34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 3 | 20230629 | 185000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 4 | 20230629 | 184900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 5 | 20230629 | 184800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 6 | 20230629 | 184700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 7 | 20230629 | 184600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 8 | 20230629 | 184500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 9 | 20230629 | 184400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 10 | 20230629 | 184300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 11 | 20230629 | 184200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 12 | 20230629 | 184100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 13 | 20230629 | 184000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 14 | 20230629 | 183900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 15 | 20230629 | 183800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 16 | 20230629 | 183700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 17 | 20230629 | 183600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 18 | 20230629 | 183500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 19 | 20230629 | 183400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 20 | 20230629 | 183300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 21 | 20230629 | 183200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 22 | 20230629 | 183100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 23 | 20230629 | 183000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 24 | 20230629 | 182900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 25 | 20230629 | 182800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 26 | 20230629 | 182700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 27 | 20230629 | 182600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 28 | 20230629 | 182500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 29 | 20230629 | 182400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 30 | 20230629 | 182300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 31 | 20230629 | 182200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 32 | 20230629 | 182100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 33 | 20230629 | 182000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 34 | 20230629 | 181900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 35 | 20230629 | 181800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 36 | 20230629 | 181700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 37 | 20230629 | 181600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 38 | 20230629 | 181500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 39 | 20230629 | 181400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 40 | 20230629 | 181300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 41 | 20230629 | 181200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 42 | 20230629 | 181100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 43 | 20230629 | 181000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 44 | 20230629 | 180900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 45 | 20230629 | 180800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 46 | 20230629 | 180700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 47 | 20230629 | 180600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 48 | 20230629 | 180500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 49 | 20230629 | 180400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 50 | 20230629 | 180300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 51 | 20230629 | 180200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 52 | 20230629 | 180100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 53 | 20230629 | 180000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 54 | 20230629 | 175900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 55 | 20230629 | 175800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 56 | 20230629 | 175700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 57 | 20230629 | 175600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 58 | 20230629 | 175500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 59 | 20230629 | 175400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 60 | 20230629 | 175300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 61 | 20230629 | 175200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 62 | 20230629 | 175100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 63 | 20230629 | 175000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 64 | 20230629 | 174900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 65 | 20230629 | 174800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 66 | 20230629 | 174700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 67 | 20230629 | 174600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 68 | 20230629 | 174500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 69 | 20230629 | 174400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 70 | 20230629 | 174300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 71 | 20230629 | 174200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 72 | 20230629 | 174100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 73 | 20230629 | 174000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 74 | 20230629 | 173900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 75 | 20230629 | 173800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 76 | 20230629 | 173700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 77 | 20230629 | 173600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 78 | 20230629 | 173500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 79 | 20230629 | 173400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 80 | 20230629 | 173300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 81 | 