36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 190900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 3 | 20230629 | 190800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 4 | 20230629 | 190700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 5 | 20230629 | 190600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 6 | 20230629 | 190500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 7 | 20230629 | 190400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 8 | 20230629 | 190300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 9 | 20230629 | 190200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 10 | 20230629 | 190100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 11 | 20230629 | 190000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 12 | 20230629 | 185900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 13 | 20230629 | 185800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 14 | 20230629 | 185700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 15 | 20230629 | 185600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 16 | 20230629 | 185500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 17 | 20230629 | 185400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 18 | 20230629 | 185300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 19 | 20230629 | 185200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 20 | 20230629 | 185100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 21 | 20230629 | 185000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 22 | 20230629 | 184900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 23 | 20230629 | 184800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 24 | 20230629 | 184700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 25 | 20230629 | 184600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 26 | 20230629 | 184500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 27 | 20230629 | 184400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 28 | 20230629 | 184300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 29 | 20230629 | 184200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 30 | 20230629 | 184100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 31 | 20230629 | 184000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 32 | 20230629 | 183900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 33 | 20230629 | 183800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 34 | 20230629 | 183700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 35 | 20230629 | 183600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 36 | 20230629 | 183500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 37 | 20230629 | 183400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 38 | 20230629 | 183300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 39 | 20230629 | 183200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 40 | 20230629 | 183100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 41 | 20230629 | 183000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 42 | 20230629 | 182900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 43 | 20230629 | 182800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 44 | 20230629 | 182700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 45 | 20230629 | 182600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 46 | 20230629 | 182500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 47 | 20230629 | 182400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 48 | 20230629 | 182300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 49 | 20230629 | 182200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 50 | 20230629 | 182100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 51 | 20230629 | 182000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 52 | 20230629 | 181900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 53 | 20230629 | 181800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 54 | 20230629 | 181700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 55 | 20230629 | 181600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 56 | 20230629 | 181500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 57 | 20230629 | 181400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 58 | 20230629 | 181300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 59 | 20230629 | 181200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 60 | 20230629 | 181100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 61 | 20230629 | 181000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 62 | 20230629 | 180900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 63 | 20230629 | 180800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 64 | 20230629 | 180700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 65 | 20230629 | 180600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 66 | 20230629 | 180500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 67 | 20230629 | 180400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 68 | 20230629 | 180300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 69 | 20230629 | 180200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 70 | 20230629 | 180100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 71 | 20230629 | 180000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 72 | 20230629 | 175900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 73 | 20230629 | 175800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 74 | 20230629 | 175700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 75 | 20230629 | 175600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 76 | 20230629 | 175500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 77 | 20230629 | 175400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 78 | 20230629 | 175300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 79 | 20230629 | 175200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 80 | 20230629 | 175100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 81 | 20230629 | 175000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 82 | 20230629 | 174900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 83 | 20230629 | 