36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 192500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 3 | 20230619 | 192400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 4 | 20230619 | 192300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 5 | 20230619 | 192200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 6 | 20230619 | 192100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 7 | 20230619 | 192000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 8 | 20230619 | 191900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 9 | 20230619 | 191800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 10 | 20230619 | 191700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 11 | 20230619 | 191600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 12 | 20230619 | 191500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 13 | 20230619 | 191400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 14 | 20230619 | 191300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 15 | 20230619 | 191200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 16 | 20230619 | 191100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 17 | 20230619 | 191000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 18 | 20230619 | 190900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 19 | 20230619 | 190800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 20 | 20230619 | 190700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 21 | 20230619 | 190600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 22 | 20230619 | 190500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 23 | 20230619 | 190400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 24 | 20230619 | 190300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 25 | 20230619 | 190200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 26 | 20230619 | 190100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 27 | 20230619 | 190000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 28 | 20230619 | 185900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 29 | 20230619 | 185800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 30 | 20230619 | 185700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 31 | 20230619 | 185600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 32 | 20230619 | 185500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 33 | 20230619 | 185400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 34 | 20230619 | 185300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 35 | 20230619 | 185200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 36 | 20230619 | 185100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 37 | 20230619 | 185000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 38 | 20230619 | 184900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 39 | 20230619 | 184800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 40 | 20230619 | 184700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 41 | 20230619 | 184600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 42 | 20230619 | 184500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 43 | 20230619 | 184400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 44 | 20230619 | 184300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 45 | 20230619 | 184200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 46 | 20230619 | 184100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 47 | 20230619 | 184000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 48 | 20230619 | 183900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 49 | 20230619 | 183800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 50 | 20230619 | 183700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 51 | 20230619 | 183600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 52 | 20230619 | 183500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 53 | 20230619 | 183400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 54 | 20230619 | 183300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 55 | 20230619 | 183200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 56 | 20230619 | 183100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 57 | 20230619 | 183000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 58 | 20230619 | 182900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 59 | 20230619 | 182800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 60 | 20230619 | 182700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 61 | 20230619 | 182600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 62 | 20230619 | 182500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 63 | 20230619 | 182400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 64 | 20230619 | 182300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 65 | 20230619 | 182200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 66 | 20230619 | 182100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 67 | 20230619 | 182000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 68 | 20230619 | 181900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 69 | 20230619 | 181800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 70 | 20230619 | 181700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 71 | 20230619 | 181600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 72 | 20230619 | 181500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 73 | 20230619 | 181400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 74 | 20230619 | 181300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 75 | 20230619 | 181200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 76 | 20230619 | 181100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 77 | 20230619 | 181000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 78 | 20230619 | 180900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 79 | 20230619 | 180800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 80 | 20230619 | 180700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 81 | 20230619 | 180600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 82 | 20230619 | 180500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 83 | 20230619 | 180400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 84 | 20230619 | 180300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 