20230629 | 173200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 82 | 20230629 | 173100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 83 | 20230629 | 173000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 84 | 20230629 | 172900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 85 | 20230629 | 172800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 86 | 20230629 | 172700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 87 | 20230629 | 172600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 88 | 20230629 | 172500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 89 | 20230629 | 172400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 90 | 20230629 | 172300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 91 | 20230629 | 172200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 92 | 20230629 | 172100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 93 | 20230629 | 172000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 94 | 20230629 | 171900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 95 | 20230629 | 171800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 96 | 20230629 | 171700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 97 | 20230629 | 171600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 98 | 20230629 | 171500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 99 | 20230629 | 171400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 100 | 20230629 | 171300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 101 | 20230629 | 171200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 102 | 20230629 | 171100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 103 | 20230629 | 171000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 104 | 20230629 | 170900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 105 | 20230629 | 170800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 106 | 20230629 | 170700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 107 | 20230629 | 170600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 108 | 20230629 | 170500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 109 | 20230629 | 170400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 110 | 20230629 | 170300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 111 | 20230629 | 170200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 112 | 20230629 | 170100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 113 | 20230629 | 170000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 114 | 20230629 | 165900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 115 | 20230629 | 165800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 116 | 20230629 | 165700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 117 | 20230629 | 165600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 118 | 20230629 | 165500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 119 | 20230629 | 165400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 120 | 20230629 | 165300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 121 | 20230629 | 165200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 122 | 20230629 | 165100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 123 | 20230629 | 165000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 124 | 20230629 | 164900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 125 | 20230629 | 164800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 126 | 20230629 | 164700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 127 | 20230629 | 164600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 128 | 20230629 | 164500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 129 | 20230629 | 164400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 130 | 20230629 | 164300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 131 | 20230629 | 164200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 132 | 20230629 | 164100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 133 | 20230629 | 164000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 134 | 20230629 | 163900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 135 | 20230629 | 163800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 136 | 20230629 | 163700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 137 | 20230629 | 163600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 138 | 20230629 | 163500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 139 | 20230629 | 163400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 140 | 20230629 | 163300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 141 | 20230629 | 163200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 142 | 20230629 | 163100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 143 | 20230629 | 163000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 144 | 20230629 | 162900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 145 | 20230629 | 162800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 146 | 20230629 | 162700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 147 | 20230629 | 162600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 148 | 20230629 | 162500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 149 | 20230629 | 162400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 150 | 20230629 | 162300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 151 | 20230629 | 162200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 152 | 20230629 | 162100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 153 | 20230629 | 162000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 154 | 20230629 | 161900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 155 | 20230629 | 161800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 156 | 20230629 | 161700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 157 | 20230629 | 161600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 158 | 20230629 | 161500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 