174800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 84 | 20230629 | 174700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 85 | 20230629 | 174600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 86 | 20230629 | 174500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 87 | 20230629 | 174400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 88 | 20230629 | 174300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 89 | 20230629 | 174200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 90 | 20230629 | 174100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 91 | 20230629 | 174000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 92 | 20230629 | 173900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 93 | 20230629 | 173800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 94 | 20230629 | 173700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 95 | 20230629 | 173600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 96 | 20230629 | 173500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 97 | 20230629 | 173400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 98 | 20230629 | 173300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 99 | 20230629 | 173200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 100 | 20230629 | 173100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 101 | 20230629 | 173000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 102 | 20230629 | 172900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 103 | 20230629 | 172800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 104 | 20230629 | 172700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 105 | 20230629 | 172600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 106 | 20230629 | 172500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 107 | 20230629 | 172400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 108 | 20230629 | 172300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 109 | 20230629 | 172200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 110 | 20230629 | 172100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 111 | 20230629 | 172000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 112 | 20230629 | 171900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 113 | 20230629 | 171800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 114 | 20230629 | 171700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 115 | 20230629 | 171600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 116 | 20230629 | 171500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 117 | 20230629 | 171400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 118 | 20230629 | 171300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 119 | 20230629 | 171200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 120 | 20230629 | 171100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 121 | 20230629 | 171000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 122 | 20230629 | 170900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 123 | 20230629 | 170800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 124 | 20230629 | 170700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 125 | 20230629 | 170600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 126 | 20230629 | 170500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 127 | 20230629 | 170400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 128 | 20230629 | 170300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 129 | 20230629 | 170200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 130 | 20230629 | 170100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 131 | 20230629 | 170000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 132 | 20230629 | 165900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 133 | 20230629 | 165800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 134 | 20230629 | 165700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 135 | 20230629 | 165600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 136 | 20230629 | 165500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 137 | 20230629 | 165400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 138 | 20230629 | 165300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 139 | 20230629 | 165200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 140 | 20230629 | 165100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 141 | 20230629 | 165000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 142 | 20230629 | 164900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 143 | 20230629 | 164800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 144 | 20230629 | 164700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 145 | 20230629 | 164600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 146 | 20230629 | 164500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 147 | 20230629 | 164400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 148 | 20230629 | 164300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 149 | 20230629 | 164200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 150 | 20230629 | 164100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 151 | 20230629 | 164000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 152 | 20230629 | 163900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 153 | 20230629 | 163800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 154 | 20230629 | 163700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 155 | 20230629 | 163600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 156 | 20230629 | 163500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 157 | 20230629 | 163400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 158 | 20230629 | 163300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 159 | 20230629 | 163200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 160 | 20230629 | 163100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 161 | 20230629 | 163000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 162 | 20230629 | 162900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 163 | 20230629 | 162800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 164 | 