37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 3 | 20230629 | 192900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 4 | 20230629 | 192800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 5 | 20230629 | 192700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 6 | 20230629 | 192600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 7 | 20230629 | 192500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 8 | 20230629 | 192400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 9 | 20230629 | 192300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 10 | 20230629 | 192200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 11 | 20230629 | 192100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 12 | 20230629 | 192000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 13 | 20230629 | 191900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 14 | 20230629 | 191800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 15 | 20230629 | 191700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 16 | 20230629 | 191600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 17 | 20230629 | 191500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 18 | 20230629 | 191400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 19 | 20230629 | 191300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 20 | 20230629 | 191200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 21 | 20230629 | 191100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 22 | 20230629 | 191000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 23 | 20230629 | 190900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 24 | 20230629 | 190800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 25 | 20230629 | 190700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 26 | 20230629 | 190600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 27 | 20230629 | 190500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 28 | 20230629 | 190400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 29 | 20230629 | 190300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 30 | 20230629 | 190200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 31 | 20230629 | 190100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 32 | 20230629 | 190000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 33 | 20230629 | 185900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 34 | 20230629 | 185800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 35 | 20230629 | 185700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 36 | 20230629 | 185600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 37 | 20230629 | 185500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 38 | 20230629 | 185400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 39 | 20230629 | 185300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 40 | 20230629 | 185200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 41 | 20230629 | 185100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 42 | 20230629 | 185000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 43 | 20230629 | 184900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 44 | 20230629 | 184800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 45 | 20230629 | 184700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 46 | 20230629 | 184600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 47 | 20230629 | 184500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 48 | 20230629 | 184400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 49 | 20230629 | 184300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 50 | 20230629 | 184200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 51 | 20230629 | 184100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 52 | 20230629 | 184000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 53 | 20230629 | 183900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 54 | 20230629 | 183800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 55 | 20230629 | 183700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 56 | 20230629 | 183600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 57 | 20230629 | 183500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 58 | 20230629 | 183400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 59 | 20230629 | 183300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 60 | 20230629 | 183200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 61 | 20230629 | 183100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 62 | 20230629 | 183000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 63 | 20230629 | 182900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 64 | 20230629 | 182800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 65 | 20230629 | 182700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 66 | 20230629 | 182600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 67 | 20230629 | 182500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 68 | 20230629 | 182400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 69 | 20230629 | 182300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 70 | 20230629 | 182200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 71 | 20230629 | 182100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 72 | 20230629 | 182000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 73 | 20230629 | 181900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 74 | 20230629 | 181800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 75 | 20230629 | 181700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 76 | 20230629 | 181600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 77 | 20230629 | 181500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 78 | 20230629 | 181400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 79 | 20230629 | 181300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 80 | 20230629 | 181200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 81 | 20230629 | 181100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 82 | 20230629 | 181000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 83 | 20230629 | 180900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 84 | 20230629 | 180800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 85 | 20230629 | 180700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 86 | 20230629 | 