159 | 20230629 | 161400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 160 | 20230629 | 161300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 161 | 20230629 | 161200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 162 | 20230629 | 161100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 163 | 20230629 | 161000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 164 | 20230629 | 160900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 165 | 20230629 | 160800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 166 | 20230629 | 160700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 167 | 20230629 | 160600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 168 | 20230629 | 160500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 169 | 20230629 | 160400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 170 | 20230629 | 160300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 171 | 20230629 | 160200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 172 | 20230629 | 160100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 173 | 20230629 | 160000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 174 | 20230629 | 155900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 175 | 20230629 | 155800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 176 | 20230629 | 155700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 177 | 20230629 | 155600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 178 | 20230629 | 155500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 179 | 20230629 | 155400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 180 | 20230629 | 155300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 181 | 20230629 | 155200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 182 | 20230629 | 155100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 183 | 20230629 | 155000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 184 | 20230629 | 154900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 185 | 20230629 | 154800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 186 | 20230629 | 154700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 187 | 20230629 | 154600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 188 | 20230629 | 154500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 189 | 20230629 | 154400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 190 | 20230629 | 154300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 191 | 20230629 | 154200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 192 | 20230629 | 154100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 193 | 20230629 | 154000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 194 | 20230629 | 153900 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 195 | 20230629 | 153800 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 196 | 20230629 | 153700 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 197 | 20230629 | 153600 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 198 | 20230629 | 153500 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 199 | 20230629 | 153400 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 200 | 20230629 | 153300 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 201 | 20230629 | 153200 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 202 | 20230629 | 153100 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 0 |
| 203 | 20230629 | 153000 | 19422276700 | 152100 | 152100 | 152100 | 152100 | 7328 |
| 204 | 20230629 | 152900 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 205 | 20230629 | 152800 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 206 | 20230629 | 152700 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 207 | 20230629 | 152600 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 208 | 20230629 | 152500 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 209 | 20230629 | 152400 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 210 | 20230629 | 152300 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 211 | 20230629 | 152200 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 212 | 20230629 | 152100 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 213 | 20230629 | 152000 | 18307687900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 214 | 20230629 | 151900 | 18307687900 | 152200 | 152200 | 152500 | 152100 | 705 |
| 215 | 20230629 | 151800 | 18200388100 | 152200 | 152300 | 152300 | 152100 | 170 |
| 216 | 20230629 | 151700 | 18174516300 | 152200 | 152000 | 152200 | 152000 | 305 |
| 217 | 20230629 | 151600 | 18128124100 | 152000 | 152000 | 152100 | 152000 | 521 |
| 218 | 20230629 | 151500 | 18048910300 | 152100 | 152000 | 152200 | 152000 | 413 |
| 219 | 20230629 | 151400 | 17986098700 | 152000 | 152000 | 152100 | 152000 | 242 |
| 220 | 20230629 | 151300 | 17949309000 | 152000 | 151900 | 152100 | 151900 | 1386 |
| 221 | 20230629 | 151200 | 17738656500 | 151900 | 152000 | 152100 | 151900 | 1018 |
| 222 | 20230629 | 151100 | 17583932600 | 152000 | 152000 | 152100 | 152000 | 634 |
| 223 | 20230629 | 151000 | 17487559600 | 152100 | 152100 | 152200 | 152000 | 655 |
| 224 | 20230629 | 150900 | 17387945500 | 152200 | 152100 | 152200 | 152100 | 235 |
| 225 | 20230629 | 150800 | 17352199400 | 152200 | 152300 | 152300 | 152100 | 367 |
| 226 | 20230629 | 150700 | 17296340900 | 152200 | 152200 | 152300 | 152200 | 201 |
| 227 | 20230629 | 150600 | 17265745300 | 152200 | 152200 | 152300 | 152200 | 164 |
| 228 | 20230629 | 150500 | 17240780200 | 152200 | 152200 | 152300 | 152100 | 1079 |
| 229 | 20230629 | 150400 | 17076609500 | 152200 | 152400 | 152400 | 152200 | 429 |
| 230 | 20230629 | 150300 | 17011285900 | 152400 | 152400 | 152600 | 152200 | 358 |
| 231 | 20230629 | 150200 | 16956729900 | 152300 | 152200 | 152400 | 152100 | 1104 |
| 232 | 20230629 | 150100 | 16788677100 | 152200 | 152300 | 152300 | 152200 | 374 |
| 233 | 20230629 | 150000 | 16731730700 | 152300 | 152300 | 152400 | 152300 | 282 |
