700 | 186700 | 186900 | 186900 | 186700 | 381 |
| 253 | 20230629 | 143100 | 48888881500 | 186800 | 186900 | 187000 | 186800 | 575 |
| 254 | 20230629 | 143000 | 48781409800 | 186900 | 186600 | 187000 | 186500 | 2566 |
| 255 | 20230629 | 142900 | 48302419400 | 186700 | 186500 | 186700 | 186500 | 899 |
| 256 | 20230629 | 142800 | 48134686800 | 186700 | 187200 | 187300 | 186600 | 5625 |
| 257 | 20230629 | 142700 | 47083476000 | 187200 | 187200 | 187200 | 187200 | 205 |
| 258 | 20230629 | 142600 | 47045100000 | 187200 | 187100 | 187300 | 187100 | 224 |
| 259 | 20230629 | 142500 | 47003169900 | 187100 | 187300 | 187300 | 187100 | 168 |
| 260 | 20230629 | 142400 | 46971720300 | 187100 | 187300 | 187300 | 187100 | 311 |
| 261 | 20230629 | 142300 | 46913502000 | 187200 | 187100 | 187200 | 187100 | 590 |
| 262 | 20230629 | 142200 | 46803111200 | 187200 | 187100 | 187300 | 187100 | 70 |
| 263 | 20230629 | 142100 | 46790012900 | 187100 | 187200 | 187200 | 187100 | 146 |
| 264 | 20230629 | 142000 | 46762695400 | 187200 | 187200 | 187200 | 187100 | 310 |
| 265 | 20230629 | 141900 | 46704671400 | 187200 | 187500 | 187500 | 187100 | 173 |
| 266 | 20230629 | 141800 | 46672278600 | 187500 | 187500 | 187600 | 187000 | 349 |
| 267 | 20230629 | 141700 | 46606954000 | 187500 | 186900 | 187500 | 186900 | 1166 |
| 268 | 20230629 | 141600 | 46388586400 | 186900 | 187000 | 187000 | 186900 | 472 |
| 269 | 20230629 | 141500 | 46300343000 | 187000 | 187200 | 187200 | 187000 | 4078 |
| 270 | 20230629 | 141400 | 45537609700 | 187200 | 187200 | 187200 | 187100 | 312 |
| 271 | 20230629 | 141300 | 45479226400 | 187200 | 187300 | 187300 | 187100 | 766 |
| 272 | 20230629 | 141200 | 45335876000 | 187300 | 187200 | 187300 | 187200 | 104 |
| 273 | 20230629 | 141100 | 45316406400 | 187200 | 187300 | 187300 | 187100 | 662 |
| 274 | 20230629 | 141000 | 45192504700 | 187200 | 187300 | 187300 | 187200 | 93 |
| 275 | 20230629 | 140900 | 45175086000 | 187300 | 187200 | 187400 | 187100 | 264 |
| 276 | 20230629 | 140800 | 45125665600 | 187200 | 187400 | 187400 | 187100 | 2674 |
| 277 | 20230629 | 140700 | 44625010700 | 187500 | 187400 | 187500 | 187400 | 69 |
| 278 | 20230629 | 140600 | 44612078300 | 187400 | 187500 | 187500 | 187400 | 182 |
| 279 | 20230629 | 140500 | 44577960300 | 187400 | 187400 | 187500 | 187300 | 181 |
| 280 | 20230629 | 140400 | 44544040400 | 187500 | 187400 | 187500 | 187300 | 73 |
| 281 | 20230629 | 140300 | 44530362100 | 187400 | 187400 | 187400 | 187300 | 126 |
| 282 | 20230629 | 140200 | 44506753300 | 187400 | 187300 | 187400 | 187300 | 26 |
| 283 | 20230629 | 140100 | 44501882100 | 187300 | 187400 | 187400 | 187200 | 180 |
| 284 | 20230629 | 140000 | 44468169300 | 187200 | 187500 | 187500 | 187200 | 980 |
| 285 | 20230629 | 135900 | 44284601100 | 187500 | 187400 | 187500 | 187300 | 348 |
| 286 | 20230629 | 135800 | 44219372100 | 187400 | 187400 | 187400 | 187400 | 237 |
| 287 | 20230629 | 135700 | 44174958300 | 187400 | 187400 | 187400 | 187400 | 179 |
| 288 | 20230629 | 135600 | 44141413700 | 187400 | 187300 | 187400 | 187300 | 230 |
| 289 | 20230629 | 135500 | 44098333900 | 187300 | 187400 | 187500 | 187300 | 358 |
| 290 | 20230629 | 135400 | 44031245800 | 187400 | 187400 | 187500 | 187300 | 591 |
| 291 | 20230629 | 135300 | 43920520000 | 187400 | 187500 | 187500 | 187400 | 207 |
| 292 | 20230629 | 135200 | 43881726400 | 187400 | 187400 | 187500 | 187400 | 324 |
| 293 | 20230629 | 135100 | 43821007900 | 187400 | 187500 | 187500 | 187400 | 1273 |