180600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 87 | 20230629 | 180500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 88 | 20230629 | 180400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 89 | 20230629 | 180300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 90 | 20230629 | 180200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 91 | 20230629 | 180100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 92 | 20230629 | 180000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 93 | 20230629 | 175900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 94 | 20230629 | 175800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 95 | 20230629 | 175700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 96 | 20230629 | 175600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 97 | 20230629 | 175500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 98 | 20230629 | 175400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 99 | 20230629 | 175300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 100 | 20230629 | 175200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 101 | 20230629 | 175100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 102 | 20230629 | 175000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 103 | 20230629 | 174900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 104 | 20230629 | 174800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 105 | 20230629 | 174700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 106 | 20230629 | 174600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 107 | 20230629 | 174500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 108 | 20230629 | 174400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 109 | 20230629 | 174300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 110 | 20230629 | 174200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 111 | 20230629 | 174100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 112 | 20230629 | 174000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 113 | 20230629 | 173900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 114 | 20230629 | 173800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 115 | 20230629 | 173700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 116 | 20230629 | 173600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 117 | 20230629 | 173500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 118 | 20230629 | 173400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 119 | 20230629 | 173300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 120 | 20230629 | 173200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 121 | 20230629 | 173100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 122 | 20230629 | 173000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 123 | 20230629 | 172900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 124 | 20230629 | 172800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 125 | 20230629 | 172700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 126 | 20230629 | 172600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 127 | 20230629 | 172500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 128 | 20230629 | 172400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 129 | 20230629 | 172300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 130 | 20230629 | 172200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 131 | 20230629 | 172100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 132 | 20230629 | 172000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 133 | 20230629 | 171900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 134 | 20230629 | 171800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 135 | 20230629 | 171700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 136 | 20230629 | 171600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 137 | 20230629 | 171500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 138 | 20230629 | 171400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 139 | 20230629 | 171300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 140 | 20230629 | 171200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 141 | 20230629 | 171100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 142 | 20230629 | 171000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 143 | 20230629 | 170900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 144 | 20230629 | 170800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 145 | 20230629 | 170700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 146 | 20230629 | 170600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 147 | 20230629 | 170500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 148 | 20230629 | 170400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 149 | 20230629 | 170300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 150 | 20230629 | 170200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 151 | 20230629 | 170100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 152 | 20230629 | 170000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 153 | 20230629 | 165900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 154 | 20230629 | 165800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 155 | 20230629 | 165700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 156 | 20230629 | 165600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 157 | 20230629 | 165500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 158 | 20230629 | 165400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 159 | 20230629 | 165300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 160 | 20230629 | 165200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 161 | 20230629 | 165100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 162 | 20230629 | 165000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 163 | 20230629 | 164900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 164 | 20230629 | 164800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 165 | 20230629 | 164700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 166 | 20230629 | 164600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 167 | 20230629 | 164500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 168 | 20230629 | 164400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 169 | 20230629 | 164300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 