| 234 | 20230629 | 145900 | 16688780800 | 152300 | 152400 | 152500 | 152300 | 494 |
| 235 | 20230629 | 145800 | 16613508500 | 152400 | 152500 | 152600 | 152400 | 327 |
| 236 | 20230629 | 145700 | 16563646900 | 152500 | 152500 | 152600 | 152500 | 421 |
| 237 | 20230629 | 145600 | 16499444100 | 152500 | 152500 | 152600 | 152500 | 841 |
| 238 | 20230629 | 145500 | 16371184500 | 152500 | 152500 | 152600 | 152500 | 407 |
| 239 | 20230629 | 145400 | 16309113400 | 152500 | 152500 | 152600 | 152500 | 485 |
| 240 | 20230629 | 145300 | 16235137500 | 152500 | 152600 | 152700 | 152500 | 929 |
| 241 | 20230629 | 145200 | 16093398100 | 152700 | 152600 | 152700 | 152600 | 921 |
| 242 | 20230629 | 145100 | 15952850600 | 152600 | 152600 | 152700 | 152600 | 574 |
| 243 | 20230629 | 145000 | 15865243700 | 152600 | 152800 | 152800 | 152600 | 569 |
| 244 | 20230629 | 144900 | 15778371400 | 152700 | 152700 | 152800 | 152700 | 465 |
| 245 | 20230629 | 144800 | 15707364800 | 152700 | 152800 | 152800 | 152700 | 457 |
| 246 | 20230629 | 144700 | 15637540000 | 152900 | 153100 | 153100 | 152800 | 4113 |
| 247 | 20230629 | 144600 | 15008417700 | 153000 | 153000 | 153100 | 153000 | 701 |
| 248 | 20230629 | 144500 | 14901164200 | 153100 | 153000 | 153100 | 153000 | 379 |
| 249 | 20230629 | 144400 | 14843174600 | 153000 | 153100 | 153100 | 153000 | 744 |
| 250 | 20230629 | 144300 | 14729331500 | 153000 | 153000 | 153100 | 153000 | 725 |
| 251 | 20230629 | 144200 | 14618402400 | 153000 | 153100 | 153100 | 153000 | 64 |
| 252 | 20230629 | 144100 | 14608607400 | 153100 | 153100 | 153200 | 153000 | 386 |
| 253 | 20230629 | 144000 | 14549510500 | 153100 | 153200 | 153200 | 153100 | 711 |
| 254 | 20230629 | 143900 | 14440635900 | 153100 | 153100 | 153200 | 153100 | 277 |
| 255 | 20230629 | 143800 | 14398211800 | 153100 | 153100 | 153200 | 153100 | 372 |
| 256 | 20230629 | 143700 | 14341257300 | 153200 | 153100 | 153200 | 153100 | 342 |
| 257 | 20230629 | 143600 | 14288896400 | 153100 | 153100 | 153200 | 153000 | 1298 |
| 258 | 20230629 | 143500 | 14090177900 | 153100 | 153200 | 153200 | 153100 | 302 |
| 259 | 20230629 | 143400 | 14043937200 | 153100 | 153200 | 153200 | 153100 | 297 |
| 260 | 20230629 | 143300 | 13998451800 | 153100 | 153100 | 153200 | 153100 | 227 |
| 261 | 20230629 | 143200 | 13963697700 | 153200 | 153100 | 153200 | 153100 | 319 |
| 262 | 20230629 | 143100 | 13914853700 | 153100 | 153200 | 153200 | 153100 | 287 |
| 263 | 20230629 | 143000 | 13870893700 | 153100 | 153100 | 153200 | 153100 | 268 |
| 264 | 20230629 | 142900 | 13829861500 | 153200 | 153100 | 153200 | 153100 | 241 |
| 265 | 20230629 | 142800 | 13792951100 | 153100 | 153200 | 153200 | 153100 | 233 |
| 266 | 20230629 | 142700 | 13757267900 | 153200 | 153100 | 153200 | 153100 | 383 |
| 267 | 20230629 | 142600 | 13698607500 | 153100 | 153200 | 153200 | 153100 | 486 |
| 268 | 20230629 | 142500 | 13624198300 | 153100 | 153200 | 153200 | 153100 | 256 |
| 269 | 20230629 | 142400 | 13584999200 | 153200 | 153300 | 153300 | 153200 | 397 |
| 270 | 20230629 | 142300 | 13524178100 | 153200 | 153300 | 153300 | 153200 | 209 |
| 271 | 20230629 | 142200 | 13492158800 | 153200 | 153300 | 153300 | 153200 | 44 |
| 272 | 20230629 | 142100 | 13485417600 | 153300 | 153200 | 153300 | 153100 | 267 |
| 273 | 20230629 | 142000 | 13444515500 | 153200 | 153200 | 153200 | 153100 | 456 |
| 274 | 20230629 | 141900 | 13374671300 | 153200 | 153100 | 153200 | 153100 | 348 |
| 275 | 20230629 | 141800 | 13321378600 | 153100 | 153100 | 153200 | 153100 | 435 |
| 276 | 20230629 | 141700 | 13254773300 | 153200 | 153200 | 153200 | 153100 | 323 |
| 277 | 20230629 | 141600 | 13205317300 | 153100 | 153100 | 153200 | 153100 | 226 |
| 278 | 20230629 | 141500 | 13170712900 | 153200 | 153100 | 153200 | 153100 | 201 |
| 279 | 20230629 | 141400 | 13139938500 | 153200 | 153100 | 153200 | 153100 | 338 |
| 280 | 20230629 | 141300 | 13088167000 | 153100 | 153100 | 153200 | 153100 | 308 |
| 281 | 20230629 | 141200 | 13041011300 | 153100 | 153100 | 153200 | 153100 | 173 |
| 282 | 20230629 | 141100 | 13014524600 | 153200 | 153200 | 153200 | 153100 | 401 |
| 283 | 20230629 | 141000 | 12953119700 | 153200 | 153200 | 153300 | 153100 | 191 |
| 284 | 20230629 | 140900 | 12923871100 | 153200 | 153300 | 153300 | 153200 | 357 |
| 285 | 20230629 | 140800 | 12869178300 | 153200 | 153200 | 153300 | 153200 | 203 |
| 286 | 20230629 | 140700 | 12838077700 | 153300 | 153200 | 153300 | 153200 | 144 |
| 287 | 20230629 | 140600 | 12816016000 | 153200 | 153100 | 153300 | 153100 | 318 |
| 288 | 20230629 | 140500 | 12767295900 | 153100 | 153100 | 153200 | 153100 | 373 |
| 289 | 20230629 | 140400 | 12710180700 | 153100 | 153100 | 153200 | 153100 | 300 |
| 290 | 20230629 | 140300 | 12664235700 | 153100 | 153100 | 153100 | 153100 | 438 |
| 291 | 20230629 | 140200 | 12597177900 | 153200 | 153100 | 153200 | 153100 | 473 |
| 292 | 20230629 | 140100 | 12524758100 | 153100 | 153200 | 153200 | 153100 | 271 |
| 293 | 20230629 | 140000 | 12483266000 | 153200 | 153100 | 153200 | 153100 | 228 |
| 294 | 20230629 | 135900 | 12448348500 | 153100 | 153100 | 153200 | 153100 | 368 |
| 295 | 20230629 | 135800 | 12391995000 | 153100 | 153100 | 153200 | 153100 | 675 |
| 296 | 20230629 | 135700 | 12288613500 | 153100 | 153300 | 153300 | 153100 | 900 |
| 297 | 20230629 | 135600 | 12150735200 | 153300 | 153200 | 153300 | 153200 | 299 |
| 298 | 20230629 | 135500 | 12104928100 | 153200 | 153300 | 153400 | 153200 | 827 |
| 299 | 20230629 | 135400 | 11978179600 | 153400 | 153400 | 153500 | 153400 | 896 |
| 300 | 20230629 | 135300 | 11840733100 | 153400 | 153400 | 153500 | 153400 | 233 |
| 301 | 20230629 | 135200 | 11804990600 | 153500 | 153500 | 153500 | 153400 | 153 |
| 302 | 20230629 | 135100 | 11781519400 | 153400 | 153400 | 153500 | 153400 | 158 |
| 303 | 20230629 | 135000 | 11757281600 | 153400 | 153500 | 153500 | 153400 | 322 |
| 304 | 20230629 | 134900 | 11707872500 | 153500 | 153500 | 153600 | 153400 | 817 |