| 294 | 20230629 | 135000 | 43582405100 | 187500 | 187600 | 187600 | 187500 | 76 |
| 295 | 20230629 | 134900 | 43568154300 | 187500 | 187500 | 187500 | 187400 | 403 |
| 296 | 20230629 | 134800 | 43492601700 | 187500 | 187600 | 187600 | 187500 | 446 |
| 297 | 20230629 | 134700 | 43408965800 | 187600 | 187500 | 187600 | 187500 | 98 |
| 298 | 20230629 | 134600 | 43390584200 | 187600 | 187700 | 187700 | 187600 | 245 |
| 299 | 20230629 | 134500 | 43344621200 | 187600 | 187600 | 187800 | 187600 | 309 |
| 300 | 20230629 | 134400 | 43286641000 | 187600 | 187700 | 187800 | 187600 | 65 |
| 301 | 20230629 | 134300 | 43274443400 | 187700 | 187800 | 187800 | 187700 | 118 |
| 302 | 20230629 | 134200 | 43252293100 | 187700 | 187800 | 187800 | 187600 | 537 |
| 303 | 20230629 | 134100 | 43151484600 | 187800 | 187900 | 187900 | 187800 | 257 |
| 304 | 20230629 | 134000 | 43103215500 | 187900 | 188000 | 188000 | 187900 | 209 |
| 305 | 20230629 | 133900 | 43063935100 | 187900 | 188000 | 188100 | 187900 | 323 |
| 306 | 20230629 | 133800 | 43003216000 | 188100 | 188200 | 188200 | 188000 | 133 |
| 307 | 20230629 | 133700 | 42978196700 | 188200 | 188300 | 188300 | 188100 | 173 |
| 308 | 20230629 | 133600 | 42945643500 | 188200 | 187600 | 188300 | 187500 | 1302 |
| 309 | 20230629 | 133500 | 42701066600 | 187600 | 187700 | 187800 | 187600 | 251 |
| 310 | 20230629 | 133400 | 42653976200 | 187700 | 187600 | 187700 | 187600 | 312 |
| 311 | 20230629 | 133300 | 42595422000 | 187600 | 187700 | 187700 | 187600 | 419 |
| 312 | 20230629 | 133200 | 42516808000 | 187700 | 187600 | 187800 | 187600 | 50 |
| 313 | 20230629 | 133100 | 42507423600 | 187600 | 187500 | 187700 | 187400 | 143 |
| 314 | 20230629 | 133000 | 42480606900 | 187500 | 187500 | 187500 | 187400 | 94 |
| 315 | 20230629 | 132900 | 42462987000 | 187400 | 187400 | 187500 | 187300 | 942 |
| 316 | 20230629 | 132800 | 42286532700 | 187400 | 187800 | 187800 | 187400 | 983 |
| 317 | 20230629 | 132700 | 42102279000 | 187800 | 187900 | 187900 | 187700 | 218 |
| 318 | 20230629 | 132600 | 42061341900 | 187900 | 187900 | 188000 | 187900 | 112 |
| 319 | 20230629 | 132500 | 42040291700 | 187700 | 187400 | 188000 | 187300 | 598 |
| 320 | 20230629 | 132400 | 41928080400 | 187400 | 187400 | 187400 | 187300 | 256 |
| 321 | 20230629 | 132300 | 41880116900 | 187300 | 187400 | 187400 | 187300 | 134 |
| 322 | 20230629 | 132200 | 41855011800 | 187400 | 187400 | 187500 | 187300 | 205 |
| 323 | 20230629 | 132100 | 41816606800 | 187400 | 187500 | 187500 | 187300 | 485 |
| 324 | 20230629 | 132000 | 41725708300 | 187500 | 187500 | 187600 | 187400 | 386 |
| 325 | 20230629 | 131900 | 41653333400 | 187500 | 187600 | 187700 | 187500 | 502 |
| 326 | 20230629 | 131800 | 41559171800 | 187600 | 187500 | 187600 | 187400 | 252 |
| 327 | 20230629 | 131700 | 41511925300 | 187500 | 187500 | 187500 | 187400 | 224 |
| 328 | 20230629 | 131600 | 41469930100 | 187500 | 187500 | 187600 | 187400 | 871 |
| 329 | 20230629 | 131500 | 41306623300 | 187500 | 187800 | 187800 | 187500 | 562 |
| 330 | 20230629 | 131400 | 41201180500 | 187700 | 188000 | 188000 | 187700 | 348 |
| 331 | 20230629 | 131300 | 41135799000 | 187900 | 187900 | 188000 | 187900 | 48 |
| 332 | 20230629 | 131200 | 41126779500 | 187900 | 187900 | 188000 | 187800 | 174 |
| 333 | 20230629 | 131100 | 41094091900 | 187900 | 188300 | 188300 | 187900 | 191 |
| 334 | 20230629 | 131000 | 41058146900 | 188300 | 187900 | 188400 | 187900 | 466 |
| 335 | 20230629 | 130900 | 40970465000 | 187800 | 187900 | 187900 | 187800 | 156 |