170 | 20230629 | 164200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 171 | 20230629 | 164100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 172 | 20230629 | 164000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 173 | 20230629 | 163900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 174 | 20230629 | 163800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 175 | 20230629 | 163700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 176 | 20230629 | 163600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 177 | 20230629 | 163500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 178 | 20230629 | 163400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 179 | 20230629 | 163300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 180 | 20230629 | 163200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 181 | 20230629 | 163100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 182 | 20230629 | 163000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 183 | 20230629 | 162900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 184 | 20230629 | 162800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 185 | 20230629 | 162700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 186 | 20230629 | 162600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 187 | 20230629 | 162500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 188 | 20230629 | 162400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 189 | 20230629 | 162300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 190 | 20230629 | 162200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 191 | 20230629 | 162100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 192 | 20230629 | 162000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 193 | 20230629 | 161900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 194 | 20230629 | 161800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 195 | 20230629 | 161700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 196 | 20230629 | 161600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 197 | 20230629 | 161500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 198 | 20230629 | 161400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 199 | 20230629 | 161300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 200 | 20230629 | 161200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 201 | 20230629 | 161100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 202 | 20230629 | 161000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 203 | 20230629 | 160900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 204 | 20230629 | 160800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 205 | 20230629 | 160700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 206 | 20230629 | 160600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 207 | 20230629 | 160500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 208 | 20230629 | 160400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 209 | 20230629 | 160300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 210 | 20230629 | 160200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 211 | 20230629 | 160100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 212 | 20230629 | 160000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 42934 |
| 213 | 20230629 | 155900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 214 | 20230629 | 155800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 215 | 20230629 | 155700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 216 | 20230629 | 155600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 217 | 20230629 | 155500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 218 | 20230629 | 155400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 219 | 20230629 | 155300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 220 | 20230629 | 155200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 221 | 20230629 | 155100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 222 | 20230629 | 155000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 223 | 20230629 | 154900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 224 | 20230629 | 154800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 225 | 20230629 | 154700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 226 | 20230629 | 154600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 227 | 20230629 | 154500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 228 | 20230629 | 154400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 229 | 20230629 | 154300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 230 | 20230629 | 154200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 231 | 20230629 | 154100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 232 | 20230629 | 154000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 233 | 20230629 | 153900 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 234 | 20230629 | 153800 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 235 | 20230629 | 153700 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 236 | 20230629 | 153600 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 237 | 20230629 | 153500 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 238 | 20230629 | 153400 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 239 | 20230629 | 153300 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 240 | 20230629 | 153200 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 241 | 20230629 | 153100 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 242 | 20230629 | 153000 | 59248899500 | 152500 | 152500 | 152500 | 152500 | 85868 |
| 243 | 20230629 | 152900 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 244 | 20230629 | 152800 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 245 | 20230629 | 152700 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 246 | 20230629 | 152600 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 247 | 20230629 | 152500 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 248 | 20230629 | 152400 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 249 | 20230629 | 152300 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 250 | 20230629 | 152200 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 251 | 20230629 | 152100 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 252 | 20230629 | 152000 | 52701464500 | 152900 | 152900 | 152900 | 152900 | 0 |