20230629 | 162700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 165 | 20230629 | 162600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 166 | 20230629 | 162500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 167 | 20230629 | 162400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 168 | 20230629 | 162300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 169 | 20230629 | 162200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 170 | 20230629 | 162100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 171 | 20230629 | 162000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 172 | 20230629 | 161900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 173 | 20230629 | 161800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 174 | 20230629 | 161700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 175 | 20230629 | 161600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 176 | 20230629 | 161500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 177 | 20230629 | 161400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 178 | 20230629 | 161300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 179 | 20230629 | 161200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 180 | 20230629 | 161100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 181 | 20230629 | 161000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 182 | 20230629 | 160900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 183 | 20230629 | 160800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 184 | 20230629 | 160700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 185 | 20230629 | 160600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 186 | 20230629 | 160500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 187 | 20230629 | 160400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 188 | 20230629 | 160300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 189 | 20230629 | 160200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 190 | 20230629 | 160100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 191 | 20230629 | 160000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 192 | 20230629 | 155900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 193 | 20230629 | 155800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 194 | 20230629 | 155700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 195 | 20230629 | 155600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 196 | 20230629 | 155500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 197 | 20230629 | 155400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 198 | 20230629 | 155300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 199 | 20230629 | 155200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 200 | 20230629 | 155100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 201 | 20230629 | 155000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 202 | 20230629 | 154900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 203 | 20230629 | 154800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 204 | 20230629 | 154700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 205 | 20230629 | 154600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 206 | 20230629 | 154500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 207 | 20230629 | 154400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 208 | 20230629 | 154300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 209 | 20230629 | 154200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 210 | 20230629 | 154100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 211 | 20230629 | 154000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 212 | 20230629 | 153900 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 213 | 20230629 | 153800 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 214 | 20230629 | 153700 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 215 | 20230629 | 153600 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 216 | 20230629 | 153500 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 217 | 20230629 | 153400 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 218 | 20230629 | 153300 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 219 | 20230629 | 153200 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 220 | 20230629 | 153100 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 0 |
| 221 | 20230629 | 153000 | 46901911300 | 124900 | 124900 | 124900 | 124900 | 7100 |
| 222 | 20230629 | 152900 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 223 | 20230629 | 152800 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 224 | 20230629 | 152700 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 225 | 20230629 | 152600 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 226 | 20230629 | 152500 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 227 | 20230629 | 152400 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 228 | 20230629 | 152300 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 229 | 20230629 | 152200 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 230 | 20230629 | 152100 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 231 | 20230629 | 152000 | 46015121300 | 124800 | 124800 | 124800 | 124800 | 0 |
| 232 | 20230629 | 151900 | 46015121300 | 124800 | 125000 | 125000 | 124800 | 2517 |
| 233 | 20230629 | 151800 | 45700659700 | 125000 | 124800 | 125000 | 124800 | 833 |
| 234 | 20230629 | 151700 | 45596598800 | 124800 | 124800 | 124800 | 124700 | 816 |
| 235 | 20230629 | 151600 | 45494775800 | 124700 | 124700 | 124800 | 124700 | 393 |
| 236 | 20230629 | 151500 | 45445737200 | 124800 | 124700 | 124800 | 124700 | 230 |
| 237 | 20230629 | 151400 | 45417038100 | 124700 | 124800 | 124800 | 124600 | 390 |
| 238 | 20230629 | 151300 | 45368406700 | 124800 | 124800 | 124900 | 124600 | 2629 |
| 239 | 20230629 | 151200 | 45040367000 | 124800 | 124800 | 124900 | 124800 | 699 |
| 240 | 20230629 | 151100 | 44953102500 | 124700 | 124800 | 124800 | 124700 | 827 |
| 241 | 20230629 | 151000 | 44849897900 | 124800 | 124700 | 124800 | 124600 | 459 |
| 242 | 20230629 | 150900 | 44792659100 | 124700 | 124500 | 124700 | 124500 | 505 |
