35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 3 | 20230619 | 184600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 4 | 20230619 | 184500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 5 | 20230619 | 184400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 6 | 20230619 | 184300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 7 | 20230619 | 184200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 8 | 20230619 | 184100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 9 | 20230619 | 184000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 10 | 20230619 | 183900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 11 | 20230619 | 183800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 12 | 20230619 | 183700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 13 | 20230619 | 183600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 14 | 20230619 | 183500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 15 | 20230619 | 183400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 16 | 20230619 | 183300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 17 | 20230619 | 183200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 18 | 20230619 | 183100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 19 | 20230619 | 183000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 20 | 20230619 | 182900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 21 | 20230619 | 182800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 22 | 20230619 | 182700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 23 | 20230619 | 182600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 24 | 20230619 | 182500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 25 | 20230619 | 182400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 26 | 20230619 | 182300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 27 | 20230619 | 182200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 28 | 20230619 | 182100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 29 | 20230619 | 182000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 30 | 20230619 | 181900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 31 | 20230619 | 181800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 32 | 20230619 | 181700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 33 | 20230619 | 181600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 34 | 20230619 | 181500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 35 | 20230619 | 181400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 36 | 20230619 | 181300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 37 | 20230619 | 181200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 38 | 20230619 | 181100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 39 | 20230619 | 181000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 40 | 20230619 | 180900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 41 | 20230619 | 180800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 42 | 20230619 | 180700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 43 | 20230619 | 180600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 44 | 20230619 | 180500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 45 | 20230619 | 180400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 46 | 20230619 | 180300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 47 | 20230619 | 180200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 48 | 20230619 | 180100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 49 | 20230619 | 180000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 50 | 20230619 | 175900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 51 | 20230619 | 175800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 52 | 20230619 | 175700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 53 | 20230619 | 175600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 54 | 20230619 | 175500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 55 | 20230619 | 175400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 56 | 20230619 | 175300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 57 | 20230619 | 175200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 58 | 20230619 | 175100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 59 | 20230619 | 175000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 60 | 20230619 | 174900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 61 | 20230619 | 174800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 62 | 20230619 | 174700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 63 | 20230619 | 174600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 64 | 20230619 | 174500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 65 | 20230619 | 174400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 66 | 20230619 | 174300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 67 | 20230619 | 174200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 68 | 20230619 | 174100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 69 | 20230619 | 174000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 70 | 20230619 | 173900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 71 | 20230619 | 173800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 72 | 20230619 | 173700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 73 | 20230619 | 173600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 74 | 20230619 | 173500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 75 | 20230619 | 173400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 76 | 20230619 | 173300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 77 | 20230619 | 173200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 78 | 20230619 | 173100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 79 | 20230619 | 173000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 80 | 20230619 | 172900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 81 | 20230619 | 172800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 