| 336 | 20230629 | 130800 | 40941167300 | 187800 | 188000 | 188000 | 187800 | 191 |
| 337 | 20230629 | 130700 | 40905288700 | 187800 | 187800 | 188100 | 187800 | 231 |
| 338 | 20230629 | 130600 | 40861876500 | 187900 | 187900 | 188000 | 187600 | 697 |
| 339 | 20230629 | 130500 | 40731030300 | 187900 | 188000 | 188100 | 187900 | 163 |
| 340 | 20230629 | 130400 | 40700390000 | 188100 | 188100 | 188200 | 188000 | 178 |
| 341 | 20230629 | 130300 | 40666920200 | 188100 | 188400 | 188400 | 188100 | 352 |
| 342 | 20230629 | 130200 | 40600631800 | 188500 | 188400 | 188600 | 188300 | 304 |
| 343 | 20230629 | 130100 | 40543325400 | 188400 | 188700 | 188700 | 188300 | 1230 |
| 344 | 20230629 | 130000 | 40311513600 | 188600 | 188400 | 188600 | 188400 | 160 |
| 345 | 20230629 | 125900 | 40281341800 | 188500 | 187800 | 188500 | 187800 | 343 |
| 346 | 20230629 | 125800 | 40216770200 | 187800 | 187600 | 187800 | 187500 | 385 |
| 347 | 20230629 | 125700 | 40144534500 | 187600 | 187600 | 187700 | 187600 | 788 |
| 348 | 20230629 | 125600 | 39996672400 | 187600 | 187600 | 187700 | 187600 | 107 |
| 349 | 20230629 | 125500 | 39976596100 | 187600 | 187700 | 187700 | 187500 | 1272 |
| 350 | 20230629 | 125400 | 39737937700 | 187800 | 188100 | 188100 | 187800 | 2316 |
| 351 | 20230629 | 125300 | 39302691000 | 188100 | 188200 | 188300 | 188100 | 472 |
| 352 | 20230629 | 125200 | 39213888800 | 188200 | 188200 | 188300 | 188100 | 64 |
| 353 | 20230629 | 125100 | 39201845900 | 188300 | 188200 | 188300 | 188100 | 213 |
| 354 | 20230629 | 125000 | 39161762900 | 188200 | 188100 | 188200 | 188000 | 365 |
| 355 | 20230629 | 124900 | 39093111100 | 188100 | 188300 | 188300 | 188000 | 227 |
| 356 | 20230629 | 124800 | 39050411600 | 188100 | 188500 | 188600 | 188100 | 1657 |
| 357 | 20230629 | 124700 | 38738585500 | 188600 | 188600 | 188600 | 188400 | 823 |
| 358 | 20230629 | 124600 | 38583451000 | 188600 | 188500 | 188600 | 188500 | 114 |
| 359 | 20230629 | 124500 | 38561956300 | 188600 | 188600 | 188600 | 188500 | 85 |
| 360 | 20230629 | 124400 | 38545927400 | 188700 | 188900 | 188900 | 188600 | 1407 |
| 361 | 20230629 | 124300 | 38280429300 | 188900 | 188800 | 188900 | 188800 | 401 |
| 362 | 20230629 | 124200 | 38204719900 | 188800 | 188900 | 189000 | 188800 | 73 |
| 363 | 20230629 | 124100 | 38190932500 | 188800 | 189000 | 189000 | 188800 | 62 |
| 364 | 20230629 | 124000 | 38179219800 | 189000 | 188700 | 189000 | 188700 | 155 |
| 365 | 20230629 | 123900 | 38149958600 | 188700 | 189100 | 189200 | 188700 | 1385 |
| 366 | 20230629 | 123800 | 37888326200 | 189100 | 189200 | 189300 | 189100 | 235 |
| 367 | 20230629 | 123700 | 37843867100 | 189300 | 189300 | 189400 | 189200 | 132 |
| 368 | 20230629 | 123600 | 37818881700 | 189300 | 189200 | 189300 | 189200 | 186 |
| 369 | 20230629 | 123500 | 37783688000 | 189200 | 189300 | 189300 | 189200 | 39 |
| 370 | 20230629 | 123400 | 37776308300 | 189300 | 189400 | 189500 | 189300 | 393 |
| 371 | 20230629 | 123300 | 37701869800 | 189500 | 189400 | 189500 | 189400 | 285 |
| 372 | 20230629 | 123200 | 37647882200 | 189500 | 189400 | 189500 | 189400 | 56 |
| 373 | 20230629 | 123100 | 37637274900 | 189400 | 189200 | 189500 | 189100 | 358 |
| 374 | 20230629 | 123000 | 37569471900 | 189200 | 189100 | 189200 | 189100 | 189 |
| 375 | 20230629 | 122900 | 37533716800 | 189100 | 189200 | 189300 | 189100 | 422 |
| 376 | 20230629 | 122800 | 37453865500 | 189200 | 189100 | 189300 | 189100 | 552 |