85 | 20230619 | 180200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 86 | 20230619 | 180100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 87 | 20230619 | 180000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 88 | 20230619 | 175900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 89 | 20230619 | 175800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 90 | 20230619 | 175700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 91 | 20230619 | 175600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 92 | 20230619 | 175500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 93 | 20230619 | 175400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 94 | 20230619 | 175300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 95 | 20230619 | 175200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 96 | 20230619 | 175100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 97 | 20230619 | 175000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 98 | 20230619 | 174900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 99 | 20230619 | 174800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 100 | 20230619 | 174700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 101 | 20230619 | 174600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 102 | 20230619 | 174500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 103 | 20230619 | 174400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 104 | 20230619 | 174300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 105 | 20230619 | 174200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 106 | 20230619 | 174100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 107 | 20230619 | 174000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 108 | 20230619 | 173900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 109 | 20230619 | 173800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 110 | 20230619 | 173700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 111 | 20230619 | 173600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 112 | 20230619 | 173500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 113 | 20230619 | 173400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 114 | 20230619 | 173300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 115 | 20230619 | 173200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 116 | 20230619 | 173100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 117 | 20230619 | 173000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 118 | 20230619 | 172900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 119 | 20230619 | 172800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 120 | 20230619 | 172700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 121 | 20230619 | 172600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 122 | 20230619 | 172500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 123 | 20230619 | 172400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 124 | 20230619 | 172300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 125 | 20230619 | 172200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 126 | 20230619 | 172100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 127 | 20230619 | 172000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 128 | 20230619 | 171900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 129 | 20230619 | 171800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 130 | 20230619 | 171700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 131 | 20230619 | 171600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 132 | 20230619 | 171500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 133 | 20230619 | 171400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 134 | 20230619 | 171300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 135 | 20230619 | 171200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 136 | 20230619 | 171100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 137 | 20230619 | 171000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 138 | 20230619 | 170900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 139 | 20230619 | 170800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 140 | 20230619 | 170700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 141 | 20230619 | 170600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 142 | 20230619 | 170500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 143 | 20230619 | 170400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 144 | 20230619 | 170300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 145 | 20230619 | 170200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 146 | 20230619 | 170100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 147 | 20230619 | 170000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 148 | 20230619 | 165900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 149 | 20230619 | 165800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 150 | 20230619 | 165700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 151 | 20230619 | 165600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 152 | 20230619 | 165500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 153 | 20230619 | 165400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 154 | 20230619 | 165300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 155 | 20230619 | 165200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 156 | 20230619 | 165100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 157 | 20230619 | 165000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 158 | 20230619 | 164900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 159 | 20230619 | 164800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 160 | 20230619 | 164700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 161 | 20230619 | 164600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 162 | 20230619 | 164500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 163 | 20230619 | 164400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 164 | 20230619 | 164300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 165 | 20230619 | 164200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 166 | 20230619 | 164100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 