82 | 20230619 | 172700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 83 | 20230619 | 172600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 84 | 20230619 | 172500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 85 | 20230619 | 172400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 86 | 20230619 | 172300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 87 | 20230619 | 172200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 88 | 20230619 | 172100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 89 | 20230619 | 172000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 90 | 20230619 | 171900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 91 | 20230619 | 171800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 92 | 20230619 | 171700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 93 | 20230619 | 171600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 94 | 20230619 | 171500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 95 | 20230619 | 171400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 96 | 20230619 | 171300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 97 | 20230619 | 171200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 98 | 20230619 | 171100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 99 | 20230619 | 171000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 100 | 20230619 | 170900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 101 | 20230619 | 170800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 102 | 20230619 | 170700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 103 | 20230619 | 170600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 104 | 20230619 | 170500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 105 | 20230619 | 170400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 106 | 20230619 | 170300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 107 | 20230619 | 170200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 108 | 20230619 | 170100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 109 | 20230619 | 170000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 110 | 20230619 | 165900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 111 | 20230619 | 165800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 112 | 20230619 | 165700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 113 | 20230619 | 165600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 114 | 20230619 | 165500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 115 | 20230619 | 165400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 116 | 20230619 | 165300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 117 | 20230619 | 165200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 118 | 20230619 | 165100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 119 | 20230619 | 165000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 120 | 20230619 | 164900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 121 | 20230619 | 164800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 122 | 20230619 | 164700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 123 | 20230619 | 164600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 124 | 20230619 | 164500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 125 | 20230619 | 164400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 126 | 20230619 | 164300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 127 | 20230619 | 164200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 128 | 20230619 | 164100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 129 | 20230619 | 164000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 130 | 20230619 | 163900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 131 | 20230619 | 163800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 132 | 20230619 | 163700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 133 | 20230619 | 163600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 134 | 20230619 | 163500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 135 | 20230619 | 163400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 136 | 20230619 | 163300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 137 | 20230619 | 163200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 138 | 20230619 | 163100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 139 | 20230619 | 163000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 140 | 20230619 | 162900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 141 | 20230619 | 162800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 142 | 20230619 | 162700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 143 | 20230619 | 162600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 144 | 20230619 | 162500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 145 | 20230619 | 162400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 146 | 20230619 | 162300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 147 | 20230619 | 162200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 148 | 20230619 | 162100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 149 | 20230619 | 162000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 150 | 20230619 | 161900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 151 | 20230619 | 161800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 152 | 20230619 | 161700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 153 | 20230619 | 161600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 154 | 20230619 | 161500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 155 | 20230619 | 161400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 156 | 20230619 | 161300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 157 | 20230619 | 161200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 158 | 20230619 | 161100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 159 | 20230619 | 161000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 160 | 