| 305 | 20230629 | 134800 | 11582471600 | 153400 | 153500 | 153500 | 153400 | 174 |
| 306 | 20230629 | 134700 | 11555779200 | 153500 | 153500 | 153600 | 153400 | 371 |
| 307 | 20230629 | 134600 | 11498833100 | 153500 | 153600 | 153600 | 153500 | 132 |
| 308 | 20230629 | 134500 | 11478570800 | 153500 | 153600 | 153600 | 153500 | 101 |
| 309 | 20230629 | 134400 | 11463066300 | 153500 | 153500 | 153600 | 153500 | 295 |
| 310 | 20230629 | 134300 | 11417783500 | 153600 | 153500 | 153600 | 153500 | 155 |
| 311 | 20230629 | 134200 | 11393990800 | 153600 | 153500 | 153600 | 153500 | 347 |
| 312 | 20230629 | 134100 | 11340726100 | 153600 | 153500 | 153600 | 153500 | 276 |
| 313 | 20230629 | 134000 | 11298358200 | 153600 | 153500 | 153600 | 153500 | 285 |
| 314 | 20230629 | 133900 | 11254590100 | 153500 | 153500 | 153600 | 153500 | 59 |
| 315 | 20230629 | 133800 | 11245531500 | 153600 | 153600 | 153600 | 153500 | 180 |
| 316 | 20230629 | 133700 | 11217899700 | 153500 | 153500 | 153600 | 153500 | 279 |
| 317 | 20230629 | 133600 | 11175072600 | 153500 | 153500 | 153600 | 153500 | 224 |
| 318 | 20230629 | 133500 | 11140686400 | 153500 | 153500 | 153600 | 153500 | 320 |
| 319 | 20230629 | 133400 | 11091566200 | 153600 | 153500 | 153600 | 153500 | 54 |
| 320 | 20230629 | 133300 | 11083276200 | 153600 | 153600 | 153600 | 153500 | 182 |
| 321 | 20230629 | 133200 | 11055334900 | 153600 | 153600 | 153700 | 153600 | 235 |
| 322 | 20230629 | 133100 | 11019237400 | 153600 | 153600 | 153700 | 153600 | 466 |
| 323 | 20230629 | 133000 | 10947659200 | 153600 | 153600 | 153700 | 153600 | 265 |
| 324 | 20230629 | 132900 | 10906953700 | 153600 | 153600 | 153700 | 153600 | 232 |
| 325 | 20230629 | 132800 | 10871318400 | 153600 | 153700 | 153700 | 153600 | 157 |
| 326 | 20230629 | 132700 | 10847202200 | 153700 | 153700 | 153700 | 153600 | 76 |
| 327 | 20230629 | 132600 | 10835526300 | 153700 | 153600 | 153700 | 153600 | 68 |
| 328 | 20230629 | 132500 | 10825080400 | 153700 | 153600 | 153700 | 153600 | 106 |
| 329 | 20230629 | 132400 | 10808798300 | 153700 | 153600 | 153700 | 153600 | 83 |
| 330 | 20230629 | 132300 | 10796047500 | 153600 | 153600 | 153700 | 153600 | 138 |
| 331 | 20230629 | 132200 | 10774850100 | 153600 | 153700 | 153700 | 153600 | 518 |
| 332 | 20230629 | 132100 | 10695235400 | 153700 | 153700 | 153800 | 153700 | 170 |
| 333 | 20230629 | 132000 | 10669094800 | 153800 | 153800 | 153800 | 153700 | 151 |
| 334 | 20230629 | 131900 | 10645885200 | 153700 | 153700 | 153800 | 153700 | 70 |
| 335 | 20230629 | 131800 | 10635125600 | 153800 | 153700 | 153800 | 153700 | 104 |
| 336 | 20230629 | 131700 | 10619140000 | 153800 | 153700 | 153800 | 153700 | 104 |
| 337 | 20230629 | 131600 | 10603154800 | 153700 | 153600 | 153800 | 153600 | 459 |
| 338 | 20230629 | 131500 | 10532611700 | 153600 | 153600 | 153700 | 153600 | 35 |
| 339 | 20230629 | 131400 | 10527235300 | 153600 | 153600 | 153700 | 153600 | 143 |
| 340 | 20230629 | 131300 | 10505269800 | 153600 | 153800 | 153800 | 153600 | 171 |
| 341 | 20230629 | 131200 | 10478991300 | 153700 | 153800 | 153800 | 153700 | 115 |
| 342 | 20230629 | 131100 | 10461313000 | 153700 | 153700 | 153800 | 153700 | 297 |
| 343 | 20230629 | 131000 | 10415652100 | 153800 | 153800 | 153800 | 153600 | 64 |
| 344 | 20230629 | 130900 | 10405817100 | 153700 | 153700 | 153700 | 153600 | 120 |
| 345 | 20230629 | 130800 | 10387376500 | 153600 | 153700 | 153700 | 153600 | 298 |
| 346 | 20230629 | 130700 | 10341592300 | 153800 | 153700 | 153800 | 153700 | 105 |
| 347 | 20230629 | 130600 | 10325453600 | 153700 | 153700 | 153700 | 153600 | 253 |
| 348 | 20230629 | 130500 | 10286571200 | 153600 | 153600 | 153700 | 153600 | 107 |
| 349 | 20230629 | 130400 | 10270133600 | 153700 | 153800 | 153800 | 153600 | 120 |
| 350 | 20230629 | 130300 | 10251685300 | 153800 | 153800 | 153900 | 153800 | 55 |
| 351 | 20230629 | 130200 | 10243225600 | 153800 | 153900 | 153900 | 153800 | 168 |
| 352 | 20230629 | 130100 | 10217386700 | 153800 | 153900 | 153900 | 153800 | 152 |
| 353 | 20230629 | 130000 | 10193998200 | 153900 | 153900 | 153900 | 153600 | 138 |
| 354 | 20230629 | 125900 | 10172772600 | 153800 | 153800 | 153900 | 153700 | 631 |
| 355 | 20230629 | 125800 | 10075755400 | 153800 | 153800 | 153900 | 153800 | 268 |
| 356 | 20230629 | 125700 | 10034524200 | 153700 | 153700 | 153800 | 153700 | 50 |
| 357 | 20230629 | 125600 | 10026836500 | 153700 | 153700 | 153800 | 153700 | 134 |
| 358 | 20230629 | 125500 | 10006240400 | 153700 | 153700 | 153800 | 153700 | 25 |
| 359 | 20230629 | 125400 | 10002396200 | 153800 | 153800 | 153800 | 153600 | 58 |
| 360 | 20230629 | 125300 | 9993483900 | 153700 | 153800 | 153800 | 153700 | 243 |
| 361 | 20230629 | 125200 | 9956128500 | 153800 | 153800 | 153900 | 153800 | 71 |
| 362 | 20230629 | 125100 | 9945208200 | 153800 | 153800 | 153900 | 153800 | 251 |
| 363 | 20230629 | 125000 | 9906592800 | 153800 | 153800 | 153900 | 153800 | 48 |
| 364 | 20230629 | 124900 | 9899209900 | 153900 | 153900 | 153900 | 153800 | 121 |
| 365 | 20230629 | 124800 | 9880595800 | 153800 | 153900 | 154000 | 153800 | 249 |
| 366 | 20230629 | 124700 | 9842275500 | 154000 | 153800 | 154000 | 153800 | 219 |
| 367 | 20230629 | 124600 | 9808571500 | 153800 | 153800 | 153900 | 153800 | 27 |
| 368 | 20230629 | 124500 | 9804417800 | 153900 | 153900 | 154000 | 153800 | 952 |
| 369 | 20230629 | 124400 | 9657912600 | 153900 | 153900 | 154000 | 153900 | 196 |
| 370 | 20230629 | 124300 | 9627733200 | 154000 | 153800 | 154000 | 153800 | 130 |
| 371 | 20230629 | 124200 | 9607720800 | 153800 | 153800 | 153800 | 153800 | 163 |
| 372 | 20230629 | 124100 | 9582651400 | 153900 | 153900 | 153900 | 153800 | 117 |
| 373 | 20230629 | 124000 | 9564655200 | 153900 | 153900 | 154000 | 153900 | 77 |
| 374 | 20230629 | 123900 | 9552804300 | 153800 | 153900 | 153900 | 153800 | 100 |
| 375 | 20230629 | 123800 | 9537415200 | 153900 | 154000 | 154000 | 153900 | 53 |
| 376 | 20230629 | 123700 | 9529258000 | 153900 | 153900 | 154000 | 153700 | 268 |