167 | 20230619 | 164000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 168 | 20230619 | 163900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 169 | 20230619 | 163800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 170 | 20230619 | 163700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 171 | 20230619 | 163600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 172 | 20230619 | 163500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 173 | 20230619 | 163400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 174 | 20230619 | 163300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 175 | 20230619 | 163200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 176 | 20230619 | 163100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 177 | 20230619 | 163000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 178 | 20230619 | 162900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 179 | 20230619 | 162800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 180 | 20230619 | 162700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 181 | 20230619 | 162600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 182 | 20230619 | 162500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 183 | 20230619 | 162400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 184 | 20230619 | 162300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 185 | 20230619 | 162200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 186 | 20230619 | 162100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 187 | 20230619 | 162000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 188 | 20230619 | 161900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 189 | 20230619 | 161800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 190 | 20230619 | 161700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 191 | 20230619 | 161600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 192 | 20230619 | 161500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 193 | 20230619 | 161400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 194 | 20230619 | 161300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 195 | 20230619 | 161200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 196 | 20230619 | 161100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 197 | 20230619 | 161000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 198 | 20230619 | 160900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 199 | 20230619 | 160800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 200 | 20230619 | 160700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 201 | 20230619 | 160600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 202 | 20230619 | 160500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 203 | 20230619 | 160400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 204 | 20230619 | 160300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 205 | 20230619 | 160200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 206 | 20230619 | 160100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 207 | 20230619 | 160000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 208 | 20230619 | 155900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 209 | 20230619 | 155800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 210 | 20230619 | 155700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 211 | 20230619 | 155600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 212 | 20230619 | 155500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 213 | 20230619 | 155400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 214 | 20230619 | 155300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 215 | 20230619 | 155200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 216 | 20230619 | 155100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 217 | 20230619 | 155000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 218 | 20230619 | 154900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 219 | 20230619 | 154800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 220 | 20230619 | 154700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 221 | 20230619 | 154600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 222 | 20230619 | 154500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 223 | 20230619 | 154400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 224 | 20230619 | 154300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 225 | 20230619 | 154200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 226 | 20230619 | 154100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 227 | 20230619 | 154000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 228 | 20230619 | 153900 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 229 | 20230619 | 153800 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 230 | 20230619 | 153700 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 231 | 20230619 | 153600 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 232 | 20230619 | 153500 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 233 | 20230619 | 153400 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 234 | 20230619 | 153300 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 235 | 20230619 | 153200 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 236 | 20230619 | 153100 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 0 |
| 237 | 20230619 | 153000 | 16884782500 | 106100 | 106100 | 106100 | 106100 | 7039 |
| 238 | 20230619 | 152900 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 239 | 20230619 | 152800 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 240 | 20230619 | 152700 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 241 | 20230619 | 152600 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 242 | 20230619 | 152500 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 243 | 20230619 | 152400 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 244 | 20230619 | 152300 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 245 | 20230619 | 152200 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 246 | 20230619 | 152100 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 247 | 20230619 | 152000 | 16137944600 | 105800 | 105800 | 105800 | 105800 | 0 |
| 248 | 20230619 | 151900 | 16137944600 | 105800 | 105800 | 105800 | 105700 | 513 |