20230619 | 160900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 161 | 20230619 | 160800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 162 | 20230619 | 160700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 163 | 20230619 | 160600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 164 | 20230619 | 160500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 165 | 20230619 | 160400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 166 | 20230619 | 160300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 167 | 20230619 | 160200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 168 | 20230619 | 160100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 169 | 20230619 | 160000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 170 | 20230619 | 155900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 171 | 20230619 | 155800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 172 | 20230619 | 155700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 173 | 20230619 | 155600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 174 | 20230619 | 155500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 175 | 20230619 | 155400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 176 | 20230619 | 155300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 177 | 20230619 | 155200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 178 | 20230619 | 155100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 179 | 20230619 | 155000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 180 | 20230619 | 154900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 181 | 20230619 | 154800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 182 | 20230619 | 154700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 183 | 20230619 | 154600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 184 | 20230619 | 154500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 185 | 20230619 | 154400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 186 | 20230619 | 154300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 187 | 20230619 | 154200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 188 | 20230619 | 154100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 189 | 20230619 | 154000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 190 | 20230619 | 153900 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 191 | 20230619 | 153800 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 192 | 20230619 | 153700 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 193 | 20230619 | 153600 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 194 | 20230619 | 153500 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 195 | 20230619 | 153400 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 196 | 20230619 | 153300 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 197 | 20230619 | 153200 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 198 | 20230619 | 153100 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 0 |
| 199 | 20230619 | 153000 | 232423785000 | 752000 | 752000 | 752000 | 752000 | 9896 |
| 200 | 20230619 | 152900 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 201 | 20230619 | 152800 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 202 | 20230619 | 152700 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 203 | 20230619 | 152600 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 204 | 20230619 | 152500 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 205 | 20230619 | 152400 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 206 | 20230619 | 152300 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 207 | 20230619 | 152200 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 208 | 20230619 | 152100 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 209 | 20230619 | 152000 | 224981993000 | 753000 | 753000 | 753000 | 753000 | 0 |
| 210 | 20230619 | 151900 | 224981993000 | 753000 | 754000 | 754000 | 752000 | 1098 |
| 211 | 20230619 | 151800 | 224155043000 | 753000 | 752000 | 753000 | 752000 | 354 |
| 212 | 20230619 | 151700 | 223888502000 | 752000 | 752000 | 754000 | 752000 | 711 |
| 213 | 20230619 | 151600 | 223353165000 | 752000 | 753000 | 754000 | 752000 | 1410 |
| 214 | 20230619 | 151500 | 222291508000 | 753000 | 752000 | 753000 | 752000 | 352 |
| 215 | 20230619 | 151400 | 222026514000 | 753000 | 753000 | 753000 | 752000 | 307 |
| 216 | 20230619 | 151300 | 221795395000 | 752000 | 752000 | 753000 | 752000 | 392 |
| 217 | 20230619 | 151200 | 221500311000 | 753000 | 753000 | 753000 | 752000 | 789 |
| 218 | 20230619 | 151100 | 220906255000 | 752000 | 752000 | 753000 | 752000 | 823 |
| 219 | 20230619 | 151000 | 220286842000 | 753000 | 753000 | 753000 | 752000 | 305 |
| 220 | 20230619 | 150900 | 220057247000 | 753000 | 753000 | 754000 | 752000 | 1226 |
| 221 | 20230619 | 150800 | 219134537000 | 753000 | 754000 | 754000 | 753000 | 772 |
| 222 | 20230619 | 150700 | 218552896000 | 754000 | 753000 | 754000 | 752000 | 1654 |
| 223 | 20230619 | 150600 | 217307177000 | 753000 | 753000 | 753000 | 752000 | 545 |
| 224 | 20230619 | 150500 | 216896824000 | 753000 | 753000 | 753000 | 752000 | 731 |
| 225 | 20230619 | 150400 | 216346519000 | 753000 | 753000 | 753000 | 752000 | 535 |
| 226 | 20230619 | 150300 | 215943694000 | 753000 | 753000 | 753000 | 752000 | 1082 |
| 227 | 20230619 | 150200 | 215128975000 | 753000 | 752000 | 753000 | 751000 | 784 |
| 228 | 20230619 | 150100 | 214539188000 | 751000 | 750000 | 752000 | 750000 | 1028 |
| 229 | 20230619 | 150000 | 213766716000 | 751000 | 751000 | 751000 | 750000 | 561 |
| 230 | 20230619 | 145900 | 213345601000 | 750000 | 750000 | 751000 | 750000 | 511 |
| 231 | 20230619 | 145800 | 212961876000 | 751000 | 749000 | 751000 | 749000 | 2403 |
| 232 | 20230619 | 145700 | 211159414000 | 750000 | 750000 | 750000 | 749000 | 535 |
| 233 | 20230619 | 145600 | 210758222000 | 750000 | 750000 | 750000 | 749000 | 412 |
| 234 | 20230619 | 145500 | 210449275000 | 750000 | 749000 | 750000 | 749000 | 615 |