| 253 | 20230629 | 151900 | 52701464500 | 152900 | 152900 | 153000 | 152800 | 5148 |
| 254 | 20230629 | 151800 | 51914330000 | 153000 | 152900 | 153000 | 152900 | 1424 |
| 255 | 20230629 | 151700 | 51696567500 | 152900 | 152900 | 153000 | 152900 | 1179 |
| 256 | 20230629 | 151600 | 51516219600 | 152900 | 152900 | 153000 | 152900 | 683 |
| 257 | 20230629 | 151500 | 51411765900 | 153000 | 152900 | 153000 | 152900 | 735 |
| 258 | 20230629 | 151400 | 51299357300 | 152900 | 153000 | 153000 | 152900 | 859 |
| 259 | 20230629 | 151300 | 51167981200 | 153000 | 152900 | 153000 | 152900 | 409 |
| 260 | 20230629 | 151200 | 51105417700 | 152900 | 153000 | 153000 | 152900 | 546 |
| 261 | 20230629 | 151100 | 51021914500 | 153000 | 153000 | 153000 | 152900 | 259 |
| 262 | 20230629 | 151000 | 50982296900 | 153000 | 152900 | 153000 | 152900 | 941 |
| 263 | 20230629 | 150900 | 50838344800 | 152900 | 153100 | 153100 | 152900 | 1032 |
| 264 | 20230629 | 150800 | 50680459400 | 153000 | 153000 | 153100 | 153000 | 211 |
| 265 | 20230629 | 150700 | 50648170200 | 153100 | 153000 | 153100 | 152900 | 1245 |
| 266 | 20230629 | 150600 | 50457680100 | 153000 | 153000 | 153100 | 153000 | 551 |
| 267 | 20230629 | 150500 | 50373346200 | 153000 | 153000 | 153100 | 152900 | 2715 |
| 268 | 20230629 | 150400 | 49957937800 | 153000 | 153000 | 153000 | 152900 | 595 |
| 269 | 20230629 | 150300 | 49866929900 | 153000 | 152900 | 153000 | 152900 | 184 |
| 270 | 20230629 | 150200 | 49838787100 | 152900 | 153000 | 153000 | 152900 | 246 |
| 271 | 20230629 | 150100 | 49801154700 | 153000 | 152900 | 153000 | 152900 | 365 |
| 272 | 20230629 | 150000 | 49745315900 | 153000 | 153200 | 153200 | 153000 | 909 |
| 273 | 20230629 | 145900 | 49606216100 | 153100 | 153200 | 153200 | 153100 | 499 |
| 274 | 20230629 | 145800 | 49529807300 | 153200 | 153100 | 153200 | 153100 | 284 |
| 275 | 20230629 | 145700 | 49486315100 | 153100 | 153000 | 153200 | 153000 | 666 |
| 276 | 20230629 | 145600 | 49384359900 | 153100 | 153100 | 153100 | 153000 | 288 |
| 277 | 20230629 | 145500 | 49340277800 | 153100 | 152900 | 153200 | 152900 | 1219 |
| 278 | 20230629 | 145400 | 49153666300 | 153000 | 153200 | 153200 | 152900 | 1300 |
| 279 | 20230629 | 145300 | 48954749900 | 153200 | 153100 | 153400 | 153000 | 2836 |
| 280 | 20230629 | 145200 | 48520074500 | 153200 | 152700 | 153200 | 152600 | 2449 |
| 281 | 20230629 | 145100 | 48145756700 | 152700 | 152700 | 152800 | 152700 | 808 |
| 282 | 20230629 | 145000 | 48022361200 | 152700 | 152900 | 152900 | 152700 | 846 |
| 283 | 20230629 | 144900 | 47893083800 | 152900 | 152800 | 152900 | 152800 | 249 |
| 284 | 20230629 | 144800 | 47855019700 | 152900 | 152800 | 152900 | 152800 | 309 |
| 285 | 20230629 | 144700 | 47807787200 | 152900 | 152900 | 153000 | 152800 | 909 |
| 286 | 20230629 | 144600 | 47668812900 | 153000 | 153000 | 153100 | 152900 | 572 |
| 287 | 20230629 | 144500 | 47581291300 | 153100 | 153100 | 153100 | 153000 | 195 |
| 288 | 20230629 | 144400 | 47551442900 | 153100 | 153200 | 153200 | 153000 | 827 |
| 289 | 20230629 | 144300 | 47424852100 | 153200 | 153200 | 153400 | 153200 | 1326 |
| 290 | 20230629 | 144200 | 47221630800 | 153200 | 153200 | 153300 | 153200 | 762 |
| 291 | 20230629 | 144100 | 47104835000 | 153200 | 153100 | 153300 | 152900 | 1187 |
| 292 | 20230629 | 144000 | 46923047100 | 153000 | 153300 | 153400 | 152900 | 552 |
| 293 | 20230629 | 143900 | 46838458200 | 153300 | 153400 | 153500 | 153000 | 2093 |
| 294 | 20230629 | 143800 | 46517729500 | 153400 | 153400 | 153600 | 153300 | 1379 |
| 295 | 20230629 | 143700 | 46306081200 | 153500 | 153400 | 153600 | 153300 | 4898 |
| 296 | 20230629 | 143600 | 45554350800 | 153400 | 152900 | 153400 | 152900 | 4949 |
| 297 | 20230629 | 143500 | 44796419400 | 152900 | 152900 | 153000 | 152900 | 579 |
| 298 | 20230629 | 143400 | 44707840400 | 152900 | 152900 | 153000 | 152900 | 507 |
| 299 | 20230629 | 143300 | 44630284200 | 153000 | 152900 | 153000 | 152900 | 281 |
| 300 | 20230629 | 143200 | 44587299900 | 152900 | 153000 | 153000 | 152900 | 246 |
| 301 | 20230629 | 143100 | 44549678100 | 153000 | 153000 | 153000 | 152900 | 307 |
| 302 | 20230629 | 143000 | 44502714700 | 153000 | 152900 | 153000 | 152900 | 145 |
| 303 | 20230629 | 142900 | 44480535300 | 152900 | 152800 | 153000 | 152800 | 1834 |
| 304 | 20230629 | 142800 | 44200104900 | 152800 | 152800 | 152900 | 152800 | 270 |
| 305 | 20230629 | 142700 | 44158831700 | 152800 | 152800 | 152900 | 152800 | 443 |
| 306 | 20230629 | 142600 | 44091121600 | 152800 | 152800 | 152900 | 152800 | 207 |
| 307 | 20230629 | 142500 | 44059491400 | 152800 | 152800 | 152900 | 152800 | 206 |
| 308 | 20230629 | 142400 | 44028013500 | 152800 | 152800 | 152900 | 152800 | 608 |
| 309 | 20230629 | 142300 | 43935107700 | 152800 | 152800 | 152900 | 152800 | 395 |
| 310 | 20230629 | 142200 | 43874736000 | 152900 | 152900 | 152900 | 152800 | 437 |
| 311 | 20230629 | 142100 | 43807956200 | 152800 | 152700 | 152900 | 152700 | 838 |
| 312 | 20230629 | 142000 | 43679911200 | 152700 | 152800 | 152900 | 152700 | 942 |
| 313 | 20230629 | 141900 | 43535957900 | 152800 | 152800 | 152900 | 152800 | 1774 |
| 314 | 20230629 | 141800 | 43264814500 | 152800 | 152800 | 152900 | 152800 | 525 |
| 315 | 20230629 | 141700 | 43184578600 | 152800 | 152100 | 152800 | 152100 | 2633 |
| 316 | 20230629 | 141600 | 42783301000 | 152100 | 152100 | 152100 | 152000 | 705 |
| 317 | 20230629 | 141500 | 42676113400 | 152100 | 152100 | 152200 | 152000 | 1031 |
| 318 | 20230629 | 141400 | 42519299500 | 152100 | 152100 | 152200 | 152100 | 190 |
| 319 | 20230629 | 141300 | 42490392100 | 152200 | 152100 | 152200 | 152100 | 217 |
| 320 | 20230629 | 141200 | 42457379600 | 152100 | 152100 | 152200 | 152100 | 225 |
| 321 | 20230629 | 141100 | 42423155700 | 152100 | 152200 | 152300 | 152100 | 492 |
| 322 | 20230629 | 141000 | 42348278800 | 152200 | 152200 | 152300 | 152200 | 245 |
| 323 | 20230629 | 140900 | 42310989600 | 152200 | 152200 | 152300 | 152200 | 183 |
| 324 | 20230629 | 140800 | 42283135800 | 152200 | 152300 | 152300 | 152200 | 187 |
| 325 | 20230629 | 140700 | 42254672300 | 152200 | 152200 | 152200 | 152100 | 511 |
| 326 | 20230629 | 140600 | 42176905100 | 152100 | 152300 | 152300 | 152100 | 570 |
| 327 | 20230629 | 140500 | 42090149900 | 152300 | 152300 | 152300 | 152200 | 158 |
| 328 | 20230629 | 140400 | 42066097900 | 152300 | 152200 | 152400 | 152100 | 2424 |