| 249 | 20230619 | 151800 | 16083694400 | 105700 | 105700 | 105800 | 105600 | 1008 |
| 250 | 20230619 | 151700 | 15977148200 | 105700 | 105700 | 105800 | 105700 | 146 |
| 251 | 20230619 | 151600 | 15961710900 | 105700 | 105700 | 105800 | 105600 | 1155 |
| 252 | 20230619 | 151500 | 15839647300 | 105700 | 105700 | 105800 | 105700 | 633 |
| 253 | 20230619 | 151400 | 15772737600 | 105800 | 105700 | 105800 | 105700 | 146 |
| 254 | 20230619 | 151300 | 15757303000 | 105700 | 105700 | 105800 | 105700 | 157 |
| 255 | 20230619 | 151200 | 15740700200 | 105700 | 105700 | 105800 | 105700 | 178 |
| 256 | 20230619 | 151100 | 15721875500 | 105700 | 105700 | 105800 | 105700 | 176 |
| 257 | 20230619 | 151000 | 15703271700 | 105700 | 105700 | 105800 | 105700 | 292 |
| 258 | 20230619 | 150900 | 15672407200 | 105700 | 105700 | 105800 | 105700 | 117 |
| 259 | 20230619 | 150800 | 15660039900 | 105700 | 105700 | 105800 | 105700 | 852 |
| 260 | 20230619 | 150700 | 15569910100 | 105700 | 105700 | 105800 | 105700 | 113 |
| 261 | 20230619 | 150600 | 15557965600 | 105700 | 105600 | 105800 | 105600 | 434 |
| 262 | 20230619 | 150500 | 15512104000 | 105600 | 105700 | 105700 | 105600 | 96 |
| 263 | 20230619 | 150400 | 15501963200 | 105700 | 105600 | 105800 | 105500 | 640 |
| 264 | 20230619 | 150300 | 15434362000 | 105600 | 105700 | 105700 | 105600 | 370 |
| 265 | 20230619 | 150200 | 15395285300 | 105600 | 105700 | 105700 | 105600 | 422 |
| 266 | 20230619 | 150100 | 15350715100 | 105700 | 105700 | 105800 | 105600 | 264 |
| 267 | 20230619 | 150000 | 15322810400 | 105700 | 105800 | 105800 | 105700 | 308 |
| 268 | 20230619 | 145900 | 15290246100 | 105800 | 105800 | 105900 | 105700 | 112 |
| 269 | 20230619 | 145800 | 15278396800 | 105800 | 105800 | 105900 | 105700 | 443 |
| 270 | 20230619 | 145700 | 15231550500 | 105800 | 105800 | 105800 | 105700 | 291 |
| 271 | 20230619 | 145600 | 15200773800 | 105800 | 105900 | 105900 | 105800 | 424 |
| 272 | 20230619 | 145500 | 15155894200 | 105900 | 105900 | 106000 | 105900 | 196 |
| 273 | 20230619 | 145400 | 15135136500 | 105900 | 105800 | 106000 | 105800 | 284 |
| 274 | 20230619 | 145300 | 15105080300 | 106000 | 105900 | 106000 | 105600 | 286 |
| 275 | 20230619 | 145200 | 15074802500 | 105900 | 105800 | 106000 | 105600 | 306 |
| 276 | 20230619 | 145100 | 15042418600 | 105800 | 105800 | 106000 | 105600 | 260 |
| 277 | 20230619 | 145000 | 15014906900 | 105800 | 105700 | 106000 | 105600 | 228 |
| 278 | 20230619 | 144900 | 14990774300 | 105800 | 105900 | 106000 | 105700 | 384 |
| 279 | 20230619 | 144800 | 14950126400 | 105900 | 105900 | 106000 | 105900 | 333 |
| 280 | 20230619 | 144700 | 14914861100 | 105900 | 105900 | 106000 | 105900 | 222 |
| 281 | 20230619 | 144600 | 14891349500 | 105900 | 105800 | 106000 | 105800 | 237 |
| 282 | 20230619 | 144500 | 14866261100 | 105800 | 105700 | 105800 | 105700 | 264 |
| 283 | 20230619 | 144400 | 14838349500 | 105700 | 105700 | 105900 | 105600 | 216 |
| 284 | 20230619 | 144300 | 14815512200 | 105700 | 105800 | 105900 | 105600 | 220 |
| 285 | 20230619 | 144200 | 14792241400 | 105900 | 105800 | 106000 | 105800 | 190 |
| 286 | 20230619 | 144100 | 14772126000 | 105800 | 105600 | 106000 | 105600 | 434 |
| 287 | 20230619 | 144000 | 14726181300 | 105800 | 105800 | 105900 | 105600 | 312 |
| 288 | 20230619 | 143900 | 14693212600 | 105800 | 105700 | 105900 | 105700 | 193 |
| 289 | 20230619 | 143800 | 14672803700 | 105700 | 105800 | 106000 | 105700 | 526 |
| 290 | 20230619 | 143700 | 14617113100 | 105800 | 105800 | 105900 | 105700 | 467 |
| 291 | 20230619 | 143600 | 14567718800 | 105800 | 105900 | 105900 | 105700 | 323 |
| 292 | 20230619 | 143500 | 14533542600 | 105900 | 105800 | 105900 | 105800 | 249 |
| 293 | 20230619 | 143400 | 14507194400 | 105800 | 105900 | 105900 | 105800 | 245 |
| 294 | 20230619 | 143300 | 14481253400 | 105900 | 105800 | 106000 | 105800 | 556 |
| 295 | 20230619 | 143200 | 14422387900 | 105800 | 105800 | 105900 | 105700 | 272 |
| 296 | 20230619 | 143100 | 14393610800 | 105900 | 105700 | 105900 | 105700 | 196 |
| 297 | 20230619 | 143000 | 14372885800 | 105800 | 105500 | 105900 | 105500 | 483 |
| 298 | 20230619 | 142900 | 14321829600 | 105500 | 105500 | 105700 | 105500 | 382 |
| 299 | 20230619 | 142800 | 14281503300 | 105500 | 105500 | 105700 | 105500 | 304 |
| 300 | 20230619 | 142700 | 14249410800 | 105500 | 105600 | 105700 | 105500 | 341 |
| 301 | 20230619 | 142600 | 14213408500 | 105600 | 105700 | 105800 | 105600 | 161 |
| 302 | 20230619 | 142500 | 14196395800 | 105700 | 105700 | 105800 | 105600 | 283 |
| 303 | 20230619 | 142400 | 14166488000 | 105700 | 105700 | 105900 | 105600 | 266 |
| 304 | 20230619 | 142300 | 14138367000 | 105800 | 105700 | 105800 | 105700 | 278 |
| 305 | 20230619 | 142200 | 14108978700 | 105800 | 105600 | 105800 | 105600 | 348 |
| 306 | 20230619 | 142100 | 14072209300 | 105600 | 105600 | 105700 | 105500 | 343 |
| 307 | 20230619 | 142000 | 14035987700 | 105700 | 105700 | 105700 | 105600 | 263 |
| 308 | 20230619 | 141900 | 14008213100 | 105800 | 105600 | 105800 | 105500 | 214 |
| 309 | 20230619 | 141800 | 13985605500 | 105600 | 105600 | 105700 | 105600 | 200 |
| 310 | 20230619 | 141700 | 13964484800 | 105600 | 105800 | 105800 | 105500 | 198 |
| 311 | 20230619 | 141600 | 13943557400 | 105700 | 105600 | 105700 | 105600 | 244 |
| 312 | 20230619 | 141500 | 13917783600 | 105600 | 105700 | 105800 | 105600 | 229 |
| 313 | 20230619 | 141400 | 13893586500 | 105700 | 105700 | 105800 | 105600 | 510 |
| 314 | 20230619 | 141300 | 13839647200 | 105700 | 105700 | 105800 | 105600 | 215 |
| 315 | 20230619 | 141200 | 13816921300 | 105700 | 105700 | 105800 | 105700 | 176 |
| 316 | 20230619 | 141100 | 13798316900 | 105700 | 105700 | 105800 | 105700 | 351 |
| 317 | 20230619 | 141000 | 13761215700 | 105700 | 105700 | 105800 | 105400 | 159 |
| 318 | 20230619 | 140900 | 13744420300 | 105700 | 105800 | 105900 | 105400 | 349 |
| 319 | 20230619 | 140800 | 13707575700 | 105700 | 105800 | 105900 | 105600 | 287 |
| 320 | 20230619 | 140700 | 13677245300 | 105700 | 105800 | 105800 | 105700 | 279 |
| 321 | 20230619 | 140600 | 13647740900 | 105800 | 105600 | 105800 | 105400 | 467 |
| 322 | 20230619 | 140500 | 13598358600 | 105600 | 105400 | 105700 | 105300 | 371 |
| 323 | 20230619 | 140400 | 13559215800 | 105600 | 105600 | 105700 | 105500 | 122 |