| 235 | 20230619 | 145400 | 209988071000 | 749000 | 750000 | 750000 | 749000 | 333 |
| 236 | 20230619 | 145300 | 209738379000 | 750000 | 749000 | 750000 | 749000 | 367 |
| 237 | 20230619 | 145200 | 209463185000 | 749000 | 750000 | 750000 | 749000 | 342 |
| 238 | 20230619 | 145100 | 209206865000 | 750000 | 750000 | 750000 | 749000 | 362 |
| 239 | 20230619 | 145000 | 208935437000 | 750000 | 750000 | 750000 | 749000 | 727 |
| 240 | 20230619 | 144900 | 208390502000 | 750000 | 750000 | 750000 | 749000 | 577 |
| 241 | 20230619 | 144800 | 207957788000 | 750000 | 750000 | 750000 | 749000 | 331 |
| 242 | 20230619 | 144700 | 207709601000 | 750000 | 749000 | 750000 | 748000 | 1849 |
| 243 | 20230619 | 144600 | 206324603000 | 749000 | 748000 | 749000 | 748000 | 275 |
| 244 | 20230619 | 144500 | 206118721000 | 748000 | 749000 | 749000 | 748000 | 716 |
| 245 | 20230619 | 144400 | 205582885000 | 748000 | 748000 | 749000 | 748000 | 366 |
| 246 | 20230619 | 144300 | 205308923000 | 748000 | 749000 | 749000 | 748000 | 294 |
| 247 | 20230619 | 144200 | 205088893000 | 749000 | 749000 | 749000 | 748000 | 294 |
| 248 | 20230619 | 144100 | 204868796000 | 749000 | 748000 | 749000 | 748000 | 557 |
| 249 | 20230619 | 144000 | 204451933000 | 749000 | 748000 | 749000 | 748000 | 178 |
| 250 | 20230619 | 143900 | 204318697000 | 749000 | 749000 | 749000 | 748000 | 347 |
| 251 | 20230619 | 143800 | 204058887000 | 749000 | 748000 | 749000 | 748000 | 165 |
| 252 | 20230619 | 143700 | 203935363000 | 749000 | 749000 | 749000 | 748000 | 184 |
| 253 | 20230619 | 143600 | 203797639000 | 749000 | 750000 | 750000 | 748000 | 1625 |
| 254 | 20230619 | 143500 | 202580722000 | 749000 | 749000 | 750000 | 749000 | 198 |
| 255 | 20230619 | 143400 | 202432280000 | 749000 | 749000 | 750000 | 749000 | 267 |
| 256 | 20230619 | 143300 | 202232079000 | 749000 | 749000 | 750000 | 748000 | 1376 |
| 257 | 20230619 | 143200 | 201201497000 | 748000 | 749000 | 749000 | 748000 | 439 |
| 258 | 20230619 | 143100 | 200872929000 | 749000 | 748000 | 749000 | 748000 | 267 |
| 259 | 20230619 | 143000 | 200673075000 | 749000 | 749000 | 749000 | 748000 | 243 |
| 260 | 20230619 | 142900 | 200491152000 | 749000 | 748000 | 749000 | 748000 | 491 |
| 261 | 20230619 | 142800 | 200123723000 | 749000 | 749000 | 749000 | 748000 | 299 |
| 262 | 20230619 | 142700 | 199899893000 | 749000 | 749000 | 749000 | 748000 | 205 |
| 263 | 20230619 | 142600 | 199746421000 | 748000 | 748000 | 749000 | 748000 | 282 |
| 264 | 20230619 | 142500 | 199535264000 | 748000 | 748000 | 749000 | 748000 | 254 |
| 265 | 20230619 | 142400 | 199345111000 | 749000 | 749000 | 749000 | 748000 | 229 |
| 266 | 20230619 | 142300 | 199173674000 | 748000 | 748000 | 749000 | 748000 | 801 |
| 267 | 20230619 | 142200 | 198573796000 | 748000 | 749000 | 749000 | 748000 | 399 |
| 268 | 20230619 | 142100 | 198275143000 | 749000 | 749000 | 749000 | 748000 | 297 |
| 269 | 20230619 | 142000 | 198052733000 | 749000 | 749000 | 749000 | 748000 | 202 |
| 270 | 20230619 | 141900 | 197901480000 | 748000 | 749000 | 749000 | 748000 | 328 |
| 271 | 20230619 | 141800 | 197655963000 | 748000 | 749000 | 749000 | 748000 | 222 |
| 272 | 20230619 | 141700 | 197489730000 | 748000 | 749000 | 749000 | 748000 | 242 |
| 273 | 20230619 | 141600 | 197308612000 | 749000 | 749000 | 749000 | 748000 | 234 |
| 274 | 20230619 | 141500 | 197133389000 | 748000 | 751000 | 751000 | 748000 | 2457 |
| 275 | 20230619 | 141400 | 195291296000 | 751000 | 750000 | 751000 | 750000 | 548 |
| 276 | 20230619 | 141300 | 194879846000 | 750000 | 750000 | 751000 | 750000 | 521 |
| 277 | 20230619 | 141200 | 194488705000 | 750000 | 750000 | 751000 | 749000 | 959 |
| 278 | 20230619 | 141100 | 193769385000 | 749000 | 750000 | 750000 | 749000 | 305 |
| 279 | 20230619 | 141000 | 193540740000 | 749000 | 749000 | 750000 | 749000 | 278 |
| 280 | 20230619 | 140900 | 193332282000 | 749000 | 750000 | 750000 | 749000 | 304 |
| 281 | 20230619 | 140800 | 193104334000 | 750000 | 750000 | 750000 | 749000 | 379 |
| 282 | 20230619 | 140700 | 192820170000 | 750000 | 750000 | 750000 | 749000 | 667 |
| 283 | 20230619 | 140600 | 192319992000 | 750000 | 749000 | 750000 | 748000 | 296 |
| 284 | 20230619 | 140500 | 192098147000 | 749000 | 749000 | 749000 | 748000 | 751 |
| 285 | 20230619 | 140400 | 191535678000 | 749000 | 749000 | 749000 | 748000 | 264 |
| 286 | 20230619 | 140300 | 191337971000 | 748000 | 748000 | 749000 | 748000 | 402 |
| 287 | 20230619 | 140200 | 191036949000 | 749000 | 749000 | 749000 | 748000 | 298 |
| 288 | 20230619 | 140100 | 190813770000 | 748000 | 749000 | 749000 | 748000 | 189 |
| 289 | 20230619 | 140000 | 190672258000 | 749000 | 748000 | 749000 | 747000 | 1175 |
| 290 | 20230619 | 135900 | 189793074000 | 748000 | 748000 | 748000 | 747000 | 219 |
| 291 | 20230619 | 135800 | 189629379000 | 748000 | 748000 | 748000 | 747000 | 200 |
| 292 | 20230619 | 135700 | 189479833000 | 748000 | 749000 | 749000 | 747000 | 715 |
| 293 | 20230619 | 135600 | 188945043000 | 748000 | 749000 | 749000 | 748000 | 314 |
| 294 | 20230619 | 135500 | 188709970000 | 749000 | 749000 | 749000 | 748000 | 252 |
| 295 | 20230619 | 135400 | 188521297000 | 748000 | 749000 | 749000 | 748000 | 300 |
| 296 | 20230619 | 135300 | 188296782000 | 749000 | 750000 | 750000 | 748000 | 631 |
| 297 | 20230619 | 135200 | 187824202000 | 749000 | 749000 | 750000 | 748000 | 1136 |
| 298 | 20230619 | 135100 | 186973291000 | 749000 | 748000 | 749000 | 748000 | 165 |
| 299 | 20230619 | 135000 | 186849751000 | 749000 | 748000 | 749000 | 748000 | 379 |
| 300 | 20230619 | 134900 | 186566048000 | 748000 | 748000 | 749000 | 748000 | 239 |
| 301 | 20230619 | 134800 | 186387139000 | 749000 | 748000 | 749000 | 747000 | 1370 |
| 302 | 20230619 | 134700 | 185363111000 | 747000 | 748000 | 748000 | 746000 | 1367 |
| 303 | 20230619 | 134600 | 184342093000 | 747000 | 748000 | 749000 | 747000 | 762 |
| 304 | 20230619 | 134500 | 183772251000 | 749000 | 750000 | 751000 | 748000 | 1494 |
| 305 | 20230619 | 134400 | 182652503000 | 751000 | 750000 | 751000 | 750000 | 259 |