| 377 | 20230629 | 122700 | 37349434400 | 189100 | 189000 | 189100 | 189000 | 178 |
| 378 | 20230629 | 122600 | 37315787700 | 189000 | 189000 | 189000 | 188900 | 60 |
| 379 | 20230629 | 122500 | 37304449300 | 189000 | 188900 | 189000 | 188900 | 87 |
| 380 | 20230629 | 122400 | 37288009400 | 188900 | 188900 | 189000 | 188900 | 137 |
| 381 | 20230629 | 122300 | 37262123300 | 188900 | 188900 | 189000 | 188800 | 174 |
| 382 | 20230629 | 122200 | 37229255000 | 189000 | 188800 | 189000 | 188800 | 362 |
| 383 | 20230629 | 122100 | 37160903000 | 188800 | 188700 | 188800 | 188700 | 154 |
| 384 | 20230629 | 122000 | 37131839200 | 188700 | 188700 | 188800 | 188700 | 110 |
| 385 | 20230629 | 121900 | 37111079800 | 188800 | 188700 | 188900 | 188700 | 362 |
| 386 | 20230629 | 121800 | 37042724800 | 188700 | 188700 | 188800 | 188700 | 83 |
| 387 | 20230629 | 121700 | 37027061400 | 188700 | 188700 | 188800 | 188600 | 241 |
| 388 | 20230629 | 121600 | 36981573400 | 188700 | 188600 | 188700 | 188600 | 117 |
| 389 | 20230629 | 121500 | 36959499400 | 188700 | 188600 | 188700 | 188600 | 47 |
| 390 | 20230629 | 121400 | 36950634800 | 188600 | 188700 | 188700 | 188600 | 50 |
| 391 | 20230629 | 121300 | 36941203100 | 188600 | 188500 | 188600 | 188500 | 120 |
| 392 | 20230629 | 121200 | 36918579400 | 188600 | 188700 | 188800 | 188600 | 266 |
| 393 | 20230629 | 121100 | 36868399900 | 188800 | 188800 | 188800 | 188700 | 52 |
| 394 | 20230629 | 121000 | 36858582900 | 188800 | 188800 | 188800 | 188700 | 220 |
| 395 | 20230629 | 120900 | 36817052300 | 188800 | 188700 | 188800 | 188700 | 132 |
| 396 | 20230629 | 120800 | 36792132400 | 188700 | 188800 | 188800 | 188600 | 44 |
| 397 | 20230629 | 120700 | 36783826900 | 188800 | 188300 | 188800 | 188300 | 296 |
| 398 | 20230629 | 120600 | 36727969900 | 188300 | 188400 | 188600 | 188200 | 554 |
| 399 | 20230629 | 120500 | 36623591300 | 188300 | 188300 | 188300 | 188200 | 272 |
| 400 | 20230629 | 120400 | 36572373800 | 188400 | 188400 | 188400 | 188300 | 58 |
| 401 | 20230629 | 120300 | 36561449200 | 188400 | 188300 | 188400 | 188300 | 331 |
| 402 | 20230629 | 120200 | 36499121600 | 188300 | 188400 | 188400 | 188300 | 53 |
| 403 | 20230629 | 120100 | 36489139000 | 188400 | 188400 | 188500 | 188400 | 67 |
| 404 | 20230629 | 120000 | 36476515900 | 188400 | 188400 | 188400 | 188400 | 93 |
| 405 | 20230629 | 115900 | 36458994700 | 188400 | 188400 | 188500 | 188400 | 125 |
| 406 | 20230629 | 115800 | 36435443200 | 188500 | 188400 | 188500 | 188400 | 24 |
| 407 | 20230629 | 115700 | 36430921300 | 188400 | 188500 | 188500 | 188400 | 121 |
| 408 | 20230629 | 115600 | 36408122900 | 188400 | 188400 | 188500 | 188400 | 35 |
| 409 | 20230629 | 115500 | 36401527100 | 188400 | 188400 | 188500 | 188400 | 105 |
| 410 | 20230629 | 115400 | 36381737400 | 188400 | 188500 | 188600 | 188400 | 56 |
| 411 | 20230629 | 115300 | 36371182300 | 188500 | 188800 | 188800 | 188500 | 326 |
| 412 | 20230629 | 115200 | 36309699300 | 188800 | 189000 | 189000 | 188800 | 590 |
| 413 | 20230629 | 115100 | 36198297700 | 188900 | 188800 | 189000 | 188800 | 362 |
| 414 | 20230629 | 115000 | 36129898300 | 188800 | 188900 | 188900 | 188600 | 662 |
| 415 | 20230629 | 114900 | 36004897600 | 188900 | 189000 | 189000 | 188900 | 117 |
| 416 | 20230629 | 114800 | 35982792000 | 189000 | 188800 | 189000 | 188800 | 534 |
| 417 | 20230629 | 114700 | 35881955900 | 188800 | 188900 | 188900 | 188800 | 67 |
| 418 | 20230629 | 114600 | 35869299900 | 188800 | 188900 | 188900 | 188800 | 246 |