| 329 | 20230629 | 140300 | 41697030200 | 152200 | 152200 | 152300 | 152200 | 850 |
| 330 | 20230629 | 140200 | 41567655400 | 152300 | 152300 | 152400 | 152200 | 956 |
| 331 | 20230629 | 140100 | 41422059800 | 152400 | 152400 | 152400 | 152300 | 238 |
| 332 | 20230629 | 140000 | 41385807200 | 152300 | 152300 | 152400 | 152300 | 302 |
| 333 | 20230629 | 135900 | 41339810200 | 152300 | 152400 | 152400 | 152300 | 267 |
| 334 | 20230629 | 135800 | 41299137900 | 152300 | 152300 | 152400 | 152300 | 283 |
| 335 | 20230629 | 135700 | 41256033300 | 152300 | 152300 | 152400 | 152300 | 209 |
| 336 | 20230629 | 135600 | 41224198100 | 152300 | 152300 | 152400 | 152300 | 187 |
| 337 | 20230629 | 135500 | 41195717500 | 152300 | 152300 | 152400 | 152300 | 198 |
| 338 | 20230629 | 135400 | 41165559800 | 152300 | 152400 | 152400 | 152300 | 401 |
| 339 | 20230629 | 135300 | 41104480300 | 152400 | 152400 | 152500 | 152400 | 385 |
| 340 | 20230629 | 135200 | 41045806000 | 152400 | 152400 | 152500 | 152400 | 575 |
| 341 | 20230629 | 135100 | 40958175900 | 152400 | 152500 | 152600 | 152400 | 330 |
| 342 | 20230629 | 135000 | 40907850700 | 152500 | 152500 | 152600 | 152500 | 1105 |
| 343 | 20230629 | 134900 | 40739338000 | 152500 | 152600 | 152700 | 152500 | 677 |
| 344 | 20230629 | 134800 | 40636037100 | 152600 | 152600 | 152700 | 152600 | 290 |
| 345 | 20230629 | 134700 | 40591782900 | 152600 | 152600 | 152700 | 152600 | 670 |
| 346 | 20230629 | 134600 | 40489539500 | 152600 | 152600 | 152700 | 152600 | 247 |
| 347 | 20230629 | 134500 | 40451844000 | 152600 | 152700 | 152800 | 152600 | 620 |
| 348 | 20230629 | 134400 | 40357171700 | 152700 | 152700 | 152800 | 152700 | 434 |
| 349 | 20230629 | 134300 | 40290895300 | 152700 | 152800 | 152900 | 152700 | 1232 |
| 350 | 20230629 | 134200 | 40102643100 | 152800 | 152800 | 152900 | 152800 | 221 |
| 351 | 20230629 | 134100 | 40068865500 | 152800 | 152800 | 152900 | 152800 | 357 |
| 352 | 20230629 | 134000 | 40014313700 | 152800 | 152800 | 152900 | 152800 | 144 |
| 353 | 20230629 | 133900 | 39992310300 | 152800 | 152800 | 152900 | 152800 | 259 |
| 354 | 20230629 | 133800 | 39952734900 | 152800 | 152800 | 152900 | 152800 | 169 |
| 355 | 20230629 | 133700 | 39926910900 | 152800 | 152800 | 152900 | 152800 | 135 |
| 356 | 20230629 | 133600 | 39906282600 | 152800 | 152800 | 152900 | 152800 | 364 |
| 357 | 20230629 | 133500 | 39850656800 | 152800 | 152900 | 152900 | 152800 | 239 |
| 358 | 20230629 | 133400 | 39814136500 | 152800 | 152900 | 152900 | 152800 | 170 |
| 359 | 20230629 | 133300 | 39788155900 | 152800 | 152900 | 153000 | 152800 | 211 |
| 360 | 20230629 | 133200 | 39755902200 | 153000 | 152900 | 153000 | 152900 | 327 |
| 361 | 20230629 | 133100 | 39705901400 | 152900 | 153000 | 153000 | 152900 | 236 |
| 362 | 20230629 | 133000 | 39669812500 | 152900 | 153000 | 153000 | 152900 | 244 |
| 363 | 20230629 | 132900 | 39632504000 | 152900 | 153000 | 153100 | 152900 | 518 |
| 364 | 20230629 | 132800 | 39553252700 | 153100 | 153000 | 153100 | 153000 | 383 |
| 365 | 20230629 | 132700 | 39494643200 | 153100 | 153100 | 153100 | 153000 | 333 |
| 366 | 20230629 | 132600 | 39443689600 | 153000 | 152900 | 153100 | 152800 | 1363 |
| 367 | 20230629 | 132500 | 39235241800 | 152800 | 153000 | 153000 | 152800 | 496 |
| 368 | 20230629 | 132400 | 39159404000 | 152900 | 152900 | 153000 | 152900 | 336 |
| 369 | 20230629 | 132300 | 39108029400 | 153000 | 153000 | 153000 | 152900 | 282 |
| 370 | 20230629 | 132200 | 39064891500 | 153000 | 153000 | 153100 | 153000 | 339 |
| 371 | 20230629 | 132100 | 39013024200 | 153000 | 153000 | 153100 | 153000 | 500 |
| 372 | 20230629 | 132000 | 38936522600 | 153000 | 153000 | 153100 | 153000 | 205 |
| 373 | 20230629 | 131900 | 38905154800 | 153000 | 153000 | 153100 | 153000 | 210 |
| 374 | 20230629 | 131800 | 38873021100 | 153000 | 153100 | 153200 | 153000 | 810 |
| 375 | 20230629 | 131700 | 38749008100 | 153200 | 153100 | 153200 | 153100 | 249 |
| 376 | 20230629 | 131600 | 38710884100 | 153100 | 153100 | 153200 | 153100 | 273 |
| 377 | 20230629 | 131500 | 38669087500 | 153100 | 153200 | 153200 | 153100 | 105 |
| 378 | 20230629 | 131400 | 38653011100 | 153200 | 153100 | 153200 | 153100 | 231 |
| 379 | 20230629 | 131300 | 38617639700 | 153100 | 153100 | 153200 | 153100 | 345 |
| 380 | 20230629 | 131200 | 38564804100 | 153200 | 153100 | 153200 | 153100 | 91 |
| 381 | 20230629 | 131100 | 38550871200 | 153200 | 153200 | 153200 | 153100 | 497 |
| 382 | 20230629 | 131000 | 38474759900 | 153100 | 153100 | 153200 | 153100 | 212 |
| 383 | 20230629 | 130900 | 38442302600 | 153100 | 153100 | 153200 | 153100 | 221 |
| 384 | 20230629 | 130800 | 38408466600 | 153100 | 153100 | 153200 | 153100 | 150 |
| 385 | 20230629 | 130700 | 38385500600 | 153100 | 153100 | 153200 | 153100 | 254 |
| 386 | 20230629 | 130600 | 38346612300 | 153100 | 153100 | 153100 | 153100 | 220 |
| 387 | 20230629 | 130500 | 38312930300 | 153200 | 153100 | 153200 | 153100 | 133 |
| 388 | 20230629 | 130400 | 38292567400 | 153200 | 153100 | 153200 | 153100 | 45 |
| 389 | 20230629 | 130300 | 38285677000 | 153100 | 153100 | 153200 | 153100 | 71 |
| 390 | 20230629 | 130200 | 38274806700 | 153200 | 153000 | 153200 | 153000 | 826 |
| 391 | 20230629 | 130100 | 38148355700 | 153000 | 153000 | 153100 | 153000 | 374 |
| 392 | 20230629 | 130000 | 38091126900 | 153100 | 153100 | 153100 | 153000 | 136 |
| 393 | 20230629 | 125900 | 38070317300 | 153100 | 153100 | 153200 | 153000 | 262 |
| 394 | 20230629 | 125800 | 38030205900 | 153100 | 153100 | 153200 | 153100 | 313 |
| 395 | 20230629 | 125700 | 37982285500 | 153100 | 153200 | 153200 | 153100 | 70 |
| 396 | 20230629 | 125600 | 37971567100 | 153100 | 153200 | 153200 | 153100 | 159 |
| 397 | 20230629 | 125500 | 37947220600 | 153100 | 153100 | 153200 | 153100 | 83 |
| 398 | 20230629 | 125400 | 37934512400 | 153100 | 153200 | 153200 | 153100 | 58 |
| 399 | 20230629 | 125300 | 37925628000 | 153200 | 153200 | 153300 | 153200 | 239 |
| 400 | 20230629 | 125200 | 37889001300 | 153200 | 153300 | 153300 | 153200 | 142 |
| 401 | 20230629 | 125100 | 37867237600 | 153200 | 153300 | 153400 | 153200 | 344 |
| 402 | 20230629 | 125000 | 37814500500 | 153300 | 153300 | 153400 | 153300 | 45 |
| 403 | 20230629 | 124900 | 37807601800 | 153300 | 153400 | 153400 | 153300 | 521 |
| 404 | 20230629 | 124800 | 37727704900 | 153400 | 153400 | 153400 | 153300 | 262 |