| 306 | 20230619 | 134300 | 182458142000 | 750000 | 751000 | 751000 | 750000 | 223 |
| 307 | 20230619 | 134200 | 182290764000 | 750000 | 751000 | 751000 | 750000 | 247 |
| 308 | 20230619 | 134100 | 182105326000 | 750000 | 753000 | 753000 | 750000 | 1433 |
| 309 | 20230619 | 134000 | 181028329000 | 753000 | 752000 | 753000 | 752000 | 224 |
| 310 | 20230619 | 133900 | 180859716000 | 753000 | 753000 | 753000 | 752000 | 347 |
| 311 | 20230619 | 133800 | 180598511000 | 753000 | 751000 | 753000 | 751000 | 157 |
| 312 | 20230619 | 133700 | 180480346000 | 752000 | 752000 | 753000 | 751000 | 525 |
| 313 | 20230619 | 133600 | 180085531000 | 751000 | 752000 | 752000 | 751000 | 344 |
| 314 | 20230619 | 133500 | 179826869000 | 752000 | 753000 | 753000 | 751000 | 516 |
| 315 | 20230619 | 133400 | 179438845000 | 752000 | 752000 | 753000 | 751000 | 433 |
| 316 | 20230619 | 133300 | 179113256000 | 752000 | 754000 | 754000 | 751000 | 1335 |
| 317 | 20230619 | 133200 | 178108151000 | 753000 | 754000 | 754000 | 753000 | 195 |
| 318 | 20230619 | 133100 | 177961164000 | 754000 | 754000 | 754000 | 753000 | 225 |
| 319 | 20230619 | 133000 | 177791551000 | 754000 | 752000 | 754000 | 752000 | 505 |
| 320 | 20230619 | 132900 | 177411180000 | 753000 | 753000 | 753000 | 752000 | 152 |
| 321 | 20230619 | 132800 | 177296740000 | 753000 | 753000 | 754000 | 752000 | 865 |
| 322 | 20230619 | 132700 | 176645397000 | 752000 | 752000 | 753000 | 752000 | 350 |
| 323 | 20230619 | 132600 | 176382067000 | 751000 | 751000 | 752000 | 751000 | 330 |
| 324 | 20230619 | 132500 | 176133931000 | 751000 | 753000 | 753000 | 751000 | 1215 |
| 325 | 20230619 | 132400 | 175220595000 | 753000 | 752000 | 753000 | 751000 | 448 |
| 326 | 20230619 | 132300 | 174883355000 | 752000 | 752000 | 752000 | 751000 | 628 |
| 327 | 20230619 | 132200 | 174411107000 | 751000 | 752000 | 752000 | 751000 | 209 |
| 328 | 20230619 | 132100 | 174253961000 | 752000 | 752000 | 752000 | 751000 | 233 |
| 329 | 20230619 | 132000 | 174078790000 | 752000 | 752000 | 752000 | 751000 | 132 |
| 330 | 20230619 | 131900 | 173979542000 | 752000 | 751000 | 752000 | 750000 | 449 |
| 331 | 20230619 | 131800 | 173642230000 | 751000 | 751000 | 752000 | 750000 | 680 |
| 332 | 20230619 | 131700 | 173131584000 | 751000 | 751000 | 751000 | 750000 | 163 |
| 333 | 20230619 | 131600 | 173009197000 | 751000 | 751000 | 751000 | 750000 | 269 |
| 334 | 20230619 | 131500 | 172807210000 | 751000 | 751000 | 751000 | 750000 | 229 |
| 335 | 20230619 | 131400 | 172635335000 | 751000 | 752000 | 752000 | 750000 | 264 |
| 336 | 20230619 | 131300 | 172437000000 | 752000 | 751000 | 752000 | 750000 | 276 |
| 337 | 20230619 | 131200 | 172229677000 | 750000 | 752000 | 752000 | 750000 | 507 |
| 338 | 20230619 | 131100 | 171848815000 | 751000 | 753000 | 753000 | 751000 | 1058 |
| 339 | 20230619 | 131000 | 171052692000 | 753000 | 753000 | 753000 | 752000 | 293 |
| 340 | 20230619 | 130900 | 170832090000 | 753000 | 753000 | 753000 | 752000 | 160 |
| 341 | 20230619 | 130800 | 170711641000 | 753000 | 750000 | 753000 | 750000 | 1329 |
| 342 | 20230619 | 130700 | 169713376000 | 751000 | 751000 | 751000 | 750000 | 620 |
| 343 | 20230619 | 130600 | 169248176000 | 750000 | 751000 | 752000 | 750000 | 1051 |
| 344 | 20230619 | 130500 | 168459085000 | 752000 | 752000 | 752000 | 751000 | 341 |
| 345 | 20230619 | 130400 | 168202816000 | 751000 | 751000 | 752000 | 751000 | 248 |
| 346 | 20230619 | 130300 | 168016469000 | 752000 | 752000 | 752000 | 751000 | 429 |
| 347 | 20230619 | 130200 | 167694146000 | 752000 | 753000 | 753000 | 752000 | 583 |
| 348 | 20230619 | 130100 | 167255589000 | 753000 | 754000 | 754000 | 752000 | 1182 |
| 349 | 20230619 | 130000 | 166365367000 | 754000 | 754000 | 754000 | 753000 | 217 |
| 350 | 20230619 | 125900 | 166201784000 | 754000 | 754000 | 754000 | 753000 | 300 |
| 351 | 20230619 | 125800 | 165975617000 | 754000 | 754000 | 754000 | 753000 | 200 |
| 352 | 20230619 | 125700 | 165824869000 | 753000 | 753000 | 754000 | 752000 | 498 |
| 353 | 20230619 | 125600 | 165449759000 | 753000 | 754000 | 754000 | 752000 | 461 |
| 354 | 20230619 | 125500 | 165102634000 | 753000 | 754000 | 754000 | 753000 | 473 |
| 355 | 20230619 | 125400 | 164746289000 | 753000 | 752000 | 754000 | 752000 | 521 |
| 356 | 20230619 | 125300 | 164353866000 | 753000 | 752000 | 753000 | 752000 | 231 |
| 357 | 20230619 | 125200 | 164179975000 | 752000 | 755000 | 755000 | 752000 | 2292 |
| 358 | 20230619 | 125100 | 162452335000 | 754000 | 755000 | 755000 | 754000 | 194 |
| 359 | 20230619 | 125000 | 162305920000 | 755000 | 755000 | 755000 | 754000 | 150 |
| 360 | 20230619 | 124900 | 162192694000 | 754000 | 755000 | 755000 | 754000 | 253 |
| 361 | 20230619 | 124800 | 162001719000 | 755000 | 754000 | 755000 | 754000 | 145 |
| 362 | 20230619 | 124700 | 161892264000 | 755000 | 755000 | 755000 | 754000 | 290 |
| 363 | 20230619 | 124600 | 161673464000 | 755000 | 754000 | 755000 | 754000 | 189 |
| 364 | 20230619 | 124500 | 161530799000 | 755000 | 755000 | 755000 | 754000 | 802 |
| 365 | 20230619 | 124400 | 160925352000 | 756000 | 756000 | 756000 | 755000 | 252 |
| 366 | 20230619 | 124300 | 160734857000 | 756000 | 756000 | 756000 | 755000 | 260 |
| 367 | 20230619 | 124200 | 160538311000 | 756000 | 755000 | 756000 | 754000 | 1186 |
| 368 | 20230619 | 124100 | 159642417000 | 755000 | 755000 | 755000 | 754000 | 179 |
| 369 | 20230619 | 124000 | 159507296000 | 755000 | 754000 | 755000 | 754000 | 262 |
| 370 | 20230619 | 123900 | 159309516000 | 755000 | 755000 | 755000 | 754000 | 279 |
| 371 | 20230619 | 123800 | 159098985000 | 754000 | 755000 | 755000 | 754000 | 148 |
| 372 | 20230619 | 123700 | 158987259000 | 755000 | 755000 | 755000 | 754000 | 182 |
| 373 | 20230619 | 123600 | 158849854000 | 755000 | 755000 | 755000 | 754000 | 141 |
| 374 | 20230619 | 123500 | 158743414000 | 754000 | 755000 | 755000 | 754000 | 320 |
| 375 | 20230619 | 123400 | 158501872000 | 755000 | 756000 | 756000 | 754000 | 534 |
| 376 | 20230619 | 123300 | 158098633000 | 755000 | 755000 | 756000 | 754000 | 400 |