| 243 | 20230629 | 150800 | 44729726400 | 124600 | 124600 | 124600 | 124500 | 205 |
| 244 | 20230629 | 150700 | 44704186300 | 124600 | 124500 | 124600 | 124400 | 862 |
| 245 | 20230629 | 150600 | 44596852900 | 124500 | 124500 | 124500 | 124400 | 898 |
| 246 | 20230629 | 150500 | 44485074700 | 124500 | 124400 | 124500 | 124400 | 278 |
| 247 | 20230629 | 150400 | 44450487000 | 124500 | 124400 | 124500 | 124400 | 277 |
| 248 | 20230629 | 150300 | 44416025800 | 124400 | 124400 | 124400 | 124300 | 567 |
| 249 | 20230629 | 150200 | 44345517800 | 124300 | 124300 | 124400 | 124300 | 99 |
| 250 | 20230629 | 150100 | 44333209200 | 124300 | 124300 | 124400 | 124300 | 150 |
| 251 | 20230629 | 150000 | 44314562700 | 124300 | 124500 | 124600 | 124300 | 2258 |
| 252 | 20230629 | 145900 | 44033476200 | 124500 | 124500 | 124600 | 124500 | 423 |
| 253 | 20230629 | 145800 | 43980791500 | 124600 | 124400 | 124600 | 124300 | 708 |
| 254 | 20230629 | 145700 | 43892649600 | 124400 | 124400 | 124400 | 124300 | 566 |
| 255 | 20230629 | 145600 | 43822252400 | 124400 | 124300 | 124400 | 124300 | 111 |
| 256 | 20230629 | 145500 | 43808448800 | 124400 | 124400 | 124400 | 124300 | 339 |
| 257 | 20230629 | 145400 | 43766289000 | 124500 | 124300 | 124500 | 124300 | 633 |
| 258 | 20230629 | 145300 | 43687561100 | 124300 | 124300 | 124400 | 124300 | 716 |
| 259 | 20230629 | 145200 | 43598561900 | 124300 | 124300 | 124300 | 124200 | 427 |
| 260 | 20230629 | 145100 | 43545488700 | 124300 | 124300 | 124300 | 124000 | 1019 |
| 261 | 20230629 | 145000 | 43418982000 | 124100 | 124300 | 124400 | 124000 | 1452 |
| 262 | 20230629 | 144900 | 43238581600 | 124300 | 124400 | 124400 | 124300 | 108 |
| 263 | 20230629 | 144800 | 43225150500 | 124300 | 124300 | 124400 | 124300 | 337 |
| 264 | 20230629 | 144700 | 43183260300 | 124300 | 124300 | 124300 | 124000 | 910 |
| 265 | 20230629 | 144600 | 43070203800 | 124300 | 124300 | 124300 | 124200 | 410 |
| 266 | 20230629 | 144500 | 43019279700 | 124200 | 124200 | 124300 | 124200 | 481 |
| 267 | 20230629 | 144400 | 42959537000 | 124300 | 124400 | 124400 | 124300 | 685 |
| 268 | 20230629 | 144300 | 42874380700 | 124400 | 124300 | 124400 | 124300 | 220 |
| 269 | 20230629 | 144200 | 42847033200 | 124400 | 124400 | 124500 | 124300 | 732 |
| 270 | 20230629 | 144100 | 42755966700 | 124400 | 124300 | 124500 | 124200 | 760 |
| 271 | 20230629 | 144000 | 42661439300 | 124300 | 124200 | 124300 | 124100 | 380 |
| 272 | 20230629 | 143900 | 42614257600 | 124200 | 124300 | 124300 | 124100 | 634 |
| 273 | 20230629 | 143800 | 42535507300 | 124200 | 124200 | 124300 | 124200 | 154 |
| 274 | 20230629 | 143700 | 42516375000 | 124200 | 124300 | 124400 | 124200 | 604 |
| 275 | 20230629 | 143600 | 42441325200 | 124300 | 124400 | 124500 | 124300 | 770 |
| 276 | 20230629 | 143500 | 42345590200 | 124400 | 124400 | 124500 | 124400 | 437 |
| 277 | 20230629 | 143400 | 42291224000 | 124400 | 124700 | 124700 | 124400 | 750 |
| 278 | 20230629 | 143300 | 42197831500 | 124700 | 124200 | 124700 | 124200 | 1357 |
| 279 | 20230629 | 143200 | 42029142000 | 124300 | 124300 | 124400 | 124200 | 608 |
| 280 | 20230629 | 143100 | 41953572500 | 124500 | 124500 | 124700 | 124300 | 636 |
| 281 | 20230629 | 143000 | 41874428500 | 124500 | 124600 | 124800 | 124500 | 1289 |
| 282 | 20230629 | 142900 | 41713720200 | 124800 | 124500 | 124800 | 124400 | 1135 |
| 283 | 20230629 | 142800 | 41572282300 | 124400 | 124400 | 124500 | 124400 | 112 |
| 284 | 20230629 | 142700 | 41558347600 | 124400 | 124400 | 124500 | 124300 | 397 |
| 285 | 20230629 | 142600 | 41508982600 | 124300 | 124300 | 124400 | 124300 | 423 |
| 286 | 20230629 | 142500 | 41456384800 | 124300 | 124300 | 124400 | 124300 | 51 |
| 287 | 20230629 | 142400 | 41450044300 | 124300 | 124300 | 124400 | 124200 | 233 |
| 288 | 20230629 | 142300 | 41421079600 | 124300 | 124300 | 124400 | 124200 | 391 |
| 289 | 20230629 | 142200 | 41372473500 | 124300 | 124200 | 124300 | 124200 | 167 |
| 290 | 20230629 | 142100 | 41351720500 | 124300 | 124300 | 124400 | 124200 | 432 |
| 291 | 20230629 | 142000 | 41298026500 | 124400 | 124300 | 124400 | 124300 | 361 |
| 292 | 20230629 | 141900 | 41253146600 | 124300 | 124300 | 124400 | 124200 | 324 |
| 293 | 20230629 | 141800 | 41212880500 | 124200 | 124200 | 124300 | 124200 | 149 |
| 294 | 20230629 | 141700 | 41194366600 | 124200 | 124200 | 124300 | 124200 | 304 |
| 295 | 20230629 | 141600 | 41156592500 | 124300 | 124100 | 124300 | 124000 | 325 |
| 296 | 20230629 | 141500 | 41116250700 | 124200 | 124400 | 124400 | 124000 | 784 |
| 297 | 20230629 | 141400 | 41018986100 | 124300 | 124200 | 124400 | 124000 | 2502 |
| 298 | 20230629 | 141300 | 40708434700 | 124200 | 124200 | 124300 | 124100 | 170 |
| 299 | 20230629 | 141200 | 40687320100 | 124200 | 124300 | 124400 | 124200 | 719 |
| 300 | 20230629 | 141100 | 40597955700 | 124300 | 124200 | 124300 | 124200 | 625 |
| 301 | 20230629 | 141000 | 40520297500 | 124300 | 124300 | 124300 | 124200 | 284 |
| 302 | 20230629 | 140900 | 40485022100 | 124300 | 124200 | 124300 | 124200 | 254 |
| 303 | 20230629 | 140800 | 40453472300 | 124100 | 124000 | 124200 | 124000 | 451 |
| 304 | 20230629 | 140700 | 40397498700 | 124100 | 124000 | 124100 | 123800 | 446 |
| 305 | 20230629 | 140600 | 40342213300 | 124000 | 124000 | 124000 | 123900 | 894 |
| 306 | 20230629 | 140500 | 40231416600 | 123900 | 124000 | 124100 | 123900 | 989 |
| 307 | 20230629 | 140400 | 40108787900 | 124000 | 124100 | 124100 | 124000 | 221 |
| 308 | 20230629 | 140300 | 40081382500 | 124100 | 124100 | 124100 | 124000 | 476 |
| 309 | 20230629 | 140200 | 40022344800 | 124100 | 124000 | 124100 | 124000 | 155 |
| 310 | 20230629 | 140100 | 40003117400 | 124100 | 124000 | 124100 | 123900 | 762 |
| 311 | 20230629 | 140000 | 39908622000 | 124100 | 124100 | 124200 | 124000 | 580 |
| 312 | 20230629 | 135900 | 39836643000 | 124200 | 124200 | 124200 | 124100 | 318 |
| 313 | 20230629 | 135800 | 39797163400 | 124000 | 124000 | 124200 | 123900 | 500 |
| 314 | 20230629 | 135700 | 39735166100 | 123900 | 124200 | 124300 | 123900 | 1720 |
| 315 | 20230629 | 135600 | 39521768300 | 124200 | 124400 | 124400 | 124200 | 415 |
| 316 | 20230629 | 135500 | 39470180500 | 124300 | 124400 | 124400 | 124300 | 488 |