| 405 | 20230629 | 124700 | 37687525200 | 153400 | 153400 | 153400 | 153300 | 200 |
| 406 | 20230629 | 124600 | 37656847500 | 153400 | 153400 | 153400 | 153300 | 369 |
| 407 | 20230629 | 124500 | 37600245800 | 153400 | 153400 | 153400 | 153300 | 98 |
| 408 | 20230629 | 124400 | 37585218700 | 153300 | 153300 | 153400 | 153300 | 682 |
| 409 | 20230629 | 124300 | 37480664500 | 153300 | 153000 | 153300 | 152900 | 1331 |
| 410 | 20230629 | 124200 | 37276817400 | 153000 | 152900 | 153100 | 152900 | 991 |
| 411 | 20230629 | 124100 | 37125149000 | 152900 | 153000 | 153000 | 152900 | 55 |
| 412 | 20230629 | 124000 | 37116734700 | 153000 | 153000 | 153100 | 152900 | 146 |
| 413 | 20230629 | 123900 | 37094396100 | 153000 | 153100 | 153100 | 153000 | 267 |
| 414 | 20230629 | 123800 | 37053539900 | 153100 | 152800 | 153100 | 152800 | 1031 |
| 415 | 20230629 | 123700 | 36895841700 | 152900 | 152900 | 153000 | 152900 | 303 |
| 416 | 20230629 | 123600 | 36849508700 | 153000 | 153000 | 153000 | 152900 | 124 |
| 417 | 20230629 | 123500 | 36830543900 | 153000 | 152800 | 153000 | 152800 | 1300 |
| 418 | 20230629 | 123400 | 36631773500 | 152900 | 152900 | 152900 | 152800 | 156 |
| 419 | 20230629 | 123300 | 36607932900 | 152900 | 152900 | 153000 | 152800 | 424 |
| 420 | 20230629 | 123200 | 36543122400 | 153000 | 153000 | 153100 | 152900 | 508 |
| 421 | 20230629 | 123100 | 36465394500 | 152900 | 153000 | 153000 | 152900 | 125 |
| 422 | 20230629 | 123000 | 36446274800 | 153000 | 152800 | 153000 | 152800 | 1289 |
| 423 | 20230629 | 122900 | 36249136100 | 152900 | 152900 | 152900 | 152800 | 214 |
| 424 | 20230629 | 122800 | 36216433300 | 152900 | 152800 | 152900 | 152800 | 595 |
| 425 | 20230629 | 122700 | 36125513400 | 152800 | 152800 | 152800 | 152700 | 355 |
| 426 | 20230629 | 122600 | 36071272400 | 152700 | 152700 | 152800 | 152700 | 143 |
| 427 | 20230629 | 122500 | 36049432000 | 152800 | 152800 | 152900 | 152700 | 459 |
| 428 | 20230629 | 122400 | 35979300600 | 152800 | 152900 | 152900 | 152800 | 139 |
| 429 | 20230629 | 122300 | 35958055900 | 152900 | 152800 | 152900 | 152800 | 164 |
| 430 | 20230629 | 122200 | 35932985500 | 152900 | 152900 | 152900 | 152800 | 213 |
| 431 | 20230629 | 122100 | 35900431000 | 152900 | 152800 | 152900 | 152800 | 99 |
| 432 | 20230629 | 122000 | 35885299200 | 152900 | 152900 | 152900 | 152800 | 115 |
| 433 | 20230629 | 121900 | 35867721100 | 152800 | 152900 | 152900 | 152800 | 365 |
| 434 | 20230629 | 121800 | 35811944900 | 152900 | 152900 | 152900 | 152800 | 76 |
| 435 | 20230629 | 121700 | 35800327700 | 152900 | 152900 | 152900 | 152800 | 185 |
| 436 | 20230629 | 121600 | 35772049900 | 153000 | 152900 | 153000 | 152900 | 172 |
| 437 | 20230629 | 121500 | 35745747100 | 152900 | 152900 | 153000 | 152800 | 198 |
| 438 | 20230629 | 121400 | 35715473700 | 152900 | 152900 | 152900 | 152800 | 1032 |
| 439 | 20230629 | 121300 | 35557695100 | 152900 | 152900 | 152900 | 152800 | 41 |
| 440 | 20230629 | 121200 | 35551427600 | 152900 | 152900 | 152900 | 152800 | 58 |
| 441 | 20230629 | 121100 | 35542563300 | 152800 | 152900 | 152900 | 152800 | 141 |
| 442 | 20230629 | 121000 | 35521013000 | 152900 | 152900 | 152900 | 152800 | 206 |
| 443 | 20230629 | 120900 | 35489520500 | 152800 | 152800 | 152900 | 152800 | 187 |
| 444 | 20230629 | 120800 | 35460936300 | 152900 | 152900 | 152900 | 152800 | 190 |
| 445 | 20230629 | 120700 | 35431890600 | 152900 | 152900 | 152900 | 152800 | 111 |
| 446 | 20230629 | 120600 | 35414919400 | 152800 | 153000 | 153000 | 152800 | 347 |
| 447 | 20230629 | 120500 | 35361855500 | 153000 | 152800 | 153000 | 152700 | 962 |
| 448 | 20230629 | 120400 | 35214734200 | 152700 | 152900 | 152900 | 152700 | 548 |
| 449 | 20230629 | 120300 | 35131034000 | 152800 | 152800 | 152900 | 152700 | 339 |
| 450 | 20230629 | 120200 | 35079239300 | 152800 | 153000 | 153000 | 152800 | 294 |
| 451 | 20230629 | 120100 | 35034288900 | 153000 | 152800 | 153000 | 152800 | 177 |
| 452 | 20230629 | 120000 | 35007235400 | 152800 | 153000 | 153000 | 152800 | 1170 |
| 453 | 20230629 | 115900 | 34828355900 | 153000 | 153000 | 153000 | 152900 | 65 |
| 454 | 20230629 | 115800 | 34818412100 | 152900 | 152900 | 153000 | 152900 | 141 |
| 455 | 20230629 | 115700 | 34796845000 | 153000 | 152900 | 153000 | 152900 | 358 |
| 456 | 20230629 | 115600 | 34742089000 | 152900 | 152900 | 152900 | 152800 | 91 |
| 457 | 20230629 | 115500 | 34728180000 | 152900 | 152900 | 152900 | 152800 | 115 |
| 458 | 20230629 | 115400 | 34710603900 | 152900 | 152900 | 153000 | 152900 | 736 |
| 459 | 20230629 | 115300 | 34598051900 | 152900 | 153100 | 153100 | 152800 | 1034 |
| 460 | 20230629 | 115200 | 34439950500 | 153000 | 153100 | 153200 | 153000 | 556 |
| 461 | 20230629 | 115100 | 34354831700 | 153100 | 153200 | 153200 | 153100 | 226 |
| 462 | 20230629 | 115000 | 34320225400 | 153200 | 153100 | 153200 | 153000 | 278 |
| 463 | 20230629 | 114900 | 34277661200 | 153100 | 153100 | 153100 | 153000 | 177 |
| 464 | 20230629 | 114800 | 34250567900 | 153100 | 153100 | 153100 | 153000 | 348 |
| 465 | 20230629 | 114700 | 34197292400 | 153100 | 153000 | 153100 | 152900 | 1164 |
| 466 | 20230629 | 114600 | 34019223900 | 152900 | 153000 | 153000 | 152900 | 300 |
| 467 | 20230629 | 114500 | 33973345000 | 153000 | 152900 | 153000 | 152900 | 176 |
| 468 | 20230629 | 114400 | 33946423200 | 153000 | 153000 | 153000 | 152900 | 103 |
| 469 | 20230629 | 114300 | 33930667800 | 153000 | 152900 | 153000 | 152900 | 166 |
| 470 | 20230629 | 114200 | 33905280700 | 152900 | 152900 | 153000 | 152900 | 198 |
| 471 | 20230629 | 114100 | 33875001400 | 152900 | 153000 | 153000 | 152900 | 135 |
| 472 | 20230629 | 114000 | 33854355900 | 152900 | 153000 | 153000 | 152900 | 111 |
| 473 | 20230629 | 113900 | 33837379200 | 153000 | 152900 | 153000 | 152900 | 79 |
| 474 | 20230629 | 113800 | 33825296100 | 153000 | 153000 | 153000 | 152900 | 229 |
| 475 | 20230629 | 113700 | 33790277600 | 153000 | 153000 | 153000 | 152900 | 328 |
| 476 | 20230629 | 113600 | 33740110700 | 152900 | 153000 | 153000 | 152900 | 215 |
| 477 | 20230629 | 113500 | 33707215800 | 153000 | 153000 | 153000 | 152900 | 128 |
| 478 | 20230629 | 113400 | 33687638600 | 152900 | 153000 | 153000 | 152900 | 93 |
| 479 | 20230629 | 113300 | 33673413400 | 153000 | 152900 | 153000 | 152900 | 69 |
| 480 | 20230629 | 113200 | 33662861300 | 152900 | 153000 | 153000 | 152900 | 268 |