| 377 | 20230619 | 123200 | 157796552000 | 755000 | 756000 | 756000 | 755000 | 861 |
| 378 | 20230619 | 123100 | 157146364000 | 756000 | 756000 | 756000 | 755000 | 172 |
| 379 | 20230619 | 123000 | 157016338000 | 756000 | 756000 | 756000 | 755000 | 161 |
| 380 | 20230619 | 122900 | 156894676000 | 756000 | 755000 | 756000 | 755000 | 285 |
| 381 | 20230619 | 122800 | 156679294000 | 755000 | 756000 | 756000 | 755000 | 551 |
| 382 | 20230619 | 122700 | 156263145000 | 756000 | 756000 | 756000 | 755000 | 306 |
| 383 | 20230619 | 122600 | 156031851000 | 756000 | 757000 | 757000 | 756000 | 507 |
| 384 | 20230619 | 122500 | 155648481000 | 757000 | 757000 | 757000 | 756000 | 177 |
| 385 | 20230619 | 122400 | 155514522000 | 757000 | 756000 | 757000 | 756000 | 432 |
| 386 | 20230619 | 122300 | 155187774000 | 756000 | 756000 | 757000 | 756000 | 462 |
| 387 | 20230619 | 122200 | 154838416000 | 757000 | 757000 | 757000 | 756000 | 384 |
| 388 | 20230619 | 122100 | 154547934000 | 756000 | 757000 | 757000 | 756000 | 361 |
| 389 | 20230619 | 122000 | 154274810000 | 757000 | 757000 | 758000 | 756000 | 470 |
| 390 | 20230619 | 121900 | 153918933000 | 757000 | 758000 | 758000 | 757000 | 940 |
| 391 | 20230619 | 121800 | 153206683000 | 759000 | 758000 | 759000 | 758000 | 261 |
| 392 | 20230619 | 121700 | 153008689000 | 758000 | 759000 | 759000 | 758000 | 340 |
| 393 | 20230619 | 121600 | 152750816000 | 758000 | 759000 | 760000 | 758000 | 1112 |
| 394 | 20230619 | 121500 | 151906830000 | 760000 | 760000 | 760000 | 759000 | 292 |
| 395 | 20230619 | 121400 | 151684981000 | 760000 | 760000 | 760000 | 759000 | 227 |
| 396 | 20230619 | 121300 | 151512529000 | 760000 | 760000 | 760000 | 759000 | 435 |
| 397 | 20230619 | 121200 | 151182183000 | 760000 | 760000 | 760000 | 759000 | 177 |
| 398 | 20230619 | 121100 | 151047676000 | 759000 | 760000 | 761000 | 759000 | 540 |
| 399 | 20230619 | 121000 | 150637287000 | 760000 | 760000 | 760000 | 759000 | 562 |
| 400 | 20230619 | 120900 | 150210224000 | 760000 | 759000 | 760000 | 759000 | 148 |
| 401 | 20230619 | 120800 | 150097768000 | 760000 | 759000 | 760000 | 758000 | 546 |
| 402 | 20230619 | 120700 | 149683087000 | 759000 | 759000 | 760000 | 758000 | 700 |
| 403 | 20230619 | 120600 | 149151786000 | 758000 | 760000 | 760000 | 758000 | 669 |
| 404 | 20230619 | 120500 | 148644069000 | 760000 | 761000 | 761000 | 759000 | 1100 |
| 405 | 20230619 | 120400 | 147808012000 | 760000 | 760000 | 761000 | 760000 | 232 |
| 406 | 20230619 | 120300 | 147631499000 | 761000 | 762000 | 762000 | 760000 | 230 |
| 407 | 20230619 | 120200 | 147456459000 | 761000 | 762000 | 762000 | 760000 | 627 |
| 408 | 20230619 | 120100 | 146979226000 | 761000 | 762000 | 762000 | 761000 | 177 |
| 409 | 20230619 | 120000 | 146844366000 | 762000 | 762000 | 763000 | 761000 | 1639 |
| 410 | 20230619 | 115900 | 145595400000 | 762000 | 762000 | 763000 | 762000 | 1861 |
| 411 | 20230619 | 115800 | 144175581000 | 762000 | 763000 | 763000 | 762000 | 392 |
| 412 | 20230619 | 115700 | 143876525000 | 763000 | 763000 | 763000 | 762000 | 409 |
| 413 | 20230619 | 115600 | 143564573000 | 762000 | 762000 | 763000 | 761000 | 1362 |
| 414 | 20230619 | 115500 | 142526762000 | 762000 | 761000 | 762000 | 760000 | 1519 |
| 415 | 20230619 | 115400 | 141370733000 | 761000 | 761000 | 761000 | 760000 | 672 |
| 416 | 20230619 | 115300 | 140859423000 | 760000 | 761000 | 761000 | 760000 | 409 |
| 417 | 20230619 | 115200 | 140548254000 | 761000 | 761000 | 762000 | 760000 | 652 |
| 418 | 20230619 | 115100 | 140052026000 | 761000 | 761000 | 762000 | 760000 | 1024 |
| 419 | 20230619 | 115000 | 139272647000 | 762000 | 761000 | 762000 | 760000 | 924 |
| 420 | 20230619 | 114900 | 138569411000 | 760000 | 761000 | 761000 | 760000 | 224 |
| 421 | 20230619 | 114800 | 138398972000 | 761000 | 760000 | 761000 | 759000 | 927 |
| 422 | 20230619 | 114700 | 137694369000 | 760000 | 760000 | 761000 | 760000 | 828 |
| 423 | 20230619 | 114600 | 137064496000 | 760000 | 760000 | 761000 | 759000 | 1271 |
| 424 | 20230619 | 114500 | 136098297000 | 761000 | 761000 | 762000 | 760000 | 966 |
| 425 | 20230619 | 114400 | 135362874000 | 762000 | 761000 | 762000 | 761000 | 281 |
| 426 | 20230619 | 114300 | 135148868000 | 762000 | 762000 | 762000 | 761000 | 434 |
| 427 | 20230619 | 114200 | 134818250000 | 762000 | 763000 | 763000 | 761000 | 1277 |
| 428 | 20230619 | 114100 | 133845196000 | 762000 | 763000 | 763000 | 762000 | 734 |
| 429 | 20230619 | 114000 | 133285474000 | 762000 | 762000 | 763000 | 762000 | 640 |
| 430 | 20230619 | 113900 | 132797303000 | 763000 | 761000 | 763000 | 761000 | 1994 |
| 431 | 20230619 | 113800 | 131278351000 | 761000 | 760000 | 761000 | 760000 | 352 |
| 432 | 20230619 | 113700 | 131010490000 | 761000 | 761000 | 761000 | 760000 | 609 |
| 433 | 20230619 | 113600 | 130547123000 | 761000 | 761000 | 761000 | 760000 | 452 |
| 434 | 20230619 | 113500 | 130203294000 | 761000 | 761000 | 761000 | 760000 | 683 |
| 435 | 20230619 | 113400 | 129683812000 | 760000 | 761000 | 762000 | 760000 | 461 |
| 436 | 20230619 | 113300 | 129333004000 | 761000 | 761000 | 762000 | 760000 | 1459 |
| 437 | 20230619 | 113200 | 128222482000 | 760000 | 762000 | 762000 | 760000 | 696 |
| 438 | 20230619 | 113100 | 127692679000 | 762000 | 761000 | 763000 | 760000 | 1902 |
| 439 | 20230619 | 113000 | 126243971000 | 762000 | 762000 | 762000 | 761000 | 1429 |
| 440 | 20230619 | 112900 | 125155599000 | 762000 | 761000 | 762000 | 761000 | 1265 |
| 441 | 20230619 | 112800 | 124191854000 | 762000 | 760000 | 762000 | 760000 | 1892 |
| 442 | 20230619 | 112700 | 122752211000 | 761000 | 761000 | 761000 | 760000 | 729 |
| 443 | 20230619 | 112600 | 122197901000 | 760000 | 761000 | 761000 | 760000 | 1125 |
| 444 | 20230619 | 112500 | 121342130000 | 760000 | 758000 | 761000 | 758000 | 7510 |
| 445 | 20230619 | 112400 | 115637293000 | 758000 | 753000 | 758000 | 753000 | 5021 |
| 446 | 20230619 | 112300 | 111842591000 | 753000 | 753000 | 754000 | 752000 | 2230 |
