37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 3 | 20230622 | 192500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 4 | 20230622 | 192400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 5 | 20230622 | 192300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 6 | 20230622 | 192200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 7 | 20230622 | 192100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 8 | 20230622 | 192000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 9 | 20230622 | 191900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 10 | 20230622 | 191800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 11 | 20230622 | 191700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 12 | 20230622 | 191600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 13 | 20230622 | 191500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 14 | 20230622 | 191400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 15 | 20230622 | 191300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 16 | 20230622 | 191200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 17 | 20230622 | 191100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 18 | 20230622 | 191000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 19 | 20230622 | 190900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 20 | 20230622 | 190800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 21 | 20230622 | 190700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 22 | 20230622 | 190600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 23 | 20230622 | 190500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 24 | 20230622 | 190400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 25 | 20230622 | 190300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 26 | 20230622 | 190200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 27 | 20230622 | 190100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 28 | 20230622 | 190000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 29 | 20230622 | 185900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 30 | 20230622 | 185800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 31 | 20230622 | 185700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 32 | 20230622 | 185600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 33 | 20230622 | 185500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 34 | 20230622 | 185400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 35 | 20230622 | 185300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 36 | 20230622 | 185200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 37 | 20230622 | 185100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 38 | 20230622 | 185000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 39 | 20230622 | 184900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 40 | 20230622 | 184800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 41 | 20230622 | 184700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 42 | 20230622 | 184600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 43 | 20230622 | 184500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 44 | 20230622 | 184400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 45 | 20230622 | 184300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 46 | 20230622 | 184200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 47 | 20230622 | 184100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 48 | 20230622 | 184000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 49 | 20230622 | 183900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 50 | 20230622 | 183800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 51 | 20230622 | 183700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 52 | 20230622 | 183600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 53 | 20230622 | 183500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 54 | 20230622 | 183400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 55 | 20230622 | 183300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 56 | 20230622 | 183200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 57 | 20230622 | 183100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 58 | 20230622 | 183000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 59 | 20230622 | 182900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 60 | 20230622 | 182800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 61 | 20230622 | 182700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 62 | 20230622 | 182600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 63 | 20230622 | 182500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 64 | 20230622 | 182400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 65 | 20230622 | 182300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 66 | 20230622 | 182200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 67 | 20230622 | 182100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 68 | 20230622 | 182000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 69 | 20230622 | 181900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 70 | 20230622 | 181800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 71 | 20230622 | 181700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 72 | 20230622 | 181600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 73 | 20230622 | 181500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 74 | 20230622 | 181400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 75 | 20230622 | 181300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 76 | 20230622 | 181200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 77 | 20230622 | 181100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 78 | 20230622 | 181000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 79 | 20230622 | 180900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 80 | 20230622 | 180800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 81 | 20230622 | 180700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 82 | 20230622 | 180600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 83 | 20230622 | 180500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 84 | 20230622 | 180400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 85 | 20230622 | 