| 419 | 20230629 | 114500 | 35822853200 | 188900 | 188800 | 188900 | 188800 | 188 |
| 420 | 20230629 | 114400 | 35787344600 | 188900 | 188900 | 188900 | 188800 | 263 |
| 421 | 20230629 | 114300 | 35737678200 | 188900 | 187900 | 188900 | 187900 | 1776 |
| 422 | 20230629 | 114200 | 35403307700 | 187800 | 187800 | 187900 | 187800 | 366 |
| 423 | 20230629 | 114100 | 35334560700 | 187900 | 187900 | 187900 | 187800 | 190 |
| 424 | 20230629 | 114000 | 35298874400 | 187900 | 188000 | 188000 | 187800 | 229 |
| 425 | 20230629 | 113900 | 35255843900 | 187900 | 188000 | 188100 | 187900 | 561 |
| 426 | 20230629 | 113800 | 35150373100 | 188000 | 188100 | 188200 | 188000 | 80 |
| 427 | 20230629 | 113700 | 35135325000 | 188100 | 188200 | 188200 | 188100 | 257 |
| 428 | 20230629 | 113600 | 35086970300 | 188100 | 188100 | 188100 | 188100 | 64 |
| 429 | 20230629 | 113500 | 35074931900 | 188100 | 188000 | 188200 | 188000 | 143 |
| 430 | 20230629 | 113400 | 35048045200 | 188000 | 188000 | 188100 | 187900 | 434 |
| 431 | 20230629 | 113300 | 34966452400 | 188000 | 188300 | 188400 | 188000 | 1128 |
| 432 | 20230629 | 113200 | 34754269000 | 188300 | 188400 | 188500 | 188300 | 413 |
| 433 | 20230629 | 113100 | 34676463600 | 188500 | 188400 | 188500 | 188400 | 840 |
| 434 | 20230629 | 113000 | 34518127700 | 188500 | 188400 | 188500 | 188400 | 198 |
| 435 | 20230629 | 112900 | 34480822600 | 188300 | 188600 | 188600 | 188300 | 551 |
| 436 | 20230629 | 112800 | 34377007800 | 188600 | 188500 | 188700 | 188500 | 512 |
| 437 | 20230629 | 112700 | 34280452400 | 188500 | 188600 | 188600 | 188400 | 438 |
| 438 | 20230629 | 112600 | 34197893200 | 188500 | 188500 | 188600 | 188500 | 97 |
| 439 | 20230629 | 112500 | 34179606000 | 188500 | 188400 | 188600 | 188400 | 219 |
| 440 | 20230629 | 112400 | 34138329900 | 188500 | 188500 | 188500 | 188400 | 358 |
| 441 | 20230629 | 112300 | 34070848500 | 188400 | 188400 | 188500 | 188400 | 276 |
| 442 | 20230629 | 112200 | 34018828100 | 188400 | 188500 | 188500 | 188400 | 118 |
| 443 | 20230629 | 112100 | 33996587700 | 188500 | 188000 | 188500 | 188000 | 504 |
| 444 | 20230629 | 112000 | 33901710400 | 188000 | 188000 | 188200 | 188000 | 75 |
| 445 | 20230629 | 111900 | 33887607100 | 188000 | 188300 | 188300 | 188000 | 197 |
| 446 | 20230629 | 111800 | 33850534900 | 188300 | 188000 | 188400 | 187900 | 250 |
| 447 | 20230629 | 111700 | 33803512700 | 188000 | 188300 | 188300 | 187900 | 288 |
| 448 | 20230629 | 111600 | 33749370300 | 188000 | 187800 | 188300 | 187800 | 1017 |
| 449 | 20230629 | 111500 | 33558253300 | 187900 | 187600 | 187900 | 187400 | 1238 |
| 450 | 20230629 | 111400 | 33326046600 | 187500 | 187600 | 187700 | 187500 | 346 |
| 451 | 20230629 | 111300 | 33261151300 | 187600 | 187700 | 187700 | 187500 | 624 |
| 452 | 20230629 | 111200 | 33144093700 | 187700 | 187800 | 187800 | 187600 | 383 |
| 453 | 20230629 | 111100 | 33072224000 | 187900 | 187200 | 188000 | 187200 | 2521 |
| 454 | 20230629 | 111000 | 32599374400 | 187300 | 187300 | 187400 | 187200 | 978 |
| 455 | 20230629 | 110900 | 32416247900 | 187300 | 187500 | 187600 | 187300 | 990 |
| 456 | 20230629 | 110800 | 32230687000 | 187600 | 187800 | 187800 | 187500 | 1433 |
| 457 | 20230629 | 110700 | 31961765500 | 187800 | 187900 | 188000 | 187700 | 865 |
| 458 | 20230629 | 110600 | 31799255500 | 187900 | 187700 | 188100 | 187700 | 272 |
| 459 | 20230629 | 110500 | 31748164400 | 187700 | 187400 | 187800 | 187400 | 1076 |
| 460 | 20230629 | 110400 | 31546309300 | 187500 | 187600 | 187700 | 187500 | 1446 |