| 447 | 20230619 | 112200 | 110162210000 | 753000 | 752000 | 753000 | 751000 | 1354 |
| 448 | 20230619 | 112100 | 109143920000 | 751000 | 752000 | 752000 | 751000 | 916 |
| 449 | 20230619 | 112000 | 108455161000 | 752000 | 751000 | 752000 | 750000 | 390 |
| 450 | 20230619 | 111900 | 108162280000 | 751000 | 751000 | 752000 | 750000 | 841 |
| 451 | 20230619 | 111800 | 107530506000 | 751000 | 751000 | 752000 | 750000 | 1851 |
| 452 | 20230619 | 111700 | 106140533000 | 750000 | 751000 | 751000 | 750000 | 400 |
| 453 | 20230619 | 111600 | 105840155000 | 750000 | 749000 | 751000 | 749000 | 732 |
| 454 | 20230619 | 111500 | 105290861000 | 750000 | 749000 | 750000 | 749000 | 471 |
| 455 | 20230619 | 111400 | 104937620000 | 750000 | 749000 | 750000 | 749000 | 307 |
| 456 | 20230619 | 111300 | 104707384000 | 750000 | 749000 | 750000 | 748000 | 936 |
| 457 | 20230619 | 111200 | 104005658000 | 749000 | 749000 | 749000 | 748000 | 133 |
| 458 | 20230619 | 111100 | 103906050000 | 749000 | 748000 | 749000 | 747000 | 920 |
| 459 | 20230619 | 111000 | 103217843000 | 748000 | 748000 | 748000 | 747000 | 237 |
| 460 | 20230619 | 110900 | 103040581000 | 748000 | 748000 | 748000 | 747000 | 141 |
| 461 | 20230619 | 110800 | 102935128000 | 748000 | 748000 | 748000 | 747000 | 231 |
| 462 | 20230619 | 110700 | 102762362000 | 748000 | 748000 | 748000 | 747000 | 126 |
| 463 | 20230619 | 110600 | 102668144000 | 748000 | 747000 | 748000 | 747000 | 142 |
| 464 | 20230619 | 110500 | 102561936000 | 747000 | 747000 | 748000 | 747000 | 266 |
| 465 | 20230619 | 110400 | 102363096000 | 748000 | 748000 | 748000 | 747000 | 318 |
| 466 | 20230619 | 110300 | 102125437000 | 748000 | 748000 | 748000 | 747000 | 239 |
| 467 | 20230619 | 110200 | 101946768000 | 748000 | 748000 | 748000 | 747000 | 152 |
| 468 | 20230619 | 110100 | 101833086000 | 747000 | 748000 | 748000 | 747000 | 205 |
| 469 | 20230619 | 110000 | 101679776000 | 748000 | 748000 | 749000 | 748000 | 461 |
| 470 | 20230619 | 105900 | 101334880000 | 749000 | 748000 | 749000 | 748000 | 290 |
| 471 | 20230619 | 105800 | 101117865000 | 748000 | 748000 | 749000 | 747000 | 394 |
| 472 | 20230619 | 105700 | 100823287000 | 747000 | 748000 | 749000 | 747000 | 254 |
| 473 | 20230619 | 105600 | 100633250000 | 748000 | 747000 | 748000 | 746000 | 1284 |
| 474 | 20230619 | 105500 | 99673741000 | 747000 | 749000 | 750000 | 746000 | 1029 |
| 475 | 20230619 | 105400 | 98904559000 | 749000 | 750000 | 750000 | 748000 | 374 |
| 476 | 20230619 | 105300 | 98624372000 | 749000 | 750000 | 750000 | 748000 | 414 |
| 477 | 20230619 | 105200 | 98314204000 | 750000 | 749000 | 750000 | 749000 | 278 |
| 478 | 20230619 | 105100 | 98105846000 | 749000 | 750000 | 750000 | 749000 | 427 |
| 479 | 20230619 | 105000 | 97785846000 | 750000 | 749000 | 750000 | 749000 | 636 |
| 480 | 20230619 | 104900 | 97309287000 | 749000 | 749000 | 750000 | 748000 | 398 |
| 481 | 20230619 | 104800 | 97011132000 | 749000 | 749000 | 749000 | 748000 | 466 |
| 482 | 20230619 | 104700 | 96662172000 | 749000 | 749000 | 749000 | 748000 | 203 |
| 483 | 20230619 | 104600 | 96510152000 | 749000 | 749000 | 749000 | 748000 | 347 |
| 484 | 20230619 | 104500 | 96250272000 | 749000 | 747000 | 750000 | 747000 | 1073 |
| 485 | 20230619 | 104400 | 95446883000 | 748000 | 748000 | 748000 | 747000 | 165 |
| 486 | 20230619 | 104300 | 95323473000 | 747000 | 748000 | 749000 | 747000 | 507 |
| 487 | 20230619 | 104200 | 94944128000 | 749000 | 749000 | 749000 | 748000 | 156 |
| 488 | 20230619 | 104100 | 94827312000 | 748000 | 749000 | 750000 | 748000 | 600 |
| 489 | 20230619 | 104000 | 94377869000 | 749000 | 749000 | 750000 | 749000 | 767 |
| 490 | 20230619 | 103900 | 93803284000 | 750000 | 750000 | 750000 | 749000 | 179 |
| 491 | 20230619 | 103800 | 93669041000 | 750000 | 750000 | 750000 | 749000 | 275 |
| 492 | 20230619 | 103700 | 93462798000 | 750000 | 749000 | 750000 | 748000 | 528 |
| 493 | 20230619 | 103600 | 93067041000 | 748000 | 751000 | 751000 | 748000 | 622 |
| 494 | 20230619 | 103500 | 92600866000 | 751000 | 751000 | 751000 | 749000 | 2059 |
| 495 | 20230619 | 103400 | 91057659000 | 751000 | 750000 | 751000 | 749000 | 893 |
| 496 | 20230619 | 103300 | 90387846000 | 750000 | 751000 | 752000 | 749000 | 851 |
| 497 | 20230619 | 103200 | 89749337000 | 751000 | 750000 | 751000 | 749000 | 1561 |
| 498 | 20230619 | 103100 | 88577769000 | 749000 | 750000 | 750000 | 749000 | 1097 |
| 499 | 20230619 | 103000 | 87755894000 | 749000 | 750000 | 750000 | 749000 | 1151 |
| 500 | 20230619 | 102900 | 86893200000 | 750000 | 750000 | 750000 | 749000 | 774 |
| 501 | 20230619 | 102800 | 86313071000 | 750000 | 749000 | 750000 | 749000 | 281 |
| 502 | 20230619 | 102700 | 86102366000 | 750000 | 750000 | 750000 | 749000 | 245 |
| 503 | 20230619 | 102600 | 85918627000 | 750000 | 750000 | 750000 | 749000 | 1015 |
| 504 | 20230619 | 102500 | 85158040000 | 750000 | 747000 | 750000 | 746000 | 2929 |
| 505 | 20230619 | 102400 | 82965423000 | 747000 | 747000 | 748000 | 746000 | 733 |
| 506 | 20230619 | 102300 | 82417798000 | 748000 | 747000 | 748000 | 746000 | 488 |
| 507 | 20230619 | 102200 | 82053129000 | 747000 | 747000 | 747000 | 746000 | 392 |
| 508 | 20230619 | 102100 | 81760634000 | 747000 | 747000 | 747000 | 746000 | 679 |
| 509 | 20230619 | 102000 | 81253536000 | 747000 | 749000 | 749000 | 746000 | 1212 |
| 510 | 20230619 | 101900 | 80347631000 | 749000 | 749000 | 750000 | 748000 | 1337 |
| 511 | 20230619 | 101800 | 79345920000 | 750000 | 748000 | 751000 | 748000 | 3690 |
| 512 | 20230619 | 101700 | 76579636000 | 749000 | 748000 | 749000 | 747000 | 1052 |
| 513 | 20230619 | 101600 | 75792638000 | 747000 | 748000 | 749000 | 747000 | 2499 |
| 514 | 20230619 | 101500 | 73925495000 | 748000 | 746000 | 749000 | 746000 | 1919 |
| 515 | 20230619 | 101400 | 72490456000 | 747000 | 747000 | 747000 | 745000 | 806 |
| 516 | 20230619 | 101300 | 71889080000 | 746000 | 745000 | 747000 | 744000 | 902 |
| 517 | 20230619 | 101200 | 71216570000 | 745000 | 746000 | 746000 | 744000 | 488 |
| 518 | 20230619 | 101100 | 70852993000 | 746000 | 745000 | 746000 | 745000 | 398 |