| 317 | 20230629 | 135400 | 39409517400 | 124300 | 124400 | 124400 | 124200 | 65 |
| 318 | 20230629 | 135300 | 39401437100 | 124400 | 124400 | 124500 | 124200 | 1007 |
| 319 | 20230629 | 135200 | 39276292200 | 124400 | 124500 | 124600 | 124300 | 1289 |
| 320 | 20230629 | 135100 | 39115859900 | 124600 | 124600 | 124700 | 124500 | 794 |
| 321 | 20230629 | 135000 | 39016922000 | 124700 | 124600 | 124700 | 124600 | 80 |
| 322 | 20230629 | 134900 | 39006950900 | 124700 | 124700 | 124700 | 124600 | 282 |
| 323 | 20230629 | 134800 | 38971806500 | 124700 | 124600 | 124700 | 124500 | 569 |
| 324 | 20230629 | 134700 | 38900898500 | 124600 | 124600 | 124600 | 124400 | 895 |
| 325 | 20230629 | 134600 | 38789475400 | 124500 | 124500 | 124600 | 124500 | 365 |
| 326 | 20230629 | 134500 | 38744009600 | 124500 | 124600 | 124600 | 124500 | 42 |
| 327 | 20230629 | 134400 | 38738780100 | 124600 | 124500 | 124600 | 124400 | 1089 |
| 328 | 20230629 | 134300 | 38603293600 | 124400 | 124400 | 124500 | 124400 | 207 |
| 329 | 20230629 | 134200 | 38577531800 | 124500 | 124400 | 124500 | 124400 | 129 |
| 330 | 20230629 | 134100 | 38561480400 | 124400 | 124400 | 124400 | 124300 | 405 |
| 331 | 20230629 | 134000 | 38511098800 | 124400 | 124400 | 124500 | 124400 | 345 |
| 332 | 20230629 | 133900 | 38468180500 | 124400 | 124600 | 124600 | 124400 | 775 |
| 333 | 20230629 | 133800 | 38371660900 | 124600 | 124600 | 124600 | 124400 | 314 |
| 334 | 20230629 | 133700 | 38332549600 | 124600 | 124400 | 124600 | 124300 | 493 |
| 335 | 20230629 | 133600 | 38271184200 | 124300 | 124300 | 124300 | 124200 | 537 |
| 336 | 20230629 | 133500 | 38204466600 | 124300 | 124500 | 124600 | 124200 | 309 |
| 337 | 20230629 | 133400 | 38166039500 | 124500 | 124600 | 124600 | 124500 | 412 |
| 338 | 20230629 | 133300 | 38114738000 | 124600 | 124500 | 124600 | 124500 | 136 |
| 339 | 20230629 | 133200 | 38097799300 | 124500 | 124500 | 124600 | 124500 | 117 |
| 340 | 20230629 | 133100 | 38083231600 | 124600 | 124400 | 124600 | 124300 | 187 |
| 341 | 20230629 | 133000 | 38059970400 | 124400 | 124600 | 124600 | 124300 | 304 |
| 342 | 20230629 | 132900 | 38022147400 | 124500 | 124400 | 124700 | 124400 | 691 |
| 343 | 20230629 | 132800 | 37936074700 | 124400 | 124400 | 124400 | 124300 | 151 |
| 344 | 20230629 | 132700 | 37917293300 | 124300 | 124400 | 124800 | 124300 | 562 |
| 345 | 20230629 | 132600 | 37847333700 | 124400 | 124500 | 124700 | 124400 | 181 |
| 346 | 20230629 | 132500 | 37824801100 | 124500 | 124200 | 124700 | 124100 | 1304 |
| 347 | 20230629 | 132400 | 37662741500 | 124100 | 124300 | 124300 | 124000 | 768 |
| 348 | 20230629 | 132300 | 37567422500 | 124200 | 124400 | 124500 | 124200 | 2940 |
| 349 | 20230629 | 132200 | 37202131400 | 124400 | 124400 | 124500 | 124400 | 401 |
| 350 | 20230629 | 132100 | 37152243100 | 124500 | 124600 | 124700 | 124500 | 927 |
| 351 | 20230629 | 132000 | 37036785900 | 124700 | 124700 | 124700 | 124600 | 265 |
| 352 | 20230629 | 131900 | 37003756800 | 124700 | 124800 | 124800 | 124600 | 435 |
| 353 | 20230629 | 131800 | 36949525400 | 124900 | 124900 | 124900 | 124700 | 238 |
| 354 | 20230629 | 131700 | 36919826200 | 124700 | 124800 | 124900 | 124700 | 141 |
| 355 | 20230629 | 131600 | 36902231700 | 124800 | 124800 | 124800 | 124600 | 274 |
| 356 | 20230629 | 131500 | 36868066200 | 124800 | 124900 | 125000 | 124700 | 911 |
| 357 | 20230629 | 131400 | 36754327500 | 125000 | 124900 | 125000 | 124900 | 104 |
| 358 | 20230629 | 131300 | 36741331000 | 124900 | 125100 | 125100 | 124900 | 336 |
| 359 | 20230629 | 131200 | 36699347000 | 125000 | 125100 | 125200 | 124900 | 379 |
| 360 | 20230629 | 131100 | 36651960100 | 125000 | 125100 | 125200 | 124900 | 529 |
| 361 | 20230629 | 131000 | 36585830900 | 125100 | 125100 | 125300 | 125000 | 1403 |
| 362 | 20230629 | 130900 | 36410301900 | 125100 | 125100 | 125100 | 125000 | 167 |
| 363 | 20230629 | 130800 | 36389413000 | 125100 | 124900 | 125100 | 124800 | 789 |
| 364 | 20230629 | 130700 | 36290805300 | 124900 | 124800 | 124900 | 124800 | 283 |
| 365 | 20230629 | 130600 | 36255475300 | 124900 | 124800 | 124900 | 124800 | 168 |
| 366 | 20230629 | 130500 | 36234504800 | 124800 | 124800 | 124900 | 124700 | 243 |
| 367 | 20230629 | 130400 | 36204184400 | 124900 | 124800 | 124900 | 124700 | 393 |
| 368 | 20230629 | 130300 | 36155140500 | 124800 | 124700 | 124800 | 124700 | 92 |
| 369 | 20230629 | 130200 | 36143667900 | 124900 | 124700 | 124900 | 124700 | 244 |
| 370 | 20230629 | 130100 | 36113204200 | 124700 | 125100 | 125100 | 124700 | 1076 |
| 371 | 20230629 | 130000 | 35978771400 | 125000 | 125000 | 125100 | 125000 | 452 |
| 372 | 20230629 | 125900 | 35922252400 | 125000 | 124900 | 125000 | 124800 | 874 |
| 373 | 20230629 | 125800 | 35813121400 | 124900 | 124900 | 124900 | 124800 | 334 |
| 374 | 20230629 | 125700 | 35771407000 | 124800 | 124800 | 124900 | 124800 | 236 |
| 375 | 20230629 | 125600 | 35741947700 | 124800 | 124800 | 124900 | 124800 | 427 |
| 376 | 20230629 | 125500 | 35688631800 | 124700 | 124700 | 124900 | 124700 | 829 |
| 377 | 20230629 | 125400 | 35585177100 | 124800 | 124800 | 124800 | 124700 | 357 |
| 378 | 20230629 | 125300 | 35540642300 | 124800 | 124800 | 124900 | 124700 | 455 |
| 379 | 20230629 | 125200 | 35483866500 | 124800 | 124500 | 124800 | 124500 | 983 |
| 380 | 20230629 | 125100 | 35361378200 | 124500 | 124500 | 124500 | 124400 | 54 |
| 381 | 20230629 | 125000 | 35354658600 | 124400 | 124500 | 124500 | 124400 | 231 |
| 382 | 20230629 | 124900 | 35325912500 | 124500 | 124500 | 124500 | 124400 | 56 |
| 383 | 20230629 | 124800 | 35318941000 | 124400 | 124400 | 124500 | 124400 | 511 |
| 384 | 20230629 | 124700 | 35255369500 | 124500 | 124500 | 124500 | 124400 | 438 |
| 385 | 20230629 | 124600 | 35200847300 | 124600 | 124500 | 124600 | 124400 | 169 |
| 386 | 20230629 | 124500 | 35179797300 | 124600 | 124500 | 124600 | 124400 | 200 |
| 387 | 20230629 | 124400 | 35154902400 | 124400 | 124500 | 124500 | 124400 | 919 |
| 388 | 20230629 | 124300 | 35040491300 | 124500 | 124400 | 124500 | 124300 | 313 |
| 389 | 20230629 | 124200 | 35001536800 | 124400 | 124300 | 124500 | 124300 | 577 |
| 390 | 20230629 | 124100 | 34929782200 | 124300 | 124500 | 124500 | 124200 | 2087 |