| 377 | 20230629 | 123600 | 9487997100 | 153900 | 153600 | 153900 | 153600 | 270 |
| 378 | 20230629 | 123500 | 9446490700 | 153600 | 153700 | 153800 | 153600 | 315 |
| 379 | 20230629 | 123400 | 9398065600 | 153700 | 153800 | 153800 | 153700 | 65 |
| 380 | 20230629 | 123300 | 9388072200 | 153700 | 153700 | 153800 | 153700 | 72 |
| 381 | 20230629 | 123200 | 9377005400 | 153700 | 153800 | 153800 | 153700 | 222 |
| 382 | 20230629 | 123100 | 9342863600 | 153700 | 153700 | 153700 | 153700 | 42 |
| 383 | 20230629 | 123000 | 9336408200 | 153700 | 153700 | 153800 | 153700 | 108 |
| 384 | 20230629 | 122900 | 9319808000 | 153700 | 153700 | 153800 | 153700 | 48 |
| 385 | 20230629 | 122800 | 9312429800 | 153700 | 153700 | 153800 | 153700 | 45 |
| 386 | 20230629 | 122700 | 9305510800 | 153700 | 153800 | 153800 | 153600 | 201 |
| 387 | 20230629 | 122600 | 9274611800 | 153900 | 153800 | 153900 | 153800 | 133 |
| 388 | 20230629 | 122500 | 9254143700 | 153800 | 153700 | 153800 | 153700 | 180 |
| 389 | 20230629 | 122400 | 9226470300 | 153700 | 153700 | 153800 | 153700 | 86 |
| 390 | 20230629 | 122300 | 9213251900 | 153700 | 153800 | 153800 | 153700 | 35 |
| 391 | 20230629 | 122200 | 9207872200 | 153700 | 153800 | 153900 | 153700 | 178 |
| 392 | 20230629 | 122100 | 9180499000 | 153700 | 153900 | 153900 | 153700 | 97 |
| 393 | 20230629 | 122000 | 9165583700 | 153800 | 153900 | 153900 | 153800 | 88 |
| 394 | 20230629 | 121900 | 9152047400 | 153900 | 153800 | 153900 | 153800 | 24 |
| 395 | 20230629 | 121800 | 9148355500 | 153700 | 153800 | 154000 | 153700 | 47 |
| 396 | 20230629 | 121700 | 9141128300 | 154200 | 153800 | 154200 | 153700 | 638 |
| 397 | 20230629 | 121600 | 9042966500 | 153800 | 153700 | 153800 | 153600 | 107 |
| 398 | 20230629 | 121500 | 9026522900 | 153600 | 153600 | 153700 | 153600 | 97 |
| 399 | 20230629 | 121400 | 9011623400 | 153600 | 153600 | 153700 | 153600 | 5 |
| 400 | 20230629 | 121300 | 9010855300 | 153600 | 153700 | 153700 | 153600 | 65 |
| 401 | 20230629 | 121200 | 9000870700 | 153600 | 153500 | 153700 | 153500 | 435 |
| 402 | 20230629 | 121100 | 8934026300 | 153500 | 153500 | 153600 | 153500 | 18 |
| 403 | 20230629 | 121000 | 8931262000 | 153500 | 153600 | 153700 | 153500 | 266 |
| 404 | 20230629 | 120900 | 8890406500 | 153500 | 153500 | 153600 | 153500 | 328 |
| 405 | 20230629 | 120800 | 8840058200 | 153500 | 153600 | 153600 | 153500 | 166 |
| 406 | 20230629 | 120700 | 8814567000 | 153600 | 153500 | 153600 | 153500 | 95 |
| 407 | 20230629 | 120600 | 8799983600 | 153600 | 153500 | 153600 | 153500 | 101 |
| 408 | 20230629 | 120500 | 8784479700 | 153500 | 153600 | 153600 | 153500 | 56 |
| 409 | 20230629 | 120400 | 8775883500 | 153600 | 153600 | 153700 | 153600 | 222 |
| 410 | 20230629 | 120300 | 8741784000 | 153600 | 153600 | 153600 | 153600 | 112 |
| 411 | 20230629 | 120200 | 8724580800 | 153600 | 153600 | 153700 | 153600 | 445 |
| 412 | 20230629 | 120100 | 8656228400 | 153700 | 153700 | 153700 | 153600 | 102 |
| 413 | 20230629 | 120000 | 8640558700 | 153700 | 153700 | 153700 | 153600 | 269 |
| 414 | 20230629 | 115900 | 8599215700 | 153700 | 153700 | 153800 | 153700 | 108 |
| 415 | 20230629 | 115800 | 8582615700 | 153700 | 153700 | 153800 | 153700 | 461 |
| 416 | 20230629 | 115700 | 8511746200 | 153700 | 153800 | 153900 | 153700 | 147 |
| 417 | 20230629 | 115600 | 8489137800 | 153800 | 153800 | 153800 | 153700 | 123 |
| 418 | 20230629 | 115500 | 8470224900 | 153800 | 153700 | 153800 | 153700 | 60 |
| 419 | 20230629 | 115400 | 8461001500 | 153700 | 153700 | 153800 | 153700 | 123 |
| 420 | 20230629 | 115300 | 8442095900 | 153800 | 153700 | 154100 | 153700 | 334 |
| 421 | 20230629 | 115200 | 8390715000 | 153700 | 153800 | 153900 | 153700 | 68 |
| 422 | 20230629 | 115100 | 8380254700 | 154000 | 153800 | 154000 | 153700 | 174 |
| 423 | 20230629 | 115000 | 8353487400 | 153800 | 153800 | 153900 | 153800 | 36 |
| 424 | 20230629 | 114900 | 8347949800 | 153900 | 153900 | 153900 | 153800 | 69 |
| 425 | 20230629 | 114800 | 8337332800 | 153800 | 153900 | 154300 | 153800 | 223 |
| 426 | 20230629 | 114700 | 8302980100 | 153900 | 154000 | 154000 | 153800 | 42 |
| 427 | 20230629 | 114600 | 8296517100 | 153900 | 154000 | 154000 | 153900 | 112 |
| 428 | 20230629 | 114500 | 8279275300 | 154000 | 153800 | 154000 | 153700 | 81 |
| 429 | 20230629 | 114400 | 8266816300 | 153800 | 153900 | 153900 | 153700 | 69 |
| 430 | 20230629 | 114300 | 8256209600 | 153800 | 153800 | 153800 | 153700 | 165 |
| 431 | 20230629 | 114200 | 8230834000 | 153700 | 153700 | 153800 | 153600 | 102 |
| 432 | 20230629 | 114100 | 8215156200 | 153600 | 153600 | 153700 | 153600 | 134 |
| 433 | 20230629 | 114000 | 8194565000 | 153600 | 153500 | 153600 | 153500 | 126 |
| 434 | 20230629 | 113900 | 8175215100 | 153600 | 153600 | 153700 | 153500 | 167 |
| 435 | 20230629 | 113800 | 8149560600 | 153500 | 153500 | 153600 | 153500 | 143 |
| 436 | 20230629 | 113700 | 8127608800 | 153500 | 153500 | 153500 | 153400 | 83 |
| 437 | 20230629 | 113600 | 8114872000 | 153500 | 153600 | 153600 | 153500 | 122 |
| 438 | 20230629 | 113500 | 8096143600 | 153600 | 153600 | 153600 | 153500 | 63 |
| 439 | 20230629 | 113400 | 8086467500 | 153500 | 153600 | 153700 | 153500 | 110 |
| 440 | 20230629 | 113300 | 8069571100 | 153600 | 153600 | 153800 | 153600 | 118 |
| 441 | 20230629 | 113200 | 8051440000 | 153600 | 153700 | 153700 | 153600 | 90 |
| 442 | 20230629 | 113100 | 8037615400 | 153700 | 153500 | 153800 | 153400 | 329 |
| 443 | 20230629 | 113000 | 7987096500 | 153400 | 153400 | 153500 | 153400 | 91 |
| 444 | 20230629 | 112900 | 7973136700 | 153500 | 153500 | 153500 | 153400 | 185 |
| 445 | 20230629 | 112800 | 7944746300 | 153400 | 153400 | 153500 | 153400 | 47 |
| 446 | 20230629 | 112700 | 7937532500 | 153400 | 153500 | 153500 | 153300 | 204 |
| 447 | 20230629 | 112600 | 7906241200 | 153400 | 153300 | 153500 | 153300 | 202 |
| 448 | 20230629 | 112500 | 7875256600 | 153400 | 153400 | 153400 | 153200 | 249 |
| 449 | 20230629 | 112400 | 7837063200 | 153200 | 153300 | 153500 | 153200 | 369 |