180300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 86 | 20230622 | 180200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 87 | 20230622 | 180100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 88 | 20230622 | 180000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 89 | 20230622 | 175900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 90 | 20230622 | 175800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 91 | 20230622 | 175700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 92 | 20230622 | 175600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 93 | 20230622 | 175500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 94 | 20230622 | 175400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 95 | 20230622 | 175300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 96 | 20230622 | 175200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 97 | 20230622 | 175100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 98 | 20230622 | 175000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 99 | 20230622 | 174900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 100 | 20230622 | 174800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 101 | 20230622 | 174700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 102 | 20230622 | 174600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 103 | 20230622 | 174500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 104 | 20230622 | 174400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 105 | 20230622 | 174300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 106 | 20230622 | 174200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 107 | 20230622 | 174100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 108 | 20230622 | 174000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 109 | 20230622 | 173900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 110 | 20230622 | 173800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 111 | 20230622 | 173700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 112 | 20230622 | 173600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 113 | 20230622 | 173500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 114 | 20230622 | 173400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 115 | 20230622 | 173300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 116 | 20230622 | 173200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 117 | 20230622 | 173100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 118 | 20230622 | 173000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 119 | 20230622 | 172900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 120 | 20230622 | 172800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 121 | 20230622 | 172700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 122 | 20230622 | 172600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 123 | 20230622 | 172500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 124 | 20230622 | 172400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 125 | 20230622 | 172300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 126 | 20230622 | 172200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 127 | 20230622 | 172100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 128 | 20230622 | 172000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 129 | 20230622 | 171900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 130 | 20230622 | 171800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 131 | 20230622 | 171700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 132 | 20230622 | 171600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 133 | 20230622 | 171500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 134 | 20230622 | 171400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 135 | 20230622 | 171300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 136 | 20230622 | 171200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 137 | 20230622 | 171100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 138 | 20230622 | 171000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 139 | 20230622 | 170900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 140 | 20230622 | 170800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 141 | 20230622 | 170700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 142 | 20230622 | 170600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 143 | 20230622 | 170500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 144 | 20230622 | 170400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 145 | 20230622 | 170300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 146 | 20230622 | 170200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 147 | 20230622 | 170100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 148 | 20230622 | 170000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 149 | 20230622 | 165900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 150 | 20230622 | 165800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 151 | 20230622 | 165700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 152 | 20230622 | 165600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 153 | 20230622 | 165500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 154 | 20230622 | 165400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 155 | 20230622 | 165300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 156 | 20230622 | 165200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 157 | 20230622 | 165100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 158 | 20230622 | 165000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 159 | 20230622 | 164900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 160 | 20230622 | 164800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 161 | 20230622 | 164700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 162 | 20230622 | 164600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 163 | 20230622 | 164500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 164 | 20230622 | 164400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 165 | 20230622 | 164300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 166 | 20230622 | 164200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 167 | 20230622 | 164100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 168 | 20230622 | 164000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 169 | 20230622 | 163900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 170 | 20230622 | 163800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 171 | 20230622 | 163700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 172 | 20230622 | 163600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 173 | 20230622 | 163500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 174 | 20230622 | 163400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 175 | 20230622 | 163300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 176 | 20230622 | 163200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 177 | 20230622 | 163100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 178 | 20230622 | 163000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 179 | 20230622 | 162900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 180 | 20230622 | 162800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 181 | 20230622 | 162700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 182 | 20230622 | 162600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 183 | 20230622 | 162500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 184 | 20230622 | 162400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 185 | 20230622 | 162300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 186 | 20230622 | 162200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 187 | 20230622 | 162100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 188 | 20230622 | 162000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 189 | 20230622 | 161900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 190 | 20230622 | 161800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 191 | 20230622 | 161700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 192 | 20230622 | 161600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 193 | 20230622 | 161500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 194 | 20230622 | 161400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 195 | 20230622 | 161300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 196 | 20230622 | 161200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 197 | 20230622 | 161100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 198 | 20230622 | 161000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 199 | 20230622 | 160900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 200 | 20230622 | 160800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 201 | 20230622 | 160700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 202 | 20230622 | 160600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 203 | 20230622 | 160500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 204 | 20230622 | 160400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 205 | 20230622 | 160300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 206 | 20230622 | 160200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 207 | 20230622 | 160100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 208 | 20230622 | 160000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 209 | 20230622 | 155900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 210 | 20230622 | 155800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 211 | 20230622 | 155700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 212 | 20230622 | 155600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 213 | 20230622 | 155500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 214 | 20230622 | 155400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 215 | 20230622 | 155300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 216 | 20230622 | 155200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 217 | 20230622 | 155100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 218 | 20230622 | 155000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 219 | 20230622 | 154900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 220 | 20230622 | 154800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 221 | 20230622 | 154700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 222 | 20230622 | 154600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 223 | 20230622 | 154500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 224 | 20230622 | 154400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 225 | 20230622 | 154300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 226 | 20230622 | 154200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 227 | 20230622 | 154100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 228 | 20230622 | 154000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 229 | 20230622 | 153900 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 230 | 20230622 | 153800 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 231 | 20230622 | 153700 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 232 | 20230622 | 153600 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 233 | 20230622 | 153500 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 234 | 20230622 | 153400 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 235 | 20230622 | 153300 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 236 | 20230622 | 153200 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 237 | 20230622 | 153100 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 0 |
| 238 | 20230622 | 153000 | 131048647900 | 137700 | 137700 | 137700 | 137700 | 30435 |
| 239 | 20230622 | 152900 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 240 | 20230622 | 152800 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 241 | 20230622 | 152700 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 242 | 20230622 | 152600 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 243 | 20230622 | 152500 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 244 | 20230622 | 152400 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 245 | 20230622 | 152300 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 246 | 20230622 | 152200 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 247 | 20230622 | 152100 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 248 | 20230622 | 152000 | 126857748400 | 137100 | 137100 | 137100 | 137100 | 0 |