| 391 | 20230629 | 124000 | 34670318800 | 124400 | 124500 | 124500 | 124400 | 116 |
| 392 | 20230629 | 123900 | 34655887500 | 124500 | 124500 | 124500 | 124400 | 258 |
| 393 | 20230629 | 123800 | 34623781000 | 124400 | 124500 | 124600 | 124400 | 831 |
| 394 | 20230629 | 123700 | 34520321200 | 124500 | 124700 | 124800 | 124500 | 705 |
| 395 | 20230629 | 123600 | 34432473200 | 124700 | 124800 | 124800 | 124700 | 285 |
| 396 | 20230629 | 123500 | 34396929000 | 124800 | 124900 | 124900 | 124700 | 391 |
| 397 | 20230629 | 123400 | 34348143200 | 124900 | 124900 | 124900 | 124800 | 139 |
| 398 | 20230629 | 123300 | 34330787500 | 124900 | 124900 | 124900 | 124800 | 500 |
| 399 | 20230629 | 123200 | 34268366800 | 124900 | 124900 | 125100 | 124800 | 235 |
| 400 | 20230629 | 123100 | 34239006200 | 124900 | 124800 | 125000 | 124800 | 1301 |
| 401 | 20230629 | 123000 | 34076638300 | 125000 | 124800 | 125100 | 124700 | 1804 |
| 402 | 20230629 | 122900 | 33851306700 | 124700 | 124700 | 124700 | 124600 | 420 |
| 403 | 20230629 | 122800 | 33798933600 | 124700 | 124700 | 124700 | 124600 | 511 |
| 404 | 20230629 | 122700 | 33735259100 | 124700 | 124500 | 124700 | 124500 | 539 |
| 405 | 20230629 | 122600 | 33668109100 | 124600 | 124700 | 124700 | 124500 | 237 |
| 406 | 20230629 | 122500 | 33638573600 | 124700 | 124800 | 124800 | 124600 | 1379 |
| 407 | 20230629 | 122400 | 33466675200 | 124800 | 124800 | 124800 | 124700 | 171 |
| 408 | 20230629 | 122300 | 33445340500 | 124800 | 124800 | 124800 | 124700 | 256 |
| 409 | 20230629 | 122200 | 33413395600 | 124900 | 125100 | 125100 | 124800 | 2256 |
| 410 | 20230629 | 122100 | 33131557000 | 125000 | 125000 | 125000 | 124900 | 1146 |
| 411 | 20230629 | 122000 | 32988307900 | 125000 | 124900 | 125000 | 124900 | 206 |
| 412 | 20230629 | 121900 | 32962561300 | 125000 | 125000 | 125000 | 124900 | 270 |
| 413 | 20230629 | 121800 | 32928822700 | 125000 | 125000 | 125000 | 124900 | 113 |
| 414 | 20230629 | 121700 | 32914698000 | 124900 | 124800 | 125000 | 124800 | 207 |
| 415 | 20230629 | 121600 | 32888853000 | 124900 | 124900 | 124900 | 124800 | 214 |
| 416 | 20230629 | 121500 | 32862131500 | 124900 | 124700 | 124900 | 124700 | 231 |
| 417 | 20230629 | 121400 | 32833303900 | 124700 | 124900 | 124900 | 124700 | 556 |
| 418 | 20230629 | 121300 | 32763915700 | 124900 | 124800 | 125000 | 124800 | 348 |
| 419 | 20230629 | 121200 | 32720445700 | 124900 | 124800 | 124900 | 124800 | 268 |
| 420 | 20230629 | 121100 | 32686993200 | 124700 | 124800 | 124800 | 124700 | 390 |
| 421 | 20230629 | 121000 | 32638352400 | 124700 | 124800 | 124800 | 124700 | 77 |
| 422 | 20230629 | 120900 | 32628748700 | 124800 | 124700 | 124800 | 124700 | 190 |
| 423 | 20230629 | 120800 | 32605044900 | 124600 | 124900 | 124900 | 124600 | 302 |
| 424 | 20230629 | 120700 | 32567374000 | 124800 | 124900 | 124900 | 124800 | 125 |
| 425 | 20230629 | 120600 | 32551771800 | 124900 | 124700 | 124900 | 124700 | 548 |
| 426 | 20230629 | 120500 | 32483376500 | 124800 | 124800 | 124900 | 124800 | 986 |
| 427 | 20230629 | 120400 | 32360319900 | 124800 | 124800 | 124900 | 124700 | 127 |
| 428 | 20230629 | 120300 | 32344464300 | 124800 | 124900 | 125000 | 124700 | 1193 |
| 429 | 20230629 | 120200 | 32195594000 | 124900 | 124800 | 125000 | 124800 | 258 |
| 430 | 20230629 | 120100 | 32163370400 | 124800 | 124800 | 124900 | 124700 | 166 |
| 431 | 20230629 | 120000 | 32142647800 | 124800 | 124800 | 124800 | 124700 | 991 |
| 432 | 20230629 | 115900 | 32018990600 | 124800 | 124900 | 125000 | 124800 | 348 |
| 433 | 20230629 | 115800 | 31975534100 | 124900 | 125000 | 125000 | 124900 | 318 |
| 434 | 20230629 | 115700 | 31935814100 | 125000 | 124900 | 125000 | 124900 | 403 |
| 435 | 20230629 | 115600 | 31885475500 | 124900 | 124800 | 124900 | 124700 | 384 |
| 436 | 20230629 | 115500 | 31837565100 | 124700 | 124700 | 124800 | 124700 | 233 |
| 437 | 20230629 | 115400 | 31808502900 | 124700 | 124800 | 124800 | 124700 | 345 |
| 438 | 20230629 | 115300 | 31765467200 | 124800 | 124900 | 124900 | 124800 | 993 |
| 439 | 20230629 | 115200 | 31641531800 | 124900 | 125200 | 125200 | 124900 | 2831 |
| 440 | 20230629 | 115100 | 31287586200 | 125100 | 125200 | 125200 | 125100 | 216 |
| 441 | 20230629 | 115000 | 31260552700 | 125100 | 125200 | 125300 | 125100 | 654 |
| 442 | 20230629 | 114900 | 31178672700 | 125300 | 125400 | 125500 | 125200 | 769 |
| 443 | 20230629 | 114800 | 31082317200 | 125400 | 125500 | 125500 | 125400 | 757 |
| 444 | 20230629 | 114700 | 30987383000 | 125500 | 125500 | 125500 | 125500 | 32 |
| 445 | 20230629 | 114600 | 30983367000 | 125500 | 125600 | 125600 | 125400 | 487 |
| 446 | 20230629 | 114500 | 30922248700 | 125600 | 125500 | 125600 | 125400 | 181 |
| 447 | 20230629 | 114400 | 30899529300 | 125500 | 125600 | 125600 | 125400 | 182 |
| 448 | 20230629 | 114300 | 30876684500 | 125600 | 125600 | 125600 | 125400 | 1539 |
| 449 | 20230629 | 114200 | 30683538600 | 125700 | 125700 | 125700 | 125500 | 725 |
| 450 | 20230629 | 114100 | 30592475300 | 125600 | 125700 | 125700 | 125600 | 326 |
| 451 | 20230629 | 114000 | 30551522300 | 125700 | 125700 | 125700 | 125600 | 332 |
| 452 | 20230629 | 113900 | 30509807200 | 125800 | 125800 | 125800 | 125700 | 274 |
| 453 | 20230629 | 113800 | 30475361100 | 125700 | 125700 | 125700 | 125600 | 203 |
| 454 | 20230629 | 113700 | 30449855200 | 125700 | 125800 | 125800 | 125600 | 1356 |
| 455 | 20230629 | 113600 | 30279423200 | 125800 | 125700 | 125900 | 125600 | 358 |
| 456 | 20230629 | 113500 | 30234410000 | 125700 | 125700 | 125800 | 125500 | 739 |
| 457 | 20230629 | 113400 | 30141532200 | 125600 | 125600 | 125700 | 125500 | 390 |
| 458 | 20230629 | 113300 | 30092548400 | 125600 | 125400 | 125600 | 125400 | 644 |
| 459 | 20230629 | 113200 | 30011723600 | 125500 | 125400 | 125500 | 125400 | 394 |
| 460 | 20230629 | 113100 | 29962291400 | 125500 | 125500 | 125500 | 125400 | 226 |
| 461 | 20230629 | 113000 | 29933940800 | 125400 | 125400 | 125500 | 125400 | 94 |
| 462 | 20230629 | 112900 | 29922150500 | 125500 | 125500 | 125500 | 125400 | 136 |
| 463 | 20230629 | 112800 | 29905091100 | 125500 | 125500 | 125600 | 125500 | 400 |
| 464 | 20230629 | 112700 | 29854884000 | 125600 | 125600 | 125600 | 125500 | 267 |