| 450 | 20230629 | 112300 | 7780470200 | 153400 | 153400 | 153400 | 153300 | 59 |
| 451 | 20230629 | 112200 | 7771424300 | 153300 | 153400 | 153500 | 153300 | 90 |
| 452 | 20230629 | 112100 | 7757623600 | 153500 | 153400 | 153500 | 153400 | 88 |
| 453 | 20230629 | 112000 | 7744123100 | 153500 | 153300 | 153500 | 153300 | 349 |
| 454 | 20230629 | 111900 | 7690588700 | 153300 | 153400 | 153500 | 153300 | 222 |
| 455 | 20230629 | 111800 | 7656535500 | 153400 | 153400 | 153400 | 153300 | 255 |
| 456 | 20230629 | 111700 | 7617433900 | 153400 | 153400 | 153400 | 153300 | 91 |
| 457 | 20230629 | 111600 | 7603479400 | 153300 | 153400 | 153400 | 153300 | 15 |
| 458 | 20230629 | 111500 | 7601179700 | 153300 | 153400 | 153400 | 153200 | 186 |
| 459 | 20230629 | 111400 | 7572674200 | 153400 | 153200 | 153400 | 153200 | 398 |
| 460 | 20230629 | 111300 | 7511673700 | 153200 | 153500 | 153500 | 153200 | 1841 |
| 461 | 20230629 | 111200 | 7229265200 | 153500 | 153500 | 153600 | 153500 | 242 |
| 462 | 20230629 | 111100 | 7192115200 | 153600 | 153500 | 153600 | 153500 | 472 |
| 463 | 20230629 | 111000 | 7119638800 | 153600 | 153500 | 153600 | 153500 | 287 |
| 464 | 20230629 | 110900 | 7075570300 | 153500 | 153600 | 153600 | 153500 | 495 |
| 465 | 20230629 | 110800 | 6999557700 | 153600 | 153700 | 153800 | 153600 | 855 |
| 466 | 20230629 | 110700 | 6868194500 | 153700 | 153900 | 153900 | 153700 | 422 |
| 467 | 20230629 | 110600 | 6803267300 | 153900 | 153900 | 154000 | 153900 | 66 |
| 468 | 20230629 | 110500 | 6793109000 | 153900 | 153900 | 154000 | 153900 | 54 |
| 469 | 20230629 | 110400 | 6784797300 | 153900 | 153900 | 154000 | 153900 | 154 |
| 470 | 20230629 | 110300 | 6761084500 | 154000 | 153900 | 154000 | 153900 | 106 |
| 471 | 20230629 | 110200 | 6744770600 | 153900 | 154100 | 154100 | 153900 | 300 |
| 472 | 20230629 | 110100 | 6698571300 | 154100 | 153900 | 154100 | 153900 | 103 |
| 473 | 20230629 | 110000 | 6682717200 | 154000 | 153900 | 154100 | 153900 | 250 |
| 474 | 20230629 | 105900 | 6644215100 | 154000 | 154000 | 154000 | 153900 | 149 |
| 475 | 20230629 | 105800 | 6621270300 | 154000 | 154100 | 154100 | 154000 | 136 |
| 476 | 20230629 | 105700 | 6600326000 | 154000 | 154200 | 154200 | 154000 | 250 |
| 477 | 20230629 | 105600 | 6561801200 | 154200 | 154100 | 154200 | 154100 | 65 |
| 478 | 20230629 | 105500 | 6551784200 | 154100 | 154100 | 154200 | 154100 | 62 |
| 479 | 20230629 | 105400 | 6542229800 | 154200 | 154100 | 154500 | 154100 | 212 |
| 480 | 20230629 | 105300 | 6509527000 | 154100 | 154200 | 154200 | 154100 | 109 |
| 481 | 20230629 | 105200 | 6492729200 | 154200 | 154200 | 154300 | 154100 | 102 |
| 482 | 20230629 | 105100 | 6477004200 | 154100 | 154000 | 154100 | 154000 | 132 |
| 483 | 20230629 | 105000 | 6456670200 | 154100 | 154000 | 154100 | 153900 | 156 |
| 484 | 20230629 | 104900 | 6432642800 | 154000 | 153900 | 154000 | 153900 | 82 |
| 485 | 20230629 | 104800 | 6420021300 | 153900 | 154000 | 154000 | 153900 | 192 |
| 486 | 20230629 | 104700 | 6390471500 | 154000 | 153900 | 154000 | 153900 | 66 |
| 487 | 20230629 | 104600 | 6380310300 | 154000 | 154000 | 154100 | 154000 | 705 |
| 488 | 20230629 | 104500 | 6271739500 | 154000 | 154200 | 154200 | 154000 | 368 |
| 489 | 20230629 | 104400 | 6215041300 | 154200 | 154100 | 154200 | 154100 | 141 |
| 490 | 20230629 | 104300 | 6193311900 | 154100 | 154300 | 154300 | 154100 | 258 |
| 491 | 20230629 | 104200 | 6153550200 | 154100 | 154100 | 154400 | 154000 | 260 |
| 492 | 20230629 | 104100 | 6113478400 | 154300 | 154200 | 154300 | 154100 | 158 |
| 493 | 20230629 | 104000 | 6089110100 | 154200 | 154100 | 154500 | 154100 | 207 |
| 494 | 20230629 | 103900 | 6057162600 | 154100 | 154200 | 154200 | 154000 | 324 |
| 495 | 20230629 | 103800 | 6007244500 | 154200 | 154200 | 154300 | 154200 | 133 |
| 496 | 20230629 | 103700 | 5986735000 | 154300 | 154100 | 154300 | 154100 | 130 |
| 497 | 20230629 | 103600 | 5966689500 | 154100 | 154100 | 154200 | 154100 | 134 |
| 498 | 20230629 | 103500 | 5946039300 | 154200 | 154300 | 154300 | 154100 | 318 |
| 499 | 20230629 | 103400 | 5897013700 | 154300 | 154300 | 154300 | 154200 | 119 |
| 500 | 20230629 | 103300 | 5878659300 | 154200 | 154300 | 154300 | 154200 | 7 |
| 501 | 20230629 | 103200 | 5877579500 | 154200 | 154300 | 154300 | 154200 | 52 |
| 502 | 20230629 | 103100 | 5869558100 | 154300 | 154300 | 154300 | 154200 | 139 |
| 503 | 20230629 | 103000 | 5848115000 | 154300 | 154200 | 154500 | 154100 | 382 |
| 504 | 20230629 | 102900 | 5789219200 | 154200 | 154300 | 154300 | 154100 | 87 |
| 505 | 20230629 | 102800 | 5775803900 | 154200 | 154200 | 154300 | 154200 | 224 |
| 506 | 20230629 | 102700 | 5741258500 | 154300 | 154300 | 154300 | 154200 | 95 |
| 507 | 20230629 | 102600 | 5726606500 | 154300 | 154200 | 154600 | 154200 | 414 |
| 508 | 20230629 | 102500 | 5662706500 | 154200 | 154200 | 154300 | 154200 | 353 |
| 509 | 20230629 | 102400 | 5608262700 | 154300 | 154400 | 154400 | 154200 | 631 |
| 510 | 20230629 | 102300 | 5510906300 | 154600 | 154500 | 154600 | 154400 | 129 |
| 511 | 20230629 | 102200 | 5490978100 | 154500 | 154500 | 154600 | 154400 | 154 |
| 512 | 20230629 | 102100 | 5467188900 | 154400 | 154500 | 154500 | 154400 | 29 |
| 513 | 20230629 | 102000 | 5462709800 | 154500 | 154600 | 155100 | 154500 | 330 |
| 514 | 20230629 | 101900 | 5411690900 | 154600 | 154400 | 154600 | 154400 | 211 |
| 515 | 20230629 | 101800 | 5379087100 | 154400 | 154400 | 154400 | 154300 | 85 |
| 516 | 20230629 | 101700 | 5365969700 | 154400 | 154400 | 154500 | 154300 | 119 |
| 517 | 20230629 | 101600 | 5347598900 | 154300 | 154500 | 154500 | 154300 | 390 |
| 518 | 20230629 | 101500 | 5287397100 | 154500 | 154500 | 154500 | 154400 | 246 |
| 519 | 20230629 | 101400 | 5249390500 | 154500 | 154600 | 154600 | 154500 | 90 |
| 520 | 20230629 | 101300 | 5235480500 | 154600 | 154800 | 154800 | 154500 | 217 |
| 521 | 20230629 | 101200 | 5201933400 | 154700 | 154800 | 154800 | 154700 | 179 |