| 461 | 20230629 | 110300 | 31275103400 | 187600 | 188100 | 188100 | 187600 | 2163 |
| 462 | 20230629 | 110200 | 30868746800 | 188100 | 188100 | 188500 | 188000 | 1630 |
| 463 | 20230629 | 110100 | 30562243200 | 188100 | 188300 | 188400 | 188000 | 1684 |
| 464 | 20230629 | 110000 | 30245431700 | 188300 | 188900 | 188900 | 188300 | 1761 |
| 465 | 20230629 | 105900 | 29913358900 | 188800 | 189000 | 189000 | 188800 | 554 |
| 466 | 20230629 | 105800 | 29808710100 | 188900 | 189000 | 189000 | 188900 | 526 |
| 467 | 20230629 | 105700 | 29709297100 | 189000 | 189100 | 189200 | 189000 | 253 |
| 468 | 20230629 | 105600 | 29661461900 | 189100 | 189000 | 189200 | 189000 | 287 |
| 469 | 20230629 | 105500 | 29607192200 | 189100 | 189000 | 189100 | 189000 | 273 |
| 470 | 20230629 | 105400 | 29555579700 | 189000 | 189000 | 189100 | 189000 | 619 |
| 471 | 20230629 | 105300 | 29438546400 | 189000 | 189100 | 189200 | 189000 | 455 |
| 472 | 20230629 | 105200 | 29352525900 | 189100 | 189200 | 189300 | 189100 | 422 |
| 473 | 20230629 | 105100 | 29272696000 | 189200 | 189300 | 189300 | 189200 | 523 |
| 474 | 20230629 | 105000 | 29173741900 | 189300 | 189400 | 189400 | 189200 | 438 |
| 475 | 20230629 | 104900 | 29090848300 | 189300 | 189200 | 189400 | 189200 | 166 |
| 476 | 20230629 | 104800 | 29059430200 | 189200 | 189100 | 189500 | 189100 | 576 |
| 477 | 20230629 | 104700 | 28950413900 | 189100 | 189300 | 189400 | 188800 | 354 |
| 478 | 20230629 | 104600 | 28883490100 | 189300 | 188800 | 189400 | 188700 | 737 |
| 479 | 20230629 | 104500 | 28744014300 | 188800 | 188200 | 188800 | 188100 | 1000 |
| 480 | 20230629 | 104400 | 28555608300 | 188300 | 188800 | 188800 | 188200 | 2560 |
| 481 | 20230629 | 104300 | 28073223100 | 188700 | 189100 | 189200 | 188700 | 1754 |
| 482 | 20230629 | 104200 | 27741737000 | 189100 | 189300 | 189300 | 189100 | 1223 |
| 483 | 20230629 | 104100 | 27510360200 | 189300 | 189400 | 189400 | 189200 | 647 |
| 484 | 20230629 | 104000 | 27387857400 | 189400 | 189500 | 189500 | 189300 | 768 |
| 485 | 20230629 | 103900 | 27242384400 | 189400 | 189600 | 189700 | 189400 | 1554 |
| 486 | 20230629 | 103800 | 26947907900 | 189700 | 189800 | 189900 | 189600 | 1077 |
| 487 | 20230629 | 103700 | 26743525900 | 189900 | 190000 | 190100 | 189800 | 768 |
| 488 | 20230629 | 103600 | 26597648700 | 190100 | 189800 | 190100 | 189800 | 289 |
| 489 | 20230629 | 103500 | 26542762000 | 190000 | 189900 | 190200 | 189800 | 660 |
| 490 | 20230629 | 103400 | 26417412600 | 190000 | 190300 | 190400 | 189900 | 2663 |
| 491 | 20230629 | 103300 | 25911266800 | 190300 | 190300 | 190500 | 190300 | 1163 |
| 492 | 20230629 | 103200 | 25689838500 | 190400 | 190400 | 190500 | 190300 | 515 |
| 493 | 20230629 | 103100 | 25591784000 | 190400 | 190400 | 190500 | 190300 | 269 |
| 494 | 20230629 | 103000 | 25540571700 | 190400 | 190400 | 190500 | 190300 | 334 |
| 495 | 20230629 | 102900 | 25476991800 | 190400 | 190500 | 190600 | 190400 | 1183 |
| 496 | 20230629 | 102800 | 25251623300 | 190600 | 190600 | 190700 | 190500 | 446 |
| 497 | 20230629 | 102700 | 25166631500 | 190600 | 190600 | 190700 | 190500 | 508 |
| 498 | 20230629 | 102600 | 25069829600 | 190600 | 190500 | 190700 | 190500 | 349 |
| 499 | 20230629 | 102500 | 25003328800 | 190500 | 190400 | 190500 | 190400 | 730 |
| 500 | 20230629 | 102400 | 24864266300 | 190400 | 190400 | 190500 | 190400 | 157 |
| 501 | 20230629 | 102300 | 24834368800 | 190400 | 190500 | 190500 | 190400 | 415 |