| 324 | 20230619 | 140300 | 13546335000 | 105600 | 105300 | 105700 | 105300 | 238 |
| 325 | 20230619 | 140200 | 13521230800 | 105300 | 105400 | 105800 | 105000 | 1681 |
| 326 | 20230619 | 140100 | 13344266700 | 105500 | 105400 | 105800 | 105400 | 685 |
| 327 | 20230619 | 140000 | 13271969700 | 105500 | 105500 | 105500 | 105300 | 315 |
| 328 | 20230619 | 135900 | 13238761900 | 105400 | 105400 | 105500 | 105100 | 1864 |
| 329 | 20230619 | 135800 | 13042655100 | 105400 | 105400 | 105500 | 105300 | 221 |
| 330 | 20230619 | 135700 | 13019362300 | 105400 | 105300 | 105500 | 105300 | 272 |
| 331 | 20230619 | 135600 | 12990711200 | 105400 | 105300 | 105400 | 105200 | 269 |
| 332 | 20230619 | 135500 | 12962372500 | 105400 | 105200 | 105400 | 105200 | 192 |
| 333 | 20230619 | 135400 | 12942155700 | 105200 | 105300 | 105400 | 105200 | 223 |
| 334 | 20230619 | 135300 | 12918687000 | 105400 | 105200 | 105600 | 104900 | 2004 |
| 335 | 20230619 | 135200 | 12707799000 | 105300 | 105200 | 105400 | 104900 | 3386 |
| 336 | 20230619 | 135100 | 12352059200 | 105500 | 105300 | 105600 | 105000 | 1494 |
| 337 | 20230619 | 135000 | 12194944500 | 105400 | 105100 | 105600 | 105100 | 2330 |
| 338 | 20230619 | 134900 | 11949486400 | 105200 | 105400 | 105500 | 105000 | 6682 |
| 339 | 20230619 | 134800 | 11247590500 | 105400 | 105200 | 105400 | 105000 | 1817 |
| 340 | 20230619 | 134700 | 11056533300 | 105300 | 105200 | 105400 | 105100 | 316 |
| 341 | 20230619 | 134600 | 11023289600 | 105200 | 105100 | 105200 | 105000 | 741 |
| 342 | 20230619 | 134500 | 10945410700 | 105200 | 105200 | 105400 | 105100 | 1998 |
| 343 | 20230619 | 134400 | 10735326000 | 105300 | 105300 | 105400 | 105300 | 190 |
| 344 | 20230619 | 134300 | 10715318800 | 105300 | 105300 | 105400 | 105300 | 296 |
| 345 | 20230619 | 134200 | 10684149400 | 105400 | 105400 | 105500 | 105300 | 829 |
| 346 | 20230619 | 134100 | 10596811300 | 105500 | 105400 | 105500 | 105400 | 166 |
| 347 | 20230619 | 134000 | 10579313800 | 105400 | 105400 | 105600 | 105400 | 592 |
| 348 | 20230619 | 133900 | 10516880800 | 105400 | 105400 | 105500 | 105300 | 265 |
| 349 | 20230619 | 133800 | 10488951500 | 105400 | 105400 | 105500 | 105400 | 205 |
| 350 | 20230619 | 133700 | 10467343400 | 105500 | 105400 | 105500 | 105400 | 271 |
| 351 | 20230619 | 133600 | 10438778500 | 105400 | 105400 | 105500 | 105400 | 223 |
| 352 | 20230619 | 133500 | 10415267800 | 105500 | 105500 | 105600 | 105300 | 162 |
| 353 | 20230619 | 133400 | 10398180000 | 105400 | 105600 | 105600 | 105400 | 265 |
| 354 | 20230619 | 133300 | 10370234800 | 105600 | 105400 | 105600 | 105300 | 241 |
| 355 | 20230619 | 133200 | 10344823500 | 105500 | 105500 | 105600 | 105300 | 854 |
| 356 | 20230619 | 133100 | 10254819600 | 105500 | 105600 | 105600 | 105500 | 321 |
| 357 | 20230619 | 133000 | 10220953100 | 105500 | 105500 | 105600 | 105500 | 217 |
| 358 | 20230619 | 132900 | 10198058800 | 105500 | 105500 | 105600 | 105500 | 462 |
| 359 | 20230619 | 132800 | 10149317300 | 105500 | 105500 | 105600 | 105500 | 145 |
| 360 | 20230619 | 132700 | 10134019100 | 105600 | 105500 | 105600 | 105500 | 160 |
| 361 | 20230619 | 132600 | 10117138200 | 105500 | 105500 | 105700 | 105500 | 264 |
| 362 | 20230619 | 132500 | 10089260800 | 105600 | 105600 | 105700 | 105500 | 197 |
| 363 | 20230619 | 132400 | 10068469800 | 105600 | 105700 | 105800 | 105600 | 484 |
| 364 | 20230619 | 132300 | 10017327000 | 105700 | 105600 | 105700 | 105600 | 212 |
| 365 | 20230619 | 132200 | 9994936100 | 105600 | 105600 | 105700 | 105600 | 236 |
| 366 | 20230619 | 132100 | 9970012400 | 105600 | 105700 | 105700 | 105600 | 156 |
| 367 | 20230619 | 132000 | 9953537900 | 105600 | 105600 | 105700 | 105600 | 162 |
| 368 | 20230619 | 131900 | 9936430100 | 105600 | 105600 | 105700 | 105500 | 217 |
| 369 | 20230619 | 131800 | 9913525300 | 105600 | 105500 | 105600 | 105500 | 450 |
| 370 | 20230619 | 131700 | 9866040100 | 105600 | 105600 | 105600 | 105500 | 175 |
| 371 | 20230619 | 131600 | 9847576400 | 105500 | 105500 | 105600 | 105500 | 177 |
| 372 | 20230619 | 131500 | 9828902500 | 105500 | 105500 | 105600 | 105500 | 143 |
| 373 | 20230619 | 131400 | 9813815000 | 105500 | 105700 | 105700 | 105500 | 347 |
| 374 | 20230619 | 131300 | 9777175200 | 105700 | 105600 | 105700 | 105600 | 188 |
| 375 | 20230619 | 131200 | 9757321800 | 105600 | 105700 | 105700 | 105600 | 40 |
| 376 | 20230619 | 131100 | 9753097700 | 105700 | 105600 | 105700 | 105600 | 203 |
| 377 | 20230619 | 131000 | 9731660500 | 105600 | 105700 | 105700 | 105600 | 162 |
| 378 | 20230619 | 130900 | 9714549700 | 105700 | 105700 | 105800 | 105700 | 183 |
| 379 | 20230619 | 130800 | 9695205700 | 105600 | 105700 | 105700 | 105600 | 181 |
| 380 | 20230619 | 130700 | 9676076300 | 105700 | 105700 | 105700 | 105600 | 227 |
| 381 | 20230619 | 130600 | 9652093700 | 105700 | 105600 | 105800 | 105600 | 135 |
| 382 | 20230619 | 130500 | 9637823800 | 105600 | 105700 | 105700 | 105600 | 177 |
| 383 | 20230619 | 130400 | 9619117000 | 105700 | 105700 | 105800 | 105700 | 129 |
| 384 | 20230619 | 130300 | 9605481500 | 105800 | 105700 | 105800 | 105600 | 65 |
| 385 | 20230619 | 130200 | 9598609900 | 105600 | 105900 | 105900 | 105600 | 1151 |
| 386 | 20230619 | 130100 | 9476889000 | 106100 | 105800 | 106100 | 105700 | 612 |
| 387 | 20230619 | 130000 | 9412167100 | 105800 | 105800 | 106000 | 105800 | 140 |
| 388 | 20230619 | 125900 | 9397354600 | 105900 | 106100 | 106100 | 105900 | 102 |
| 389 | 20230619 | 125800 | 9386550800 | 105900 | 105900 | 106000 | 105900 | 140 |
| 390 | 20230619 | 125700 | 9371716900 | 106000 | 106000 | 106000 | 105800 | 106 |
| 391 | 20230619 | 125600 | 9360491300 | 105800 | 105900 | 106000 | 105800 | 346 |
| 392 | 20230619 | 125500 | 9323843400 | 105900 | 105800 | 105900 | 105800 | 181 |
| 393 | 20230619 | 125400 | 9304687900 | 105800 | 105800 | 105900 | 105800 | 136 |
| 394 | 20230619 | 125300 | 9290298800 | 105800 | 105900 | 106000 | 105800 | 187 |
| 395 | 20230619 | 125200 | 9270495800 | 105900 | 106000 | 106000 | 105900 | 284 |
| 396 | 20230619 | 125100 | 9240407100 | 106100 | 106000 | 106100 | 105900 | 105 |
| 397 | 20230619 | 125000 | 9229282800 | 106000 | 106100 | 106100 | 106000 | 96 |
| 398 | 20230619 | 124900 | 9219106400 | 106000 | 106000 | 106100 | 106000 | 287 |