| 481 | 20230629 | 113100 | 33621879000 | 153000 | 152800 | 153000 | 152800 | 684 |
| 482 | 20230629 | 113000 | 33517338800 | 152700 | 152800 | 152800 | 152700 | 221 |
| 483 | 20230629 | 112900 | 33483574900 | 152700 | 152800 | 152800 | 152700 | 236 |
| 484 | 20230629 | 112800 | 33447527600 | 152700 | 152700 | 152800 | 152700 | 209 |
| 485 | 20230629 | 112700 | 33415599500 | 152700 | 152700 | 152800 | 152700 | 227 |
| 486 | 20230629 | 112600 | 33380924200 | 152700 | 152700 | 152800 | 152600 | 431 |
| 487 | 20230629 | 112500 | 33315123900 | 152700 | 152600 | 152700 | 152600 | 36 |
| 488 | 20230629 | 112400 | 33309627600 | 152700 | 152600 | 152700 | 152600 | 728 |
| 489 | 20230629 | 112300 | 33198471300 | 152700 | 152700 | 152700 | 152600 | 428 |
| 490 | 20230629 | 112200 | 33133121600 | 152700 | 152800 | 152800 | 152700 | 770 |
| 491 | 20230629 | 112100 | 33015530800 | 152800 | 152800 | 152800 | 152700 | 222 |
| 492 | 20230629 | 112000 | 32981627200 | 152800 | 152900 | 153000 | 152700 | 1705 |
| 493 | 20230629 | 111900 | 32720997800 | 152900 | 153100 | 153100 | 152900 | 424 |
| 494 | 20230629 | 111800 | 32656121600 | 153100 | 153100 | 153100 | 153000 | 167 |
| 495 | 20230629 | 111700 | 32630563700 | 153000 | 153100 | 153100 | 153000 | 327 |
| 496 | 20230629 | 111600 | 32580524300 | 153000 | 153000 | 153100 | 153000 | 157 |
| 497 | 20230629 | 111500 | 32556500200 | 153100 | 153100 | 153100 | 153000 | 482 |
| 498 | 20230629 | 111400 | 32482742500 | 153100 | 153200 | 153200 | 153100 | 946 |
| 499 | 20230629 | 111300 | 32337904600 | 153200 | 153200 | 153300 | 153200 | 503 |
| 500 | 20230629 | 111200 | 32260842600 | 153300 | 153500 | 153500 | 153200 | 475 |
| 501 | 20230629 | 111100 | 32188011800 | 153400 | 153400 | 153500 | 153400 | 413 |
| 502 | 20230629 | 111000 | 32124656500 | 153500 | 153400 | 153500 | 153200 | 1694 |
| 503 | 20230629 | 110900 | 31864939000 | 153400 | 153500 | 153500 | 153300 | 281 |
| 504 | 20230629 | 110800 | 31821846300 | 153500 | 153400 | 153500 | 153300 | 1079 |
| 505 | 20230629 | 110700 | 31656300600 | 153400 | 153500 | 153500 | 153400 | 1015 |
| 506 | 20230629 | 110600 | 31500534900 | 153400 | 153500 | 153500 | 153400 | 249 |
| 507 | 20230629 | 110500 | 31462328100 | 153400 | 153400 | 153500 | 153400 | 552 |
| 508 | 20230629 | 110400 | 31377609500 | 153400 | 153600 | 153600 | 153400 | 429 |
| 509 | 20230629 | 110300 | 31311763600 | 153600 | 153500 | 153600 | 153500 | 128 |
| 510 | 20230629 | 110200 | 31292112300 | 153500 | 153600 | 153600 | 153400 | 377 |
| 511 | 20230629 | 110100 | 31234243600 | 153600 | 153600 | 153700 | 153500 | 1106 |
| 512 | 20230629 | 110000 | 31064360800 | 153600 | 153500 | 153600 | 153500 | 224 |
| 513 | 20230629 | 105900 | 31029971900 | 153500 | 153300 | 153500 | 153300 | 923 |
| 514 | 20230629 | 105800 | 30888316900 | 153400 | 153400 | 153500 | 153300 | 508 |
| 515 | 20230629 | 105700 | 30810388300 | 153400 | 153400 | 153400 | 153300 | 268 |
| 516 | 20230629 | 105600 | 30769281800 | 153400 | 153400 | 153400 | 153300 | 818 |
| 517 | 20230629 | 105500 | 30643807600 | 153300 | 153200 | 153400 | 153200 | 425 |
| 518 | 20230629 | 105400 | 30578653500 | 153300 | 153300 | 153400 | 153200 | 481 |
| 519 | 20230629 | 105300 | 30504917600 | 153300 | 153400 | 153400 | 153200 | 519 |
| 520 | 20230629 | 105200 | 30425357300 | 153400 | 153300 | 153400 | 153300 | 383 |
| 521 | 20230629 | 105100 | 30366641700 | 153300 | 153300 | 153300 | 153200 | 296 |
| 522 | 20230629 | 105000 | 30321268800 | 153300 | 153100 | 153300 | 153100 | 522 |
| 523 | 20230629 | 104900 | 30241321400 | 153200 | 153300 | 153300 | 153200 | 356 |
| 524 | 20230629 | 104800 | 30186768900 | 153300 | 153400 | 153400 | 153300 | 308 |
| 525 | 20230629 | 104700 | 30139548500 | 153400 | 153400 | 153400 | 153300 | 228 |
| 526 | 20230629 | 104600 | 30104582700 | 153400 | 153300 | 153500 | 153300 | 2128 |
| 527 | 20230629 | 104500 | 29778154600 | 153300 | 153300 | 153400 | 153200 | 1010 |
| 528 | 20230629 | 104400 | 29623329300 | 153300 | 153100 | 153300 | 153000 | 527 |
| 529 | 20230629 | 104300 | 29542605500 | 153100 | 153100 | 153100 | 153000 | 402 |
| 530 | 20230629 | 104200 | 29481068500 | 153100 | 152900 | 153100 | 152900 | 429 |
| 531 | 20230629 | 104100 | 29415442900 | 153000 | 152900 | 153000 | 152900 | 259 |
| 532 | 20230629 | 104000 | 29375821800 | 153000 | 152900 | 153000 | 152900 | 242 |
| 533 | 20230629 | 103900 | 29338806400 | 152900 | 152900 | 153100 | 152800 | 1167 |
| 534 | 20230629 | 103800 | 29160321300 | 152900 | 152800 | 152900 | 152800 | 219 |
| 535 | 20230629 | 103700 | 29126854400 | 152800 | 152900 | 153000 | 152800 | 787 |
| 536 | 20230629 | 103600 | 29006533300 | 152900 | 153000 | 153100 | 152900 | 2996 |
| 537 | 20230629 | 103500 | 28548214900 | 153000 | 153100 | 153100 | 153000 | 6360 |
| 538 | 20230629 | 103400 | 27575081700 | 153100 | 153100 | 153200 | 153100 | 102 |
| 539 | 20230629 | 103300 | 27559461700 | 153100 | 153100 | 153200 | 153100 | 764 |
| 540 | 20230629 | 103200 | 27442492200 | 153200 | 153200 | 153300 | 153200 | 962 |
| 541 | 20230629 | 103100 | 27295113100 | 153200 | 153200 | 153300 | 153200 | 524 |
| 542 | 20230629 | 103000 | 27214829600 | 153200 | 153200 | 153300 | 153200 | 319 |
| 543 | 20230629 | 102900 | 27165952600 | 153300 | 153300 | 153300 | 153200 | 111 |
| 544 | 20230629 | 102800 | 27148941900 | 153300 | 153300 | 153300 | 153200 | 134 |
| 545 | 20230629 | 102700 | 27128407300 | 153300 | 153200 | 153300 | 153200 | 978 |
| 546 | 20230629 | 102600 | 26978486900 | 153300 | 153200 | 153300 | 153200 | 333 |
| 547 | 20230629 | 102500 | 26927464600 | 153300 | 153300 | 153300 | 153200 | 204 |
| 548 | 20230629 | 102400 | 26896199800 | 153200 | 153200 | 153300 | 153200 | 158 |
| 549 | 20230629 | 102300 | 26871986400 | 153300 | 153300 | 153300 | 153200 | 228 |
| 550 | 20230629 | 102200 | 26837048400 | 153200 | 153200 | 153300 | 153200 | 201 |
| 551 | 20230629 | 102100 | 26806249900 | 153200 | 153200 | 153300 | 153200 | 313 |
| 552 | 20230629 | 102000 | 26758292800 | 153200 | 153300 | 153300 | 153200 | 128 |
| 553 | 20230629 | 101900 | 26738677200 | 153300 | 153200 | 153300 | 153200 | 231 |
| 554 | 20230629 | 101800 | 26703280300 | 153200 | 153200 | 153300 | 153100 | 915 |
| 555 | 20230629 | 101700 | 26563080200 | 153100 | 153200 | 153200 | 153100 | 336 |
| 556 | 20230629 | 101600 | 26511633300 | 153100 | 153100 | 153200 | 153100 | 1408 |