| 465 | 20230629 | 112600 | 29821363100 | 125600 | 125400 | 125600 | 125400 | 397 |
| 466 | 20230629 | 112500 | 29771536700 | 125400 | 125400 | 125500 | 125400 | 163 |
| 467 | 20230629 | 112400 | 29751084100 | 125400 | 125500 | 125500 | 125400 | 207 |
| 468 | 20230629 | 112300 | 29725124800 | 125500 | 125600 | 125600 | 125400 | 356 |
| 469 | 20230629 | 112200 | 29680466000 | 125400 | 125600 | 125700 | 125400 | 574 |
| 470 | 20230629 | 112100 | 29608380100 | 125600 | 125600 | 125700 | 125600 | 117 |
| 471 | 20230629 | 112000 | 29593680200 | 125700 | 125300 | 125800 | 125300 | 800 |
| 472 | 20230629 | 111900 | 29493322100 | 125300 | 125300 | 125400 | 125200 | 1358 |
| 473 | 20230629 | 111800 | 29323157500 | 125300 | 125300 | 125400 | 125300 | 270 |
| 474 | 20230629 | 111700 | 29289320100 | 125300 | 125300 | 125400 | 125200 | 342 |
| 475 | 20230629 | 111600 | 29246473400 | 125300 | 125400 | 125400 | 125300 | 412 |
| 476 | 20230629 | 111500 | 29194846400 | 125400 | 125500 | 125500 | 125300 | 335 |
| 477 | 20230629 | 111400 | 29152837200 | 125500 | 125300 | 125500 | 125100 | 958 |
| 478 | 20230629 | 111300 | 29032846100 | 125300 | 125300 | 125400 | 125200 | 423 |
| 479 | 20230629 | 111200 | 28979837900 | 125300 | 125400 | 125400 | 125200 | 551 |
| 480 | 20230629 | 111100 | 28910778500 | 125500 | 125500 | 125600 | 125400 | 274 |
| 481 | 20230629 | 111000 | 28876398900 | 125500 | 125400 | 125500 | 125300 | 967 |
| 482 | 20230629 | 110900 | 28755159900 | 125300 | 125400 | 125400 | 125200 | 871 |
| 483 | 20230629 | 110800 | 28646064600 | 125300 | 125200 | 125500 | 125200 | 1014 |
| 484 | 20230629 | 110700 | 28518946600 | 125300 | 125500 | 125500 | 125200 | 1983 |
| 485 | 20230629 | 110600 | 28270370400 | 125500 | 125600 | 125700 | 125300 | 2054 |
| 486 | 20230629 | 110500 | 28012684300 | 125700 | 125800 | 125800 | 125600 | 1733 |
| 487 | 20230629 | 110400 | 27794943900 | 125700 | 125700 | 125700 | 125600 | 248 |
| 488 | 20230629 | 110300 | 27763778100 | 125600 | 125600 | 125900 | 125500 | 2520 |
| 489 | 20230629 | 110200 | 27447321800 | 125700 | 126100 | 126100 | 125700 | 2413 |
| 490 | 20230629 | 110100 | 27143608400 | 126100 | 126000 | 126100 | 126000 | 295 |
| 491 | 20230629 | 110000 | 27106423500 | 126100 | 126500 | 126500 | 126000 | 1419 |
| 492 | 20230629 | 105900 | 26927143500 | 126400 | 126400 | 126400 | 126300 | 376 |
| 493 | 20230629 | 105800 | 26879621200 | 126400 | 126500 | 126500 | 126200 | 1026 |
| 494 | 20230629 | 105700 | 26749969300 | 126500 | 126400 | 126500 | 126400 | 253 |
| 495 | 20230629 | 105600 | 26717979700 | 126500 | 126400 | 126500 | 126300 | 387 |
| 496 | 20230629 | 105500 | 26669063200 | 126400 | 126300 | 126400 | 126200 | 605 |
| 497 | 20230629 | 105400 | 26592613800 | 126300 | 126300 | 126300 | 126200 | 90 |
| 498 | 20230629 | 105300 | 26581253500 | 126200 | 126400 | 126400 | 126200 | 567 |
| 499 | 20230629 | 105200 | 26509649400 | 126400 | 126400 | 126500 | 126400 | 462 |
| 500 | 20230629 | 105100 | 26451242500 | 126400 | 126500 | 126500 | 126400 | 234 |
| 501 | 20230629 | 105000 | 26421651500 | 126500 | 126500 | 126500 | 126400 | 245 |
| 502 | 20230629 | 104900 | 26390668200 | 126500 | 126500 | 126500 | 126400 | 149 |
| 503 | 20230629 | 104800 | 26371832000 | 126500 | 126500 | 126500 | 126400 | 251 |
| 504 | 20230629 | 104700 | 26340101900 | 126500 | 126300 | 126500 | 126300 | 356 |
| 505 | 20230629 | 104600 | 26295114500 | 126300 | 126700 | 126800 | 126300 | 1266 |
| 506 | 20230629 | 104500 | 26134798100 | 126700 | 126100 | 126700 | 126100 | 2648 |
| 507 | 20230629 | 104400 | 25799884300 | 126000 | 126100 | 126100 | 126000 | 260 |
| 508 | 20230629 | 104300 | 25767117700 | 126100 | 126000 | 126100 | 126000 | 204 |
| 509 | 20230629 | 104200 | 25741409100 | 126000 | 126000 | 126000 | 125900 | 516 |
| 510 | 20230629 | 104100 | 25676413200 | 125900 | 126000 | 126100 | 125900 | 1267 |
| 511 | 20230629 | 104000 | 25516826100 | 126000 | 126000 | 126100 | 125900 | 1284 |
| 512 | 20230629 | 103900 | 25355059400 | 125900 | 125900 | 126000 | 125800 | 748 |
| 513 | 20230629 | 103800 | 25260875400 | 125900 | 125800 | 125900 | 125800 | 1570 |
| 514 | 20230629 | 103700 | 25063255400 | 125800 | 125900 | 125900 | 125800 | 542 |
| 515 | 20230629 | 103600 | 24995062900 | 125900 | 126000 | 126000 | 125800 | 410 |
| 516 | 20230629 | 103500 | 24943455700 | 126000 | 126000 | 126000 | 125900 | 552 |
| 517 | 20230629 | 103400 | 24873951500 | 125900 | 125900 | 125900 | 125800 | 274 |
| 518 | 20230629 | 103300 | 24839464900 | 125900 | 125900 | 125900 | 125800 | 112 |
| 519 | 20230629 | 103200 | 24825367600 | 125800 | 125900 | 126000 | 125800 | 376 |
| 520 | 20230629 | 103100 | 24778024000 | 125900 | 126000 | 126000 | 125800 | 428 |
| 521 | 20230629 | 103000 | 24724134900 | 126000 | 126100 | 126100 | 125900 | 702 |
| 522 | 20230629 | 102900 | 24635684000 | 126000 | 126100 | 126100 | 126000 | 210 |
| 523 | 20230629 | 102800 | 24609204400 | 126100 | 126100 | 126200 | 126000 | 812 |
| 524 | 20230629 | 102700 | 24506796600 | 126100 | 126100 | 126100 | 126000 | 258 |
| 525 | 20230629 | 102600 | 24474273300 | 126100 | 126000 | 126100 | 126000 | 272 |
| 526 | 20230629 | 102500 | 24439991200 | 126000 | 126200 | 126200 | 126000 | 566 |
| 527 | 20230629 | 102400 | 24368589100 | 126200 | 126500 | 126500 | 126100 | 912 |
| 528 | 20230629 | 102300 | 24253453500 | 126400 | 126400 | 126500 | 126300 | 402 |
| 529 | 20230629 | 102200 | 24202629300 | 126400 | 126400 | 126400 | 126300 | 348 |
| 530 | 20230629 | 102100 | 24158650000 | 126300 | 126300 | 126400 | 126300 | 571 |
| 531 | 20230629 | 102000 | 24086532000 | 126300 | 126300 | 126300 | 126300 | 169 |
| 532 | 20230629 | 101900 | 24065187300 | 126300 | 126300 | 126400 | 126200 | 541 |
| 533 | 20230629 | 101800 | 23996858300 | 126200 | 125900 | 126300 | 125800 | 1182 |
| 534 | 20230629 | 101700 | 23847871300 | 125800 | 125900 | 125900 | 125800 | 124 |
| 535 | 20230629 | 101600 | 23832263100 | 125800 | 125800 | 125900 | 125800 | 433 |
| 536 | 20230629 | 101500 | 23777786000 | 125800 | 125900 | 125900 | 125800 | 520 |
| 537 | 20230629 | 101400 | 23712357500 | 125900 | 126300 | 126300 | 125900 | 1578 |
| 538 | 20230629 | 101300 | 23513433100 | 126300 | 126400 | 126400 | 126300 | 1311 |