| 399 | 20230619 | 124800 | 9188677900 | 106000 | 106000 | 106100 | 106000 | 107 |
| 400 | 20230619 | 124700 | 9177334500 | 106000 | 106200 | 106200 | 106000 | 122 |
| 401 | 20230619 | 124600 | 9164392800 | 106200 | 106100 | 106200 | 106000 | 344 |
| 402 | 20230619 | 124500 | 9127917500 | 106100 | 106200 | 106200 | 106000 | 432 |
| 403 | 20230619 | 124400 | 9082099900 | 106200 | 106100 | 106200 | 106100 | 121 |
| 404 | 20230619 | 124300 | 9069261600 | 106100 | 106100 | 106200 | 106100 | 120 |
| 405 | 20230619 | 124200 | 9056528400 | 106200 | 106200 | 106200 | 106100 | 140 |
| 406 | 20230619 | 124100 | 9041672500 | 106100 | 106200 | 106200 | 106100 | 165 |
| 407 | 20230619 | 124000 | 9024150600 | 106300 | 106200 | 106300 | 106200 | 122 |
| 408 | 20230619 | 123900 | 9011193600 | 106200 | 106300 | 106300 | 106200 | 80 |
| 409 | 20230619 | 123800 | 9002697000 | 106300 | 106400 | 106400 | 106300 | 136 |
| 410 | 20230619 | 123700 | 8988239900 | 106200 | 106200 | 106400 | 106200 | 432 |
| 411 | 20230619 | 123600 | 8942326400 | 106200 | 106200 | 106200 | 106200 | 151 |
| 412 | 20230619 | 123500 | 8926290200 | 106200 | 106200 | 106300 | 106200 | 185 |
| 413 | 20230619 | 123400 | 8906642600 | 106200 | 106200 | 106300 | 106200 | 178 |
| 414 | 20230619 | 123300 | 8887737000 | 106200 | 106200 | 106200 | 106200 | 127 |
| 415 | 20230619 | 123200 | 8874249600 | 106200 | 106200 | 106300 | 106200 | 216 |
| 416 | 20230619 | 123100 | 8851310200 | 106200 | 106300 | 106300 | 106200 | 278 |
| 417 | 20230619 | 123000 | 8821786200 | 106200 | 106200 | 106300 | 106200 | 122 |
| 418 | 20230619 | 122900 | 8808829500 | 106300 | 106200 | 106300 | 106200 | 186 |
| 419 | 20230619 | 122800 | 8789075200 | 106200 | 106300 | 106300 | 106200 | 13 |
| 420 | 20230619 | 122700 | 8787693500 | 106200 | 106200 | 106300 | 106200 | 206 |
| 421 | 20230619 | 122600 | 8765814800 | 106300 | 106200 | 106300 | 106100 | 426 |
| 422 | 20230619 | 122500 | 8720593000 | 106200 | 106200 | 106200 | 106100 | 76 |
| 423 | 20230619 | 122400 | 8712521900 | 106200 | 106300 | 106300 | 106100 | 147 |
| 424 | 20230619 | 122300 | 8696911300 | 106100 | 106200 | 106200 | 106100 | 405 |
| 425 | 20230619 | 122200 | 8653911400 | 106200 | 106300 | 106300 | 106100 | 140 |
| 426 | 20230619 | 122100 | 8639040600 | 106300 | 106400 | 106400 | 106300 | 182 |
| 427 | 20230619 | 122000 | 8619692800 | 106400 | 106200 | 106400 | 106200 | 170 |
| 428 | 20230619 | 121900 | 8601629400 | 106200 | 106200 | 106400 | 106200 | 163 |
| 429 | 20230619 | 121800 | 8584317600 | 106200 | 106400 | 106400 | 106000 | 87 |
| 430 | 20230619 | 121700 | 8575070000 | 106400 | 106000 | 106400 | 106000 | 195 |
| 431 | 20230619 | 121600 | 8554331200 | 106400 | 106400 | 106500 | 106400 | 149 |
| 432 | 20230619 | 121500 | 8538477100 | 106400 | 106500 | 106500 | 106400 | 130 |
| 433 | 20230619 | 121400 | 8524640200 | 106400 | 106400 | 106400 | 106000 | 197 |
| 434 | 20230619 | 121300 | 8503711800 | 106200 | 106400 | 106400 | 106200 | 115 |
| 435 | 20230619 | 121200 | 8491496000 | 106400 | 106500 | 106500 | 106200 | 162 |
| 436 | 20230619 | 121100 | 8474266700 | 106500 | 106200 | 106500 | 106200 | 159 |
| 437 | 20230619 | 121000 | 8457367700 | 106300 | 106600 | 106600 | 106200 | 92 |
| 438 | 20230619 | 120900 | 8447585200 | 106300 | 106500 | 106500 | 106300 | 179 |
| 439 | 20230619 | 120800 | 8428543700 | 106500 | 106400 | 106600 | 106300 | 139 |
| 440 | 20230619 | 120700 | 8413763400 | 106400 | 106500 | 106500 | 106400 | 127 |
| 441 | 20230619 | 120600 | 8400238000 | 106500 | 106500 | 106500 | 106300 | 147 |
| 442 | 20230619 | 120500 | 8384595500 | 106500 | 106500 | 106600 | 106500 | 114 |
| 443 | 20230619 | 120400 | 8372445000 | 106600 | 106500 | 106600 | 106400 | 226 |
| 444 | 20230619 | 120300 | 8348392300 | 106600 | 106700 | 106700 | 106600 | 24 |
| 445 | 20230619 | 120200 | 8345833800 | 106600 | 106700 | 106700 | 106400 | 153 |
| 446 | 20230619 | 120100 | 8329544300 | 106600 | 106500 | 106600 | 106500 | 201 |
| 447 | 20230619 | 120000 | 8308134900 | 106500 | 106700 | 106700 | 106500 | 162 |
| 448 | 20230619 | 115900 | 8290875300 | 106700 | 106700 | 106700 | 106600 | 164 |
| 449 | 20230619 | 115800 | 8273389100 | 106700 | 106600 | 106700 | 106400 | 92 |
| 450 | 20230619 | 115700 | 8263592700 | 106700 | 106700 | 106700 | 106400 | 160 |
| 451 | 20230619 | 115600 | 8246548300 | 106700 | 106600 | 106700 | 106600 | 47 |
| 452 | 20230619 | 115500 | 8241535200 | 106600 | 106500 | 106700 | 106300 | 249 |
| 453 | 20230619 | 115400 | 8215017800 | 106500 | 106600 | 106700 | 106500 | 84 |
| 454 | 20230619 | 115300 | 8206062400 | 106600 | 106600 | 106800 | 106300 | 289 |
| 455 | 20230619 | 115200 | 8175281500 | 106700 | 106600 | 106800 | 106600 | 94 |
| 456 | 20230619 | 115100 | 8165252200 | 106600 | 106300 | 106700 | 106300 | 143 |
| 457 | 20230619 | 115000 | 8150036600 | 106200 | 106500 | 106500 | 106200 | 174 |
| 458 | 20230619 | 114900 | 8131533800 | 106200 | 106500 | 106600 | 106200 | 138 |
| 459 | 20230619 | 114800 | 8116843300 | 106500 | 106300 | 106500 | 106100 | 156 |
| 460 | 20230619 | 114700 | 8100261300 | 106600 | 106500 | 106600 | 106300 | 618 |
| 461 | 20230619 | 114600 | 8034538400 | 106500 | 106500 | 106500 | 106400 | 406 |
| 462 | 20230619 | 114500 | 7991338200 | 106500 | 106500 | 106500 | 106400 | 85 |
| 463 | 20230619 | 114400 | 7982287700 | 106500 | 106500 | 106600 | 106500 | 118 |
| 464 | 20230619 | 114300 | 7969718600 | 106500 | 106700 | 106800 | 106500 | 207 |
| 465 | 20230619 | 114200 | 7947659100 | 106700 | 106700 | 106800 | 106700 | 215 |
| 466 | 20230619 | 114100 | 7924711900 | 106600 | 106500 | 106700 | 106500 | 130 |
| 467 | 20230619 | 114000 | 7910856500 | 106500 | 106600 | 106800 | 106500 | 181 |
| 468 | 20230619 | 113900 | 7891557500 | 106700 | 106700 | 106800 | 106600 | 149 |
| 469 | 20230619 | 113800 | 7875659500 | 106700 | 106700 | 106700 | 106600 | 222 |
| 470 | 20230619 | 113700 | 7851983500 | 106700 | 106600 | 106700 | 106500 | 189 |
| 471 | 20230619 | 113600 | 7831846100 | 106700 | 106500 | 106700 | 106500 | 100 |
| 472 | 20230619 | 113500 | 7821193200 | 106500 | 106600 | 106600 | 106500 | 171 |
| 473 | 20230619 | 113400 | 7802978900 | 106600 | 106600 | 106600 | 106500 | 108 |
| 474 | 20230619 | 113300 | 7791473700 | 106600 | 106600 | 106700 | 106600 | 24 |
| 475 | 20230619 | 113200 | 7788914900 | 106600 | 106600 | 106600 | 106500 | 189 |