| 502 | 20230629 | 102200 | 24755319600 | 190600 | 191000 | 191000 | 190500 | 662 |
| 503 | 20230629 | 102100 | 24629111700 | 191000 | 190900 | 191000 | 190700 | 358 |
| 504 | 20230629 | 102000 | 24560756400 | 190900 | 191200 | 191200 | 190700 | 135 |
| 505 | 20230629 | 101900 | 24534990200 | 191200 | 190600 | 191200 | 190500 | 1457 |
| 506 | 20230629 | 101800 | 24257101700 | 190600 | 190900 | 190900 | 190500 | 1097 |
| 507 | 20230629 | 101700 | 24047983400 | 190800 | 190900 | 190900 | 190700 | 332 |
| 508 | 20230629 | 101600 | 23984634600 | 190900 | 190800 | 190900 | 190700 | 200 |
| 509 | 20230629 | 101500 | 23946479500 | 190800 | 190600 | 190800 | 190500 | 278 |
| 510 | 20230629 | 101400 | 23893465600 | 190700 | 191100 | 191100 | 190700 | 273 |
| 511 | 20230629 | 101300 | 23841340000 | 191100 | 191000 | 191200 | 190800 | 1216 |
| 512 | 20230629 | 101200 | 23609102100 | 190900 | 190900 | 191000 | 190900 | 363 |
| 513 | 20230629 | 101100 | 23539782200 | 190900 | 191100 | 191100 | 190800 | 131 |
| 514 | 20230629 | 101000 | 23514764900 | 191100 | 190500 | 191200 | 190500 | 982 |
| 515 | 20230629 | 100900 | 23327379900 | 190400 | 190000 | 190500 | 190000 | 510 |
| 516 | 20230629 | 100800 | 23230424600 | 190000 | 190200 | 190300 | 189900 | 1870 |
| 517 | 20230629 | 100700 | 22874989800 | 190300 | 190300 | 190300 | 190100 | 191 |
| 518 | 20230629 | 100600 | 22838657300 | 190300 | 190300 | 190500 | 190100 | 568 |
| 519 | 20230629 | 100500 | 22730570200 | 190300 | 190200 | 190500 | 190200 | 1219 |
| 520 | 20230629 | 100400 | 22498637800 | 190300 | 190600 | 190600 | 190200 | 1932 |
| 521 | 20230629 | 100300 | 22130694400 | 190600 | 190800 | 190900 | 190600 | 884 |
| 522 | 20230629 | 100200 | 21962074600 | 190800 | 191200 | 191300 | 190800 | 1712 |
| 523 | 20230629 | 100100 | 21635050100 | 191300 | 191200 | 191300 | 191200 | 359 |
| 524 | 20230629 | 100000 | 21566399100 | 191200 | 191200 | 191400 | 191200 | 343 |
| 525 | 20230629 | 095900 | 21500804700 | 191400 | 191500 | 191500 | 191200 | 820 |
| 526 | 20230629 | 095800 | 21343930900 | 191400 | 191400 | 191500 | 191300 | 452 |
| 527 | 20230629 | 095700 | 21257416100 | 191400 | 191500 | 191500 | 191300 | 551 |
| 528 | 20230629 | 095600 | 21151961200 | 191500 | 191600 | 191600 | 191500 | 295 |
| 529 | 20230629 | 095500 | 21095463200 | 191600 | 191400 | 191600 | 191400 | 452 |
| 530 | 20230629 | 095400 | 21008914600 | 191400 | 191700 | 191700 | 191300 | 1213 |
| 531 | 20230629 | 095300 | 20776631900 | 191700 | 191900 | 192000 | 191700 | 374 |
| 532 | 20230629 | 095200 | 20704908500 | 191900 | 191900 | 192000 | 191700 | 1823 |
| 533 | 20230629 | 095100 | 20355144500 | 191900 | 191900 | 192000 | 191800 | 815 |
| 534 | 20230629 | 095000 | 20198742600 | 191800 | 191900 | 191900 | 191800 | 464 |
| 535 | 20230629 | 094900 | 20109741400 | 191800 | 191700 | 191900 | 191700 | 471 |
| 536 | 20230629 | 094800 | 20019419100 | 191800 | 191700 | 191800 | 191700 | 369 |
| 537 | 20230629 | 094700 | 19948664100 | 191700 | 191800 | 191800 | 191700 | 457 |
| 538 | 20230629 | 094600 | 19861039300 | 191800 | 191900 | 192000 | 191800 | 2312 |
| 539 | 20230629 | 094500 | 19417472800 | 191900 | 191900 | 191900 | 191800 | 833 |
| 540 | 20230629 | 094400 | 19257623400 | 191800 | 191900 | 191900 | 191800 | 759 |
| 541 | 20230629 | 094300 | 19112025200 | 191800 | 191400 | 192000 | 191400 | 1927 |
| 542 | 20230629 | 094200 | 18742372400 | 191400 | 191100 | 191500 | 191100 | 838 |
| 543 | 20230629 | 094100 | 18582077900 | 191200 | 191000 | 191200 | 190900 | 854 |