| 539 | 20230629 | 101200 | 23347784000 | 126500 | 126400 | 126500 | 126300 | 569 |
| 540 | 20230629 | 101100 | 23275881900 | 126300 | 126100 | 126300 | 126000 | 868 |
| 541 | 20230629 | 101000 | 23166306800 | 126100 | 126000 | 126100 | 125900 | 1057 |
| 542 | 20230629 | 100900 | 23033146700 | 126000 | 125900 | 126000 | 125900 | 1477 |
| 543 | 20230629 | 100800 | 22847104300 | 125800 | 125800 | 125900 | 125700 | 440 |
| 544 | 20230629 | 100700 | 22791737200 | 125800 | 125800 | 125800 | 125600 | 1083 |
| 545 | 20230629 | 100600 | 22655572300 | 125800 | 125900 | 125900 | 125700 | 510 |
| 546 | 20230629 | 100500 | 22591400200 | 125900 | 125800 | 125900 | 125700 | 847 |
| 547 | 20230629 | 100400 | 22484862600 | 125800 | 125700 | 125800 | 125600 | 804 |
| 548 | 20230629 | 100300 | 22383785800 | 125600 | 126000 | 126000 | 125600 | 1837 |
| 549 | 20230629 | 100200 | 22152714400 | 125900 | 126000 | 126100 | 125900 | 785 |
| 550 | 20230629 | 100100 | 22053808700 | 126100 | 126100 | 126200 | 126000 | 1077 |
| 551 | 20230629 | 100000 | 21917988000 | 126100 | 126200 | 126200 | 126100 | 311 |
| 552 | 20230629 | 095900 | 21878770400 | 126200 | 126200 | 126200 | 126000 | 804 |
| 553 | 20230629 | 095800 | 21777370400 | 126200 | 126300 | 126300 | 126100 | 702 |
| 554 | 20230629 | 095700 | 21688763000 | 126300 | 126600 | 126700 | 126300 | 994 |
| 555 | 20230629 | 095600 | 21562988200 | 126700 | 126700 | 126700 | 126600 | 237 |
| 556 | 20230629 | 095500 | 21532974900 | 126700 | 126800 | 126800 | 126700 | 929 |
| 557 | 20230629 | 095400 | 21415231000 | 126800 | 127100 | 127100 | 126700 | 683 |
| 558 | 20230629 | 095300 | 21328557000 | 127000 | 127000 | 127100 | 126900 | 1087 |
| 559 | 20230629 | 095200 | 21190506100 | 127000 | 127100 | 127100 | 127000 | 521 |
| 560 | 20230629 | 095100 | 21124319700 | 127100 | 126900 | 127100 | 126900 | 2193 |
| 561 | 20230629 | 095000 | 20845815000 | 126900 | 126900 | 127000 | 126800 | 1676 |
| 562 | 20230629 | 094900 | 20633117500 | 126900 | 126800 | 126900 | 126800 | 546 |
| 563 | 20230629 | 094800 | 20563881200 | 126800 | 126800 | 126900 | 126700 | 1315 |
| 564 | 20230629 | 094700 | 20397182400 | 126800 | 126900 | 126900 | 126800 | 320 |
| 565 | 20230629 | 094600 | 20356597500 | 126800 | 126900 | 126900 | 126800 | 1147 |
| 566 | 20230629 | 094500 | 20211140600 | 126900 | 127000 | 127000 | 126800 | 1355 |
| 567 | 20230629 | 094400 | 20039227400 | 127000 | 127000 | 127000 | 126900 | 807 |
| 568 | 20230629 | 094300 | 19936765600 | 127000 | 126900 | 127000 | 126800 | 948 |
| 569 | 20230629 | 094200 | 19816447700 | 126800 | 126200 | 126900 | 126200 | 2676 |
| 570 | 20230629 | 094100 | 19477869600 | 126300 | 126300 | 126300 | 126200 | 405 |
| 571 | 20230629 | 094000 | 19426724600 | 126300 | 126300 | 126400 | 126200 | 1131 |
| 572 | 20230629 | 093900 | 19283870500 | 126300 | 126300 | 126400 | 126200 | 1442 |
| 573 | 20230629 | 093800 | 19101789800 | 126200 | 126000 | 126300 | 125900 | 1579 |
| 574 | 20230629 | 093700 | 18902595400 | 125900 | 126100 | 126100 | 125900 | 1012 |
| 575 | 20230629 | 093600 | 18775078300 | 126100 | 126000 | 126100 | 126000 | 256 |
| 576 | 20230629 | 093500 | 18742812700 | 126000 | 125900 | 126100 | 125800 | 1869 |
| 577 | 20230629 | 093400 | 18507466000 | 125900 | 126000 | 126100 | 125900 | 1920 |
| 578 | 20230629 | 093300 | 18265611200 | 126000 | 125900 | 126000 | 125800 | 1187 |
| 579 | 20230629 | 093200 | 18116109900 | 125800 | 126000 | 126000 | 125800 | 1000 |
| 580 | 20230629 | 093100 | 17990206100 | 126000 | 125700 | 126000 | 125600 | 1156 |
| 581 | 20230629 | 093000 | 17844769300 | 125700 | 125200 | 125700 | 125200 | 953 |
| 582 | 20230629 | 092900 | 17725259500 | 125300 | 125300 | 125400 | 125100 | 2134 |
| 583 | 20230629 | 092800 | 17458132000 | 125300 | 125800 | 125800 | 125200 | 4210 |
| 584 | 20230629 | 092700 | 16929652500 | 125900 | 125700 | 126100 | 125700 | 1220 |
| 585 | 20230629 | 092600 | 16775981300 | 125700 | 126000 | 126000 | 125600 | 2645 |
| 586 | 20230629 | 092500 | 16443342200 | 126000 | 126300 | 126400 | 126000 | 2434 |
| 587 | 20230629 | 092400 | 16136209800 | 126300 | 126100 | 126300 | 125900 | 1140 |
| 588 | 20230629 | 092300 | 15992504500 | 126000 | 126400 | 126400 | 125800 | 2976 |
| 589 | 20230629 | 092200 | 15617332400 | 126500 | 126700 | 126700 | 126500 | 2385 |
| 590 | 20230629 | 092100 | 15315241700 | 126600 | 126800 | 126800 | 126400 | 2331 |
| 591 | 20230629 | 092000 | 15020234600 | 126700 | 126900 | 127000 | 126600 | 1778 |
| 592 | 20230629 | 091900 | 14794818300 | 126900 | 127200 | 127300 | 126900 | 2111 |
| 593 | 20230629 | 091800 | 14526553400 | 127200 | 126700 | 127200 | 126600 | 2864 |
| 594 | 20230629 | 091700 | 14163012500 | 126700 | 127600 | 127600 | 126300 | 6330 |
| 595 | 20230629 | 091600 | 13359908200 | 127500 | 127800 | 127800 | 127400 | 5482 |
| 596 | 20230629 | 091500 | 12660088300 | 127800 | 127700 | 128000 | 127700 | 7863 |
| 597 | 20230629 | 091400 | 11655374100 | 127700 | 127000 | 127900 | 126900 | 11613 |
| 598 | 20230629 | 091300 | 10174522500 | 127000 | 126900 | 127300 | 126800 | 4200 |
| 599 | 20230629 | 091200 | 9640882200 | 126800 | 126600 | 127200 | 126500 | 5927 |
| 600 | 20230629 | 091100 | 8889194300 | 126600 | 126500 | 126800 | 126500 | 5177 |
| 601 | 20230629 | 091000 | 8233652400 | 126500 | 125800 | 127400 | 125700 | 14684 |
| 602 | 20230629 | 090900 | 6379803700 | 125800 | 125800 | 125800 | 125700 | 2344 |
| 603 | 20230629 | 090800 | 6084981900 | 125700 | 125800 | 125800 | 125600 | 5008 |
| 604 | 20230629 | 090700 | 5455218600 | 125800 | 125400 | 125800 | 125300 | 5154 |
| 605 | 20230629 | 090600 | 4807622400 | 125400 | 125500 | 125600 | 125200 | 5005 |
| 606 | 20230629 | 090500 | 4180144800 | 125500 | 125000 | 125700 | 124900 | 5867 |
| 607 | 20230629 | 090400 | 3445149100 | 124900 | 124400 | 125000 | 124300 | 6380 |
| 608 | 20230629 | 090300 | 2650097700 | 124400 | 124000 | 124500 | 123900 | 4179 |
| 609 | 20230629 | 090200 | 2130826900 | 124000 | 123300 | 124400 | 123300 | 5303 |
| 610 | 20230629 | 090100 | 1473969800 | 123400 | 123400 | 123500 | 123000 | 4750 |
| 611 | 20230629 | 090000 | 888941400 | 123500 | 122300 | 123600 | 122300 | 7092 |