| 519 | 20230619 | 101000 | 70556137000 | 746000 | 745000 | 747000 | 745000 | 643 |
| 520 | 20230619 | 100900 | 70076442000 | 746000 | 746000 | 746000 | 744000 | 986 |
| 521 | 20230619 | 100800 | 69341734000 | 746000 | 744000 | 747000 | 743000 | 1464 |
| 522 | 20230619 | 100700 | 68250683000 | 744000 | 744000 | 744000 | 743000 | 531 |
| 523 | 20230619 | 100600 | 67855659000 | 744000 | 743000 | 744000 | 743000 | 840 |
| 524 | 20230619 | 100500 | 67231406000 | 744000 | 744000 | 744000 | 743000 | 290 |
| 525 | 20230619 | 100400 | 67015729000 | 744000 | 744000 | 745000 | 743000 | 480 |
| 526 | 20230619 | 100300 | 66658603000 | 744000 | 746000 | 746000 | 744000 | 1052 |
| 527 | 20230619 | 100200 | 65874647000 | 746000 | 744000 | 746000 | 743000 | 1201 |
| 528 | 20230619 | 100100 | 64980264000 | 744000 | 744000 | 745000 | 742000 | 831 |
| 529 | 20230619 | 100000 | 64362641000 | 744000 | 743000 | 744000 | 742000 | 728 |
| 530 | 20230619 | 095900 | 63821542000 | 743000 | 744000 | 744000 | 743000 | 874 |
| 531 | 20230619 | 095800 | 63171908000 | 743000 | 743000 | 744000 | 742000 | 602 |
| 532 | 20230619 | 095700 | 62724532000 | 743000 | 742000 | 743000 | 741000 | 929 |
| 533 | 20230619 | 095600 | 62035386000 | 741000 | 741000 | 742000 | 740000 | 597 |
| 534 | 20230619 | 095500 | 61593010000 | 741000 | 739000 | 742000 | 739000 | 745 |
| 535 | 20230619 | 095400 | 61041006000 | 740000 | 740000 | 740000 | 739000 | 736 |
| 536 | 20230619 | 095300 | 60496404000 | 740000 | 740000 | 740000 | 739000 | 896 |
| 537 | 20230619 | 095200 | 59833710000 | 739000 | 739000 | 740000 | 738000 | 462 |
| 538 | 20230619 | 095100 | 59492278000 | 739000 | 738000 | 739000 | 737000 | 750 |
| 539 | 20230619 | 095000 | 58938541000 | 738000 | 736000 | 738000 | 735000 | 999 |
| 540 | 20230619 | 094900 | 58202705000 | 736000 | 735000 | 736000 | 735000 | 604 |
| 541 | 20230619 | 094800 | 57758430000 | 735000 | 735000 | 735000 | 734000 | 294 |
| 542 | 20230619 | 094700 | 57542367000 | 735000 | 735000 | 735000 | 734000 | 226 |
| 543 | 20230619 | 094600 | 57376329000 | 735000 | 736000 | 737000 | 735000 | 840 |
| 544 | 20230619 | 094500 | 56758380000 | 736000 | 735000 | 736000 | 735000 | 465 |
| 545 | 20230619 | 094400 | 56416589000 | 734000 | 734000 | 735000 | 734000 | 760 |
| 546 | 20230619 | 094300 | 55858094000 | 734000 | 733000 | 734000 | 733000 | 254 |
| 547 | 20230619 | 094200 | 55671739000 | 733000 | 732000 | 733000 | 731000 | 319 |
| 548 | 20230619 | 094100 | 55438151000 | 732000 | 732000 | 732000 | 731000 | 307 |
| 549 | 20230619 | 094000 | 55213469000 | 732000 | 732000 | 732000 | 731000 | 147 |
| 550 | 20230619 | 093900 | 55105887000 | 732000 | 733000 | 734000 | 732000 | 293 |
| 551 | 20230619 | 093800 | 54891174000 | 734000 | 734000 | 734000 | 733000 | 222 |
| 552 | 20230619 | 093700 | 54728392000 | 733000 | 734000 | 734000 | 733000 | 150 |
| 553 | 20230619 | 093600 | 54618347000 | 733000 | 732000 | 734000 | 731000 | 1677 |
| 554 | 20230619 | 093500 | 53391000000 | 732000 | 732000 | 732000 | 730000 | 2197 |
| 555 | 20230619 | 093400 | 51785147000 | 732000 | 734000 | 734000 | 732000 | 1385 |
| 556 | 20230619 | 093300 | 50770808000 | 733000 | 734000 | 734000 | 732000 | 796 |
| 557 | 20230619 | 093200 | 50187295000 | 733000 | 733000 | 734000 | 732000 | 1799 |
| 558 | 20230619 | 093100 | 48868925000 | 732000 | 736000 | 737000 | 732000 | 4565 |
| 559 | 20230619 | 093000 | 45514696000 | 736000 | 737000 | 737000 | 736000 | 270 |
| 560 | 20230619 | 092900 | 45315909000 | 737000 | 737000 | 737000 | 736000 | 51 |
| 561 | 20230619 | 092800 | 45278335000 | 737000 | 737000 | 738000 | 737000 | 456 |
| 562 | 20230619 | 092700 | 44942249000 | 737000 | 738000 | 738000 | 737000 | 678 |
| 563 | 20230619 | 092600 | 44441975000 | 738000 | 737000 | 738000 | 736000 | 930 |
| 564 | 20230619 | 092500 | 43756494000 | 737000 | 736000 | 737000 | 736000 | 628 |
| 565 | 20230619 | 092400 | 43293666000 | 736000 | 737000 | 737000 | 736000 | 490 |
| 566 | 20230619 | 092300 | 42932758000 | 737000 | 736000 | 737000 | 735000 | 798 |
| 567 | 20230619 | 092200 | 42345295000 | 736000 | 737000 | 737000 | 735000 | 1002 |
| 568 | 20230619 | 092100 | 41607976000 | 736000 | 738000 | 738000 | 736000 | 895 |
| 569 | 20230619 | 092000 | 40948563000 | 738000 | 738000 | 739000 | 737000 | 343 |
| 570 | 20230619 | 091900 | 40695538000 | 738000 | 738000 | 739000 | 738000 | 522 |
| 571 | 20230619 | 091800 | 40310185000 | 738000 | 740000 | 741000 | 738000 | 852 |
| 572 | 20230619 | 091700 | 39680703000 | 740000 | 742000 | 742000 | 740000 | 406 |
| 573 | 20230619 | 091600 | 39379833000 | 742000 | 742000 | 743000 | 741000 | 839 |
| 574 | 20230619 | 091500 | 38757008000 | 742000 | 741000 | 742000 | 740000 | 589 |
| 575 | 20230619 | 091400 | 38320490000 | 741000 | 741000 | 742000 | 741000 | 486 |
| 576 | 20230619 | 091300 | 37959956000 | 742000 | 742000 | 742000 | 741000 | 133 |
| 577 | 20230619 | 091200 | 37861303000 | 742000 | 742000 | 742000 | 741000 | 196 |
| 578 | 20230619 | 091100 | 37715891000 | 741000 | 738000 | 742000 | 738000 | 2078 |
| 579 | 20230619 | 091000 | 36177635000 | 739000 | 740000 | 741000 | 738000 | 1099 |
| 580 | 20230619 | 090900 | 35364635000 | 742000 | 743000 | 744000 | 740000 | 1390 |
| 581 | 20230619 | 090800 | 34333710000 | 743000 | 744000 | 745000 | 741000 | 2450 |
| 582 | 20230619 | 090700 | 32512780000 | 745000 | 748000 | 748000 | 745000 | 1685 |
| 583 | 20230619 | 090600 | 31253994000 | 748000 | 743000 | 748000 | 743000 | 2645 |
| 584 | 20230619 | 090500 | 29284552000 | 743000 | 743000 | 744000 | 740000 | 2301 |
| 585 | 20230619 | 090400 | 27576372000 | 742000 | 741000 | 745000 | 740000 | 5013 |
| 586 | 20230619 | 090300 | 23848628000 | 741000 | 742000 | 742000 | 739000 | 3591 |
| 587 | 20230619 | 090200 | 21190780000 | 741000 | 746000 | 749000 | 741000 | 8889 |
| 588 | 20230619 | 090100 | 14576153000 | 746000 | 750000 | 751000 | 745000 | 6180 |
| 589 | 20230619 | 090000 | 9946397000 | 750000 | 747000 | 751000 | 744000 | 13275 |