| 476 | 20230619 | 113100 | 7768774000 | 106500 | 106700 | 106800 | 106500 | 91 |
| 477 | 20230619 | 113000 | 7759065900 | 106600 | 106700 | 106800 | 106600 | 123 |
| 478 | 20230619 | 112900 | 7745948500 | 106700 | 106800 | 106900 | 106600 | 189 |
| 479 | 20230619 | 112800 | 7725780600 | 106900 | 106800 | 106900 | 106700 | 181 |
| 480 | 20230619 | 112700 | 7706460000 | 106700 | 106700 | 106700 | 106700 | 148 |
| 481 | 20230619 | 112600 | 7690668400 | 106800 | 106800 | 106800 | 106700 | 125 |
| 482 | 20230619 | 112500 | 7677326700 | 106800 | 106600 | 106800 | 106500 | 740 |
| 483 | 20230619 | 112400 | 7598423200 | 106600 | 106500 | 106600 | 106400 | 371 |
| 484 | 20230619 | 112300 | 7558912400 | 106600 | 106500 | 106600 | 106500 | 17 |
| 485 | 20230619 | 112200 | 7557101300 | 106400 | 106300 | 106500 | 106300 | 354 |
| 486 | 20230619 | 112100 | 7519416500 | 106300 | 106300 | 106500 | 106300 | 348 |
| 487 | 20230619 | 112000 | 7482401300 | 106400 | 106100 | 106400 | 106100 | 2873 |
| 488 | 20230619 | 111900 | 7176980500 | 106100 | 106200 | 106200 | 106100 | 209 |
| 489 | 20230619 | 111800 | 7154798900 | 106200 | 106200 | 106200 | 106000 | 136 |
| 490 | 20230619 | 111700 | 7140379500 | 106200 | 106200 | 106200 | 106100 | 153 |
| 491 | 20230619 | 111600 | 7124143900 | 106100 | 106200 | 106200 | 106100 | 164 |
| 492 | 20230619 | 111500 | 7106740800 | 106200 | 106100 | 106200 | 106100 | 132 |
| 493 | 20230619 | 111400 | 7092732800 | 106200 | 106100 | 106200 | 106100 | 193 |
| 494 | 20230619 | 111300 | 7072253500 | 106200 | 106100 | 106200 | 106000 | 539 |
| 495 | 20230619 | 111200 | 7015076800 | 106100 | 106000 | 106100 | 106000 | 125 |
| 496 | 20230619 | 111100 | 7001824600 | 106100 | 106000 | 106100 | 106000 | 42 |
| 497 | 20230619 | 111000 | 6997370100 | 106000 | 106000 | 106100 | 106000 | 214 |
| 498 | 20230619 | 110900 | 6974682200 | 106100 | 106100 | 106100 | 106000 | 283 |
| 499 | 20230619 | 110800 | 6944682500 | 106000 | 106000 | 106100 | 106000 | 184 |
| 500 | 20230619 | 110700 | 6925177200 | 106100 | 106100 | 106100 | 106000 | 110 |
| 501 | 20230619 | 110600 | 6913514700 | 106100 | 106100 | 106100 | 106000 | 155 |
| 502 | 20230619 | 110500 | 6897082700 | 106100 | 106100 | 106100 | 106000 | 143 |
| 503 | 20230619 | 110400 | 6881922100 | 106000 | 106200 | 106200 | 106000 | 299 |
| 504 | 20230619 | 110300 | 6850194300 | 106100 | 106300 | 106300 | 106100 | 558 |
| 505 | 20230619 | 110200 | 6790975400 | 106300 | 106200 | 106300 | 106200 | 122 |
| 506 | 20230619 | 110100 | 6778016600 | 106200 | 106300 | 106300 | 106200 | 168 |
| 507 | 20230619 | 110000 | 6760174700 | 106200 | 106300 | 106400 | 106200 | 96 |
| 508 | 20230619 | 105900 | 6749970200 | 106300 | 106300 | 106400 | 106300 | 158 |
| 509 | 20230619 | 105800 | 6733172500 | 106300 | 106300 | 106400 | 106300 | 294 |
| 510 | 20230619 | 105700 | 6701913200 | 106400 | 106400 | 106500 | 106400 | 95 |
| 511 | 20230619 | 105600 | 6691803600 | 106400 | 106500 | 106500 | 106400 | 168 |
| 512 | 20230619 | 105500 | 6673925000 | 106500 | 106400 | 106500 | 106400 | 234 |
| 513 | 20230619 | 105400 | 6649025400 | 106500 | 106500 | 106500 | 106400 | 126 |
| 514 | 20230619 | 105300 | 6635616300 | 106500 | 106500 | 106500 | 106400 | 150 |
| 515 | 20230619 | 105200 | 6619655000 | 106500 | 106400 | 106500 | 106400 | 223 |
| 516 | 20230619 | 105100 | 6595918100 | 106500 | 106500 | 106500 | 106400 | 238 |
| 517 | 20230619 | 105000 | 6570590400 | 106400 | 106400 | 106400 | 106300 | 337 |
| 518 | 20230619 | 104900 | 6534743500 | 106400 | 106400 | 106500 | 106300 | 149 |
| 519 | 20230619 | 104800 | 6518887700 | 106400 | 106300 | 106500 | 106100 | 214 |
| 520 | 20230619 | 104700 | 6496145100 | 106400 | 106400 | 106500 | 106400 | 85 |
| 521 | 20230619 | 104600 | 6487098700 | 106500 | 106500 | 106500 | 106400 | 130 |
| 522 | 20230619 | 104500 | 6473264700 | 106400 | 106400 | 106400 | 106300 | 276 |
| 523 | 20230619 | 104400 | 6443913000 | 106100 | 106400 | 106400 | 106000 | 727 |
| 524 | 20230619 | 104300 | 6366738500 | 106400 | 106100 | 106500 | 106100 | 226 |
| 525 | 20230619 | 104200 | 6342731700 | 106100 | 106200 | 106500 | 106100 | 244 |
| 526 | 20230619 | 104100 | 6316839300 | 106100 | 106100 | 106700 | 105700 | 1573 |
| 527 | 20230619 | 104000 | 6149814800 | 106100 | 106300 | 106400 | 106100 | 193 |
| 528 | 20230619 | 103900 | 6129310400 | 106400 | 106400 | 106400 | 106300 | 234 |
| 529 | 20230619 | 103800 | 6104434000 | 106400 | 106400 | 106400 | 106300 | 149 |
| 530 | 20230619 | 103700 | 6088581800 | 106500 | 106500 | 106500 | 106400 | 154 |
| 531 | 20230619 | 103600 | 6072190300 | 106500 | 106500 | 106500 | 106500 | 37 |
| 532 | 20230619 | 103500 | 6068249800 | 106400 | 106600 | 106700 | 106400 | 906 |
| 533 | 20230619 | 103400 | 5971711500 | 106600 | 106600 | 106700 | 106600 | 183 |
| 534 | 20230619 | 103300 | 5952201800 | 106600 | 106800 | 106800 | 106600 | 595 |
| 535 | 20230619 | 103200 | 5888750500 | 106800 | 106900 | 106900 | 106800 | 173 |
| 536 | 20230619 | 103100 | 5870271400 | 106900 | 106800 | 106900 | 106800 | 154 |
| 537 | 20230619 | 103000 | 5853819700 | 106800 | 106800 | 106800 | 106700 | 307 |
| 538 | 20230619 | 102900 | 5821060000 | 106800 | 106800 | 106800 | 106600 | 441 |
| 539 | 20230619 | 102800 | 5773993000 | 106700 | 106700 | 106800 | 106700 | 255 |
| 540 | 20230619 | 102700 | 5746782400 | 106700 | 106800 | 106900 | 106700 | 346 |
| 541 | 20230619 | 102600 | 5709843900 | 106900 | 106900 | 106900 | 106900 | 54 |
| 542 | 20230619 | 102500 | 5704071300 | 106900 | 106900 | 106900 | 106800 | 142 |
| 543 | 20230619 | 102400 | 5688902500 | 106800 | 106900 | 106900 | 106800 | 413 |
| 544 | 20230619 | 102300 | 5644786100 | 106900 | 106700 | 106900 | 106700 | 2254 |
| 545 | 20230619 | 102200 | 5403991000 | 106600 | 106600 | 106700 | 106500 | 141 |
| 546 | 20230619 | 102100 | 5388970800 | 106600 | 106600 | 106600 | 106500 | 301 |
| 547 | 20230619 | 102000 | 5356912900 | 106600 | 106700 | 106700 | 106600 | 143 |
| 548 | 20230619 | 101900 | 5341668700 | 106700 | 106700 | 106700 | 106600 | 271 |
| 549 | 20230619 | 101800 | 5312759900 | 106800 | 106700 | 106800 | 106500 | 539 |
| 550 | 20230619 | 101700 | 5255271200 | 106600 | 106600 | 106700 | 106600 | 156 |
| 551 | 20230619 | 101600 | 5238639500 | 106600 | 106700 | 106700 | 106500 | 379 |