| 557 | 20230629 | 101500 | 26296052100 | 153200 | 153300 | 153300 | 153200 | 1340 |
| 558 | 20230629 | 101400 | 26090748400 | 153200 | 153300 | 153300 | 153200 | 279 |
| 559 | 20230629 | 101300 | 26047988800 | 153200 | 153400 | 153500 | 153200 | 1212 |
| 560 | 20230629 | 101200 | 25862140800 | 153400 | 153500 | 153500 | 153400 | 437 |
| 561 | 20230629 | 101100 | 25795099300 | 153500 | 153500 | 153500 | 153400 | 334 |
| 562 | 20230629 | 101000 | 25743830400 | 153400 | 153300 | 153500 | 153300 | 462 |
| 563 | 20230629 | 100900 | 25672950900 | 153400 | 153400 | 153400 | 153300 | 163 |
| 564 | 20230629 | 100800 | 25647955200 | 153400 | 153400 | 153400 | 153300 | 173 |
| 565 | 20230629 | 100700 | 25621419200 | 153400 | 153500 | 153500 | 153300 | 986 |
| 566 | 20230629 | 100600 | 25470162000 | 153500 | 153600 | 153600 | 153500 | 606 |
| 567 | 20230629 | 100500 | 25377111800 | 153600 | 153600 | 153600 | 153500 | 940 |
| 568 | 20230629 | 100400 | 25232791100 | 153500 | 153600 | 153600 | 153500 | 244 |
| 569 | 20230629 | 100300 | 25195329000 | 153600 | 153300 | 153600 | 153300 | 1515 |
| 570 | 20230629 | 100200 | 24962876700 | 153200 | 153600 | 153700 | 153200 | 1828 |
| 571 | 20230629 | 100100 | 24682361000 | 153600 | 153800 | 153900 | 153600 | 829 |
| 572 | 20230629 | 100000 | 24554903500 | 153800 | 154000 | 154000 | 153800 | 715 |
| 573 | 20230629 | 095900 | 24444883900 | 154000 | 154500 | 154500 | 153900 | 4159 |
| 574 | 20230629 | 095800 | 23803292800 | 154500 | 154600 | 154600 | 154400 | 1479 |
| 575 | 20230629 | 095700 | 23574740400 | 154600 | 154500 | 154600 | 154500 | 784 |
| 576 | 20230629 | 095600 | 23453565500 | 154500 | 154400 | 154500 | 154300 | 2529 |
| 577 | 20230629 | 095500 | 23062938500 | 154400 | 154500 | 154500 | 154300 | 1286 |
| 578 | 20230629 | 095400 | 22864376600 | 154400 | 154400 | 154500 | 154400 | 1453 |
| 579 | 20230629 | 095300 | 22639984400 | 154500 | 154300 | 154500 | 154200 | 3798 |
| 580 | 20230629 | 095200 | 22053785900 | 154200 | 154100 | 154300 | 154100 | 1918 |
| 581 | 20230629 | 095100 | 21758061700 | 154100 | 154100 | 154200 | 154000 | 1341 |
| 582 | 20230629 | 095000 | 21551355300 | 154100 | 154200 | 154200 | 154000 | 1494 |
| 583 | 20230629 | 094900 | 21321101600 | 154100 | 154300 | 154300 | 154100 | 3040 |
| 584 | 20230629 | 094800 | 20852300100 | 154300 | 153600 | 154300 | 153500 | 10921 |
| 585 | 20230629 | 094700 | 19171422600 | 153600 | 153600 | 153600 | 153500 | 1145 |
| 586 | 20230629 | 094600 | 18995618800 | 153500 | 153200 | 153600 | 153100 | 2683 |
| 587 | 20230629 | 094500 | 18584068000 | 153200 | 153200 | 153200 | 153100 | 487 |
| 588 | 20230629 | 094400 | 18509473900 | 153200 | 153200 | 153200 | 153100 | 949 |
| 589 | 20230629 | 094300 | 18364149100 | 153200 | 153300 | 153400 | 153100 | 1172 |
| 590 | 20230629 | 094200 | 18184557500 | 153400 | 153400 | 153500 | 153300 | 913 |
| 591 | 20230629 | 094100 | 18044542000 | 153500 | 153500 | 153600 | 153400 | 1930 |
| 592 | 20230629 | 094000 | 17748343800 | 153500 | 153500 | 153600 | 153500 | 996 |
| 593 | 20230629 | 093900 | 17595435300 | 153500 | 153500 | 153600 | 153400 | 2001 |
| 594 | 20230629 | 093800 | 17288275300 | 153600 | 153600 | 153600 | 153500 | 1488 |
| 595 | 20230629 | 093700 | 17059802000 | 153600 | 153200 | 153600 | 153100 | 3348 |
| 596 | 20230629 | 093600 | 16546448900 | 153200 | 153300 | 153300 | 153200 | 1900 |
| 597 | 20230629 | 093500 | 16255330900 | 153300 | 153500 | 153500 | 153200 | 2212 |
| 598 | 20230629 | 093400 | 15916002200 | 153500 | 153100 | 153500 | 153000 | 3303 |
| 599 | 20230629 | 093300 | 15409881100 | 153100 | 153000 | 153100 | 152900 | 1395 |
| 600 | 20230629 | 093200 | 15196401200 | 153000 | 153000 | 153000 | 152800 | 815 |
| 601 | 20230629 | 093100 | 15071767200 | 152900 | 152700 | 153000 | 152500 | 2757 |
| 602 | 20230629 | 093000 | 14650567000 | 152700 | 152900 | 152900 | 152600 | 857 |
| 603 | 20230629 | 092900 | 14519626400 | 152900 | 152600 | 152900 | 152600 | 847 |
| 604 | 20230629 | 092800 | 14390271200 | 152700 | 152800 | 153000 | 152600 | 2914 |
| 605 | 20230629 | 092700 | 13945052500 | 153000 | 152100 | 153300 | 152000 | 11743 |
| 606 | 20230629 | 092600 | 12151617600 | 152100 | 151900 | 152100 | 151900 | 2252 |
| 607 | 20230629 | 092500 | 11809436300 | 151900 | 152000 | 152000 | 151900 | 1013 |
| 608 | 20230629 | 092400 | 11655490100 | 152000 | 152200 | 152200 | 151900 | 2271 |
| 609 | 20230629 | 092300 | 11310127400 | 152200 | 152100 | 152200 | 152000 | 1030 |
| 610 | 20230629 | 092200 | 11153464000 | 152100 | 152000 | 152200 | 152000 | 1280 |
| 611 | 20230629 | 092100 | 10958749100 | 152000 | 152200 | 152200 | 151900 | 1826 |
| 612 | 20230629 | 092000 | 10681049000 | 152200 | 151900 | 152300 | 151900 | 2079 |
| 613 | 20230629 | 091900 | 10364871500 | 152000 | 151800 | 152000 | 151700 | 1363 |
| 614 | 20230629 | 091800 | 10157947200 | 151700 | 151800 | 151800 | 151700 | 320 |
| 615 | 20230629 | 091700 | 10109380900 | 151800 | 151700 | 151800 | 151600 | 688 |
| 616 | 20230629 | 091600 | 10004997700 | 151700 | 151600 | 151800 | 151500 | 926 |
| 617 | 20230629 | 091500 | 9864558300 | 151600 | 151800 | 151900 | 151500 | 3308 |
| 618 | 20230629 | 091400 | 9362359300 | 151900 | 151400 | 151900 | 151400 | 2006 |
| 619 | 20230629 | 091300 | 9058153000 | 151400 | 151300 | 151500 | 151300 | 1076 |
| 620 | 20230629 | 091200 | 8895241800 | 151300 | 151400 | 151400 | 151200 | 2032 |
| 621 | 20230629 | 091100 | 8587762600 | 151400 | 150900 | 151500 | 150900 | 2492 |
| 622 | 20230629 | 091000 | 8210875000 | 150900 | 150700 | 151000 | 150600 | 1691 |
| 623 | 20230629 | 090900 | 7955938900 | 150600 | 150700 | 150700 | 150500 | 766 |
| 624 | 20230629 | 090800 | 7840589100 | 150700 | 150100 | 150900 | 150000 | 4235 |
| 625 | 20230629 | 090700 | 7203493100 | 150200 | 150300 | 150400 | 150000 | 2283 |
| 626 | 20230629 | 090600 | 6860614200 | 150400 | 150200 | 150800 | 150200 | 4860 |
| 627 | 20230629 | 090500 | 6129004900 | 150200 | 149600 | 150200 | 149600 | 4607 |
| 628 | 20230629 | 090400 | 5438936200 | 149600 | 149800 | 149900 | 149300 | 6705 |
| 629 | 20230629 | 090300 | 4435773300 | 149800 | 150200 | 150200 | 149800 | 7801 |
| 630 | 20230629 | 090200 | 3265524600 | 150200 | 150900 | 151000 | 150200 | 6073 |
| 631 | 20230629 | 090100 | 2351204300 | 151000 | 151200 | 151200 | 150900 | 1962 |
| 632 | 20230629 | 090000 | 2054911300 | 151200 | 150600 | 151500 | 150600 | 13489 |