| 544 | 20230629 | 094000 | 18418912000 | 191000 | 191100 | 191100 | 190900 | 673 |
| 545 | 20230629 | 093900 | 18290360800 | 191100 | 190900 | 191200 | 190900 | 498 |
| 546 | 20230629 | 093800 | 18195195100 | 191000 | 191300 | 191300 | 190900 | 1061 |
| 547 | 20230629 | 093700 | 17992428000 | 191200 | 191400 | 191400 | 190900 | 896 |
| 548 | 20230629 | 093600 | 17821123500 | 191300 | 192000 | 192000 | 191300 | 2128 |
| 549 | 20230629 | 093500 | 17412929900 | 192000 | 191700 | 192000 | 191700 | 2094 |
| 550 | 20230629 | 093400 | 17011242500 | 191600 | 191500 | 191800 | 191500 | 1395 |
| 551 | 20230629 | 093300 | 16743848100 | 191600 | 191400 | 191600 | 191300 | 1238 |
| 552 | 20230629 | 093200 | 16506789200 | 191300 | 190700 | 191300 | 190700 | 1170 |
| 553 | 20230629 | 093100 | 16283104600 | 191100 | 190100 | 191100 | 190100 | 4911 |
| 554 | 20230629 | 093000 | 15347471200 | 190100 | 190200 | 190300 | 190100 | 625 |
| 555 | 20230629 | 092900 | 15228599600 | 190200 | 190000 | 190200 | 189900 | 524 |
| 556 | 20230629 | 092800 | 15129001100 | 190000 | 190000 | 190100 | 189800 | 1689 |
| 557 | 20230629 | 092700 | 14808235800 | 190000 | 190000 | 190100 | 189900 | 822 |
| 558 | 20230629 | 092600 | 14652061200 | 190100 | 190300 | 190400 | 190000 | 1753 |
| 559 | 20230629 | 092500 | 14318828000 | 190400 | 190700 | 190800 | 190300 | 1402 |
| 560 | 20230629 | 092400 | 14051702500 | 190700 | 190900 | 190900 | 190500 | 586 |
| 561 | 20230629 | 092300 | 13939991600 | 190700 | 191000 | 191100 | 190500 | 496 |
| 562 | 20230629 | 092200 | 13845335900 | 191000 | 191400 | 191400 | 190300 | 1761 |
| 563 | 20230629 | 092100 | 13508749500 | 190100 | 189800 | 191800 | 189300 | 7674 |
| 564 | 20230629 | 092000 | 12045617000 | 189900 | 190300 | 190300 | 189900 | 2459 |
| 565 | 20230629 | 091900 | 11578175300 | 190300 | 190800 | 190800 | 190300 | 1520 |
| 566 | 20230629 | 091800 | 11288543900 | 190800 | 190600 | 190800 | 190500 | 875 |
| 567 | 20230629 | 091700 | 11121673600 | 190800 | 190700 | 190800 | 190600 | 571 |
| 568 | 20230629 | 091600 | 11012803100 | 190600 | 191000 | 191000 | 190600 | 787 |
| 569 | 20230629 | 091500 | 10862711600 | 190800 | 190400 | 191000 | 190400 | 2527 |
| 570 | 20230629 | 091400 | 10380629000 | 190400 | 190500 | 190500 | 190300 | 1293 |
| 571 | 20230629 | 091300 | 10134455600 | 190400 | 191200 | 191200 | 190400 | 2302 |
| 572 | 20230629 | 091200 | 9695106800 | 191200 | 191800 | 191800 | 191100 | 1867 |
| 573 | 20230629 | 091100 | 9337750500 | 192000 | 191900 | 192000 | 191700 | 3784 |
| 574 | 20230629 | 091000 | 8611577800 | 192000 | 191900 | 192200 | 191700 | 5395 |
| 575 | 20230629 | 090900 | 7575983200 | 191900 | 191300 | 191900 | 191200 | 3362 |
| 576 | 20230629 | 090800 | 6931897000 | 191300 | 190800 | 191300 | 190500 | 3525 |
| 577 | 20230629 | 090700 | 6258837800 | 190800 | 190700 | 191000 | 190300 | 1213 |
| 578 | 20230629 | 090600 | 6027436400 | 191000 | 191000 | 191100 | 190100 | 3054 |
| 579 | 20230629 | 090500 | 5444300100 | 190900 | 189800 | 191000 | 189600 | 3999 |
| 580 | 20230629 | 090400 | 4683099400 | 189800 | 190200 | 190200 | 189400 | 2053 |
| 581 | 20230629 | 090300 | 4293211200 | 190200 | 189900 | 190300 | 189400 | 4438 |
| 582 | 20230629 | 090200 | 3449758500 | 189900 | 188100 | 190000 | 188100 | 2801 |
| 583 | 20230629 | 090100 | 2921154500 | 188600 | 189900 | 190000 | 187800 | 4034 |
| 584 | 20230629 | 090000 | 2160891200 | 190000 | 187600 | 190300 | 187600 | 10953 |