| 552 | 20230619 | 101500 | 5198244700 | 106600 | 106600 | 106700 | 106600 | 26 |
| 553 | 20230619 | 101400 | 5195470700 | 106600 | 106600 | 106700 | 106600 | 238 |
| 554 | 20230619 | 101300 | 5170099100 | 106600 | 106500 | 106700 | 106500 | 398 |
| 555 | 20230619 | 101200 | 5127686600 | 106500 | 106600 | 106600 | 106500 | 218 |
| 556 | 20230619 | 101100 | 5104465700 | 106600 | 106400 | 106600 | 106400 | 390 |
| 557 | 20230619 | 101000 | 5062939500 | 106400 | 106300 | 106400 | 106200 | 253 |
| 558 | 20230619 | 100900 | 5036036000 | 106400 | 106000 | 106400 | 106000 | 287 |
| 559 | 20230619 | 100800 | 5005563200 | 106200 | 106300 | 106300 | 105900 | 156 |
| 560 | 20230619 | 100700 | 4989021100 | 106100 | 106200 | 106200 | 106100 | 188 |
| 561 | 20230619 | 100600 | 4969073000 | 106200 | 106300 | 106300 | 106000 | 866 |
| 562 | 20230619 | 100500 | 4877086000 | 106400 | 106000 | 106400 | 105800 | 1259 |
| 563 | 20230619 | 100400 | 4743366900 | 106100 | 106100 | 106200 | 106100 | 140 |
| 564 | 20230619 | 100300 | 4728510900 | 106100 | 106000 | 106200 | 105900 | 176 |
| 565 | 20230619 | 100200 | 4709865400 | 106000 | 106100 | 106200 | 105900 | 560 |
| 566 | 20230619 | 100100 | 4650532100 | 106100 | 106100 | 106100 | 105900 | 234 |
| 567 | 20230619 | 100000 | 4625723200 | 106100 | 106100 | 106200 | 105900 | 446 |
| 568 | 20230619 | 095900 | 4578438300 | 106100 | 106100 | 106200 | 106000 | 225 |
| 569 | 20230619 | 095800 | 4554571800 | 106100 | 106000 | 106200 | 106000 | 181 |
| 570 | 20230619 | 095700 | 4535376400 | 106000 | 106000 | 106100 | 106000 | 181 |
| 571 | 20230619 | 095600 | 4516190200 | 106000 | 106000 | 106000 | 105900 | 209 |
| 572 | 20230619 | 095500 | 4494039200 | 106000 | 105900 | 106100 | 105900 | 147 |
| 573 | 20230619 | 095400 | 4478458400 | 105900 | 106000 | 106000 | 105800 | 247 |
| 574 | 20230619 | 095300 | 4452295500 | 106000 | 106000 | 106100 | 106000 | 234 |
| 575 | 20230619 | 095200 | 4427490500 | 106100 | 106200 | 106200 | 106100 | 113 |
| 576 | 20230619 | 095100 | 4415499900 | 106200 | 106100 | 106200 | 106100 | 184 |
| 577 | 20230619 | 095000 | 4395975900 | 106100 | 105900 | 106100 | 105900 | 380 |
| 578 | 20230619 | 094900 | 4355695500 | 105900 | 105900 | 106000 | 105900 | 162 |
| 579 | 20230619 | 094800 | 4338528600 | 106000 | 105900 | 106000 | 105900 | 190 |
| 580 | 20230619 | 094700 | 4318404300 | 106000 | 106100 | 106100 | 106000 | 210 |
| 581 | 20230619 | 094600 | 4296136100 | 106100 | 106100 | 106300 | 106000 | 360 |
| 582 | 20230619 | 094500 | 4257914300 | 106100 | 106300 | 106300 | 106100 | 256 |
| 583 | 20230619 | 094400 | 4230741000 | 106300 | 106200 | 106300 | 106100 | 163 |
| 584 | 20230619 | 094300 | 4213430000 | 106100 | 106000 | 106300 | 106000 | 533 |
| 585 | 20230619 | 094200 | 4156842700 | 106000 | 106100 | 106100 | 106000 | 149 |
| 586 | 20230619 | 094100 | 4141040800 | 106100 | 105900 | 106100 | 105900 | 335 |
| 587 | 20230619 | 094000 | 4105529000 | 105900 | 105900 | 106000 | 105800 | 300 |
| 588 | 20230619 | 093900 | 4073740000 | 105900 | 105700 | 105900 | 105700 | 322 |
| 589 | 20230619 | 093800 | 4039659400 | 105700 | 105500 | 105900 | 105500 | 1689 |
| 590 | 20230619 | 093700 | 3861195700 | 105500 | 105400 | 105500 | 105400 | 183 |
| 591 | 20230619 | 093600 | 3841905000 | 105500 | 105500 | 105500 | 105500 | 473 |
| 592 | 20230619 | 093500 | 3792003500 | 105600 | 105300 | 105600 | 105200 | 442 |
| 593 | 20230619 | 093400 | 3745475900 | 105300 | 105600 | 105600 | 105300 | 561 |
| 594 | 20230619 | 093300 | 3686312400 | 105600 | 105000 | 105800 | 105000 | 2043 |
| 595 | 20230619 | 093200 | 3471203400 | 105000 | 104800 | 105000 | 104800 | 434 |
| 596 | 20230619 | 093100 | 3425689200 | 104900 | 104800 | 104900 | 104700 | 321 |
| 597 | 20230619 | 093000 | 3392042100 | 104800 | 104600 | 104800 | 104400 | 1879 |
| 598 | 20230619 | 092900 | 3195546500 | 104500 | 105000 | 105100 | 104500 | 2711 |
| 599 | 20230619 | 092800 | 2911279900 | 105000 | 105400 | 105400 | 105000 | 1815 |
| 600 | 20230619 | 092700 | 2720364900 | 105300 | 105400 | 105400 | 105300 | 610 |
| 601 | 20230619 | 092600 | 2656107500 | 105400 | 105600 | 105800 | 105400 | 1467 |
| 602 | 20230619 | 092500 | 2501402100 | 105600 | 105600 | 105700 | 105500 | 274 |
| 603 | 20230619 | 092400 | 2472470500 | 105600 | 105600 | 105700 | 105600 | 400 |
| 604 | 20230619 | 092300 | 2430226400 | 105600 | 105600 | 105600 | 105500 | 299 |
| 605 | 20230619 | 092200 | 2398672700 | 105600 | 105700 | 105700 | 105500 | 412 |
| 606 | 20230619 | 092100 | 2355168200 | 105700 | 106100 | 106100 | 105600 | 921 |
| 607 | 20230619 | 092000 | 2257603900 | 106100 | 106200 | 106200 | 106100 | 275 |
| 608 | 20230619 | 091900 | 2228417800 | 106200 | 106000 | 106200 | 106000 | 745 |
| 609 | 20230619 | 091800 | 2149350100 | 106000 | 105800 | 106000 | 105700 | 523 |
| 610 | 20230619 | 091700 | 2093979700 | 105800 | 105700 | 106000 | 105700 | 869 |
| 611 | 20230619 | 091600 | 2001959100 | 105700 | 105600 | 105900 | 105500 | 1289 |
| 612 | 20230619 | 091500 | 1865759600 | 105700 | 105600 | 105700 | 105500 | 512 |
| 613 | 20230619 | 091400 | 1811716300 | 105600 | 105600 | 105900 | 105600 | 269 |
| 614 | 20230619 | 091300 | 1783294100 | 105600 | 105600 | 105800 | 105500 | 967 |
| 615 | 20230619 | 091200 | 1681114100 | 105600 | 105600 | 105700 | 105400 | 556 |
| 616 | 20230619 | 091100 | 1622434900 | 105600 | 105600 | 105700 | 105500 | 369 |
| 617 | 20230619 | 091000 | 1583474400 | 105600 | 105700 | 105900 | 105500 | 2447 |
| 618 | 20230619 | 090900 | 1325099800 | 105700 | 106000 | 106000 | 105700 | 1535 |
| 619 | 20230619 | 090800 | 1162607700 | 106000 | 106300 | 106400 | 106000 | 766 |
| 620 | 20230619 | 090700 | 1081233200 | 106300 | 106400 | 106900 | 106300 | 1227 |
| 621 | 20230619 | 090600 | 950598400 | 106400 | 106000 | 106400 | 105800 | 934 |
| 622 | 20230619 | 090500 | 851520700 | 106100 | 106400 | 106400 | 105800 | 1771 |
| 623 | 20230619 | 090400 | 663730700 | 106400 | 106400 | 106700 | 106300 | 483 |
| 624 | 20230619 | 090300 | 612287200 | 106400 | 107200 | 107200 | 106400 | 1402 |
| 625 | 20230619 | 090200 | 462420600 | 107400 | 107100 | 107500 | 106700 | 1573 |
| 626 | 20230619 | 090100 | 293964200 | 107100 | 107700 | 107700 | 106700 | 1215 |
| 627 | 20230619 | 090000 | 164022700 | 107700 | 107100 | 107700 | 106500 | 1524 |