| 522 | 20230629 | 101100 | 5174228400 | 154800 | 154800 | 154900 | 154800 | 162 |
| 523 | 20230629 | 101000 | 5149149800 | 154700 | 154600 | 154800 | 154500 | 304 |
| 524 | 20230629 | 100900 | 5102145000 | 154500 | 154600 | 154700 | 154500 | 393 |
| 525 | 20230629 | 100800 | 5041386800 | 154600 | 154700 | 154700 | 154600 | 226 |
| 526 | 20230629 | 100700 | 5006427000 | 154700 | 154900 | 154900 | 154700 | 488 |
| 527 | 20230629 | 100600 | 4930916100 | 154800 | 155000 | 155000 | 154800 | 724 |
| 528 | 20230629 | 100500 | 4818715100 | 155100 | 155200 | 155200 | 155000 | 360 |
| 529 | 20230629 | 100400 | 4762877500 | 155200 | 155200 | 155300 | 155200 | 295 |
| 530 | 20230629 | 100300 | 4717093400 | 155200 | 155200 | 155300 | 155200 | 41 |
| 531 | 20230629 | 100200 | 4710729000 | 155300 | 155200 | 155300 | 155200 | 230 |
| 532 | 20230629 | 100100 | 4675022300 | 155400 | 155400 | 155500 | 155300 | 129 |
| 533 | 20230629 | 100000 | 4654975800 | 155400 | 155400 | 155500 | 155200 | 307 |
| 534 | 20230629 | 095900 | 4607263300 | 155500 | 155400 | 155600 | 155300 | 178 |
| 535 | 20230629 | 095800 | 4579599500 | 155300 | 155300 | 155300 | 155200 | 91 |
| 536 | 20230629 | 095700 | 4565471000 | 155300 | 155300 | 155500 | 155300 | 359 |
| 537 | 20230629 | 095600 | 4509713000 | 155200 | 155000 | 155200 | 154900 | 423 |
| 538 | 20230629 | 095500 | 4444128400 | 155000 | 154900 | 155000 | 154800 | 119 |
| 539 | 20230629 | 095400 | 4425699600 | 154900 | 154800 | 155000 | 154800 | 66 |
| 540 | 20230629 | 095300 | 4415480100 | 154700 | 154800 | 154800 | 154700 | 77 |
| 541 | 20230629 | 095200 | 4403565100 | 154900 | 154900 | 154900 | 154700 | 132 |
| 542 | 20230629 | 095100 | 4383132600 | 155000 | 154800 | 155000 | 154700 | 480 |
| 543 | 20230629 | 095000 | 4308812000 | 154800 | 154900 | 155000 | 154800 | 129 |
| 544 | 20230629 | 094900 | 4288829600 | 154900 | 155200 | 155200 | 154800 | 378 |
| 545 | 20230629 | 094800 | 4230266600 | 155100 | 155100 | 155200 | 154900 | 247 |
| 546 | 20230629 | 094700 | 4191973800 | 155200 | 155300 | 155300 | 155100 | 69 |
| 547 | 20230629 | 094600 | 4181268400 | 155300 | 155100 | 155500 | 155000 | 512 |
| 548 | 20230629 | 094500 | 4101821300 | 155100 | 155200 | 155300 | 155100 | 402 |
| 549 | 20230629 | 094400 | 4039419900 | 155200 | 155200 | 155300 | 155100 | 135 |
| 550 | 20230629 | 094300 | 4018467000 | 155200 | 155400 | 155400 | 155100 | 269 |
| 551 | 20230629 | 094200 | 3976711700 | 155300 | 155300 | 155500 | 155300 | 188 |
| 552 | 20230629 | 094100 | 3947496500 | 155300 | 155300 | 155300 | 155000 | 411 |
| 553 | 20230629 | 094000 | 3883755600 | 155200 | 154900 | 155400 | 154900 | 324 |
| 554 | 20230629 | 093900 | 3833492200 | 154900 | 154900 | 154900 | 154800 | 298 |
| 555 | 20230629 | 093800 | 3787333000 | 155000 | 155100 | 155200 | 154900 | 389 |
| 556 | 20230629 | 093700 | 3727019500 | 155100 | 155500 | 155500 | 155000 | 230 |
| 557 | 20230629 | 093600 | 3691348600 | 155600 | 154900 | 155600 | 154900 | 325 |
| 558 | 20230629 | 093500 | 3640925500 | 154900 | 154700 | 154900 | 154600 | 272 |
| 559 | 20230629 | 093400 | 3598823500 | 154700 | 154300 | 154700 | 154200 | 397 |
| 560 | 20230629 | 093300 | 3537490300 | 154100 | 154100 | 154400 | 154100 | 319 |
| 561 | 20230629 | 093200 | 3488298900 | 154200 | 154200 | 154300 | 154200 | 146 |
| 562 | 20230629 | 093100 | 3465780800 | 154200 | 154100 | 154300 | 154000 | 357 |
| 563 | 20230629 | 093000 | 3410728700 | 154100 | 153900 | 154100 | 153900 | 160 |
| 564 | 20230629 | 092900 | 3386092600 | 153900 | 153800 | 153900 | 153800 | 237 |
| 565 | 20230629 | 092800 | 3349635100 | 153800 | 154000 | 154000 | 153800 | 174 |
| 566 | 20230629 | 092700 | 3322858400 | 154000 | 154300 | 154300 | 153900 | 359 |
| 567 | 20230629 | 092600 | 3267527800 | 154300 | 153900 | 154600 | 153500 | 1326 |
| 568 | 20230629 | 092500 | 3063542700 | 153800 | 154200 | 154200 | 153800 | 979 |
| 569 | 20230629 | 092400 | 2912761000 | 154200 | 154300 | 154400 | 154100 | 505 |
| 570 | 20230629 | 092300 | 2834864800 | 154300 | 154600 | 154600 | 154200 | 407 |
| 571 | 20230629 | 092200 | 2772014500 | 154600 | 154800 | 155000 | 154500 | 645 |
| 572 | 20230629 | 092100 | 2672221300 | 154800 | 154900 | 154900 | 154700 | 361 |
| 573 | 20230629 | 092000 | 2616340800 | 154900 | 155100 | 155200 | 154900 | 525 |
| 574 | 20230629 | 091900 | 2534972400 | 155100 | 155300 | 155300 | 155000 | 752 |
| 575 | 20230629 | 091800 | 2418301500 | 155300 | 155600 | 155600 | 155300 | 699 |
| 576 | 20230629 | 091700 | 2309646900 | 155700 | 155600 | 155800 | 155600 | 326 |
| 577 | 20230629 | 091600 | 2258880200 | 155600 | 155500 | 155700 | 155400 | 234 |
| 578 | 20230629 | 091500 | 2222467100 | 155400 | 155200 | 155500 | 155200 | 238 |
| 579 | 20230629 | 091400 | 2185490700 | 155300 | 155400 | 155400 | 155000 | 698 |
| 580 | 20230629 | 091300 | 2077140300 | 155200 | 155800 | 155900 | 155200 | 974 |
| 581 | 20230629 | 091200 | 1925630800 | 155800 | 155900 | 155900 | 155800 | 1150 |
| 582 | 20230629 | 091100 | 1746456500 | 155900 | 156000 | 156000 | 155800 | 469 |
| 583 | 20230629 | 091000 | 1673336200 | 156100 | 155800 | 156400 | 155800 | 1736 |
| 584 | 20230629 | 090900 | 1402362600 | 155800 | 155700 | 155800 | 155600 | 613 |
| 585 | 20230629 | 090800 | 1306919500 | 155700 | 155500 | 155700 | 155500 | 289 |
| 586 | 20230629 | 090700 | 1261935100 | 155400 | 155300 | 155400 | 155200 | 632 |
| 587 | 20230629 | 090600 | 1163776400 | 155300 | 155800 | 155900 | 155300 | 1236 |
| 588 | 20230629 | 090500 | 971421900 | 155800 | 155900 | 155900 | 155300 | 1188 |
| 589 | 20230629 | 090400 | 786586600 | 156000 | 155600 | 156000 | 155600 | 703 |
| 590 | 20230629 | 090300 | 677068700 | 155600 | 155800 | 155800 | 155400 | 598 |
| 591 | 20230629 | 090200 | 583992700 | 155800 | 154800 | 155800 | 154800 | 1342 |
| 592 | 20230629 | 090100 | 375640200 | 154500 | 154500 | 154500 | 154000 | 586 |
| 593 | 20230629 | 090000 | 285271500 | 154500 | 154600 | 155100 | 154300 | 1831 |