| 249 | 20230622 | 151900 | 126857748400 | 137100 | 137200 | 137200 | 137100 | 3023 |
| 250 | 20230622 | 151800 | 126443191800 | 137100 | 137100 | 137200 | 137100 | 1175 |
| 251 | 20230622 | 151700 | 126282088400 | 137100 | 137100 | 137200 | 137000 | 2688 |
| 252 | 20230622 | 151600 | 125913598500 | 137100 | 137200 | 137200 | 137000 | 2159 |
| 253 | 20230622 | 151500 | 125617583500 | 137200 | 137000 | 137200 | 137000 | 3171 |
| 254 | 20230622 | 151400 | 125182914700 | 137100 | 137100 | 137100 | 137000 | 5083 |
| 255 | 20230622 | 151300 | 124486325800 | 137100 | 137200 | 137200 | 137000 | 5147 |
| 256 | 20230622 | 151200 | 123780687000 | 137100 | 137300 | 137400 | 137100 | 2807 |
| 257 | 20230622 | 151100 | 123395544800 | 137300 | 137200 | 137400 | 137200 | 1666 |
| 258 | 20230622 | 151000 | 123166800800 | 137300 | 137800 | 137800 | 137200 | 6197 |
| 259 | 20230622 | 150900 | 122314552700 | 137700 | 137600 | 137800 | 137600 | 1027 |
| 260 | 20230622 | 150800 | 122173147100 | 137600 | 137400 | 137700 | 137300 | 2279 |
| 261 | 20230622 | 150700 | 121859824600 | 137400 | 137300 | 137400 | 137300 | 2228 |
| 262 | 20230622 | 150600 | 121553895900 | 137300 | 137100 | 137300 | 137100 | 2832 |
| 263 | 20230622 | 150500 | 121165452300 | 137200 | 137100 | 137200 | 137000 | 3372 |
| 264 | 20230622 | 150400 | 120703050200 | 137200 | 137200 | 137300 | 137000 | 3246 |
| 265 | 20230622 | 150300 | 120257775400 | 137300 | 137500 | 137500 | 137200 | 2607 |
| 266 | 20230622 | 150200 | 119899577900 | 137500 | 137400 | 137600 | 137300 | 2423 |
| 267 | 20230622 | 150100 | 119566538800 | 137400 | 137400 | 137400 | 137300 | 4546 |
| 268 | 20230622 | 150000 | 118942030000 | 137500 | 137400 | 137500 | 137400 | 1203 |
| 269 | 20230622 | 145900 | 118776721800 | 137500 | 137500 | 137600 | 137400 | 3164 |
| 270 | 20230622 | 145800 | 118341699900 | 137500 | 137600 | 137700 | 137500 | 659 |
| 271 | 20230622 | 145700 | 118251044900 | 137600 | 137700 | 137800 | 137500 | 2195 |
| 272 | 20230622 | 145600 | 117949002900 | 137700 | 137500 | 137700 | 137500 | 2708 |
| 273 | 20230622 | 145500 | 117576512300 | 137600 | 137700 | 137800 | 137600 | 2465 |
| 274 | 20230622 | 145400 | 117237092000 | 137700 | 137700 | 137800 | 137700 | 1280 |
| 275 | 20230622 | 145300 | 117060759200 | 137700 | 137700 | 137900 | 137700 | 1822 |
| 276 | 20230622 | 145200 | 116809821300 | 137800 | 137700 | 137800 | 137700 | 634 |
| 277 | 20230622 | 145100 | 116722506500 | 137700 | 137900 | 137900 | 137700 | 1395 |
| 278 | 20230622 | 145000 | 116530286800 | 138000 | 137800 | 138000 | 137800 | 898 |
| 279 | 20230622 | 144900 | 116406511400 | 137800 | 137900 | 138000 | 137800 | 1153 |
| 280 | 20230622 | 144800 | 116247497600 | 137900 | 138100 | 138200 | 137900 | 1344 |
| 281 | 20230622 | 144700 | 116061966100 | 138100 | 138600 | 138600 | 138100 | 2690 |
| 282 | 20230622 | 144600 | 115689638400 | 138600 | 138300 | 138600 | 138300 | 1862 |
| 283 | 20230622 | 144500 | 115431957500 | 138200 | 137900 | 138200 | 137800 | 5448 |
| 284 | 20230622 | 144400 | 114679736200 | 137800 | 138100 | 138200 | 137800 | 4950 |
| 285 | 20230622 | 144300 | 113996539800 | 138100 | 138400 | 138400 | 138100 | 2054 |
| 286 | 20230622 | 144200 | 113712621200 | 138400 | 138300 | 138400 | 138200 | 2276 |
| 287 | 20230622 | 144100 | 113397814400 | 138300 | 138300 | 138400 | 138300 | 1653 |
| 288 | 20230622 | 144000 | 113169128300 | 138400 | 138300 | 138400 | 138300 | 313 |
| 289 | 20230622 | 143900 | 113125837500 | 138400 | 138400 | 138500 | 138300 | 1026 |
| 290 | 20230622 | 143800 | 112983868300 | 138400 | 138400 | 138500 | 138300 | 551 |
| 291 | 20230622 | 143700 | 112907614300 | 138400 | 138300 | 138400 | 138300 | 194 |
| 292 | 20230622 | 143600 | 112880780900 | 138400 | 138300 | 138500 | 138300 | 1114 |
| 293 | 20230622 | 143500 | 112726640200 | 138300 | 138300 | 138400 | 138300 | 334 |
| 294 | 20230622 | 143400 | 112680430800 | 138300 | 138300 | 138400 | 138300 | 1140 |
| 295 | 20230622 | 143300 | 112522733800 | 138300 | 138100 | 138600 | 138100 | 2224 |
| 296 | 20230622 | 143200 | 112214968300 | 138100 | 138300 | 138300 | 138100 | 752 |
| 297 | 20230622 | 143100 | 112111043100 | 138200 | 138400 | 138400 | 138200 | 1798 |
| 298 | 20230622 | 143000 | 111862481100 | 138400 | 138500 | 138500 | 138300 | 2515 |
| 299 | 20230622 | 142900 | 111514467400 | 138400 | 138500 | 138500 | 138400 | 541 |
| 300 | 20230622 | 142800 | 111439577600 | 138500 | 138400 | 138600 | 138300 | 889 |
| 301 | 20230622 | 142700 | 111316501700 | 138400 | 138600 | 138600 | 138300 | 3812 |
| 302 | 20230622 | 142600 | 110788682500 | 138500 | 138600 | 138700 | 138500 | 1055 |
| 303 | 20230622 | 142500 | 110642459000 | 138700 | 138700 | 138700 | 138600 | 518 |
| 304 | 20230622 | 142400 | 110570626000 | 138700 | 138700 | 138700 | 138600 | 942 |
| 305 | 20230622 | 142300 | 110439978700 | 138700 | 138900 | 138900 | 138700 | 2280 |
| 306 | 20230622 | 142200 | 110123524900 | 138900 | 139000 | 139100 | 138800 | 652 |
| 307 | 20230622 | 142100 | 110032949400 | 139000 | 138900 | 139000 | 138900 | 900 |
| 308 | 20230622 | 142000 | 109907875200 | 138900 | 139000 | 139000 | 138800 | 2100 |
| 309 | 20230622 | 141900 | 109616132300 | 139000 | 139000 | 139100 | 138900 | 940 |
| 310 | 20230622 | 141800 | 109485453200 | 138900 | 139000 | 139000 | 138900 | 344 |
| 311 | 20230622 | 141700 | 109437662100 | 139000 | 138800 | 139000 | 138800 | 1221 |
| 312 | 20230622 | 141600 | 109268011500 | 138800 | 138800 | 138900 | 138800 | 434 |
| 313 | 20230622 | 141500 | 109207749400 | 138900 | 138800 | 138900 | 138700 | 1458 |
| 314 | 20230622 | 141400 | 109005393500 | 138800 | 138800 | 138800 | 138700 | 366 |
| 315 | 20230622 | 141300 | 108954624500 | 138700 | 138700 | 138800 | 138700 | 593 |
| 316 | 20230622 | 141200 | 108872374300 | 138700 | 138800 | 138900 | 138400 | 5337 |
| 317 | 20230622 | 141100 | 108132961100 | 138800 | 138800 | 138900 | 138800 | 502 |
| 318 | 20230622 | 141000 | 108063278600 | 138900 | 139000 | 139000 | 138700 | 2192 |
| 319 | 20230622 | 140900 | 107758954200 | 138900 | 139000 | 139000 | 138900 | 107 |
| 320 | 20230622 | 140800 | 107744090700 | 139000 | 138900 | 139000 | 138900 | 323 |
| 321 | 20230622 | 140700 | 107699204400 | 138900 | 138900 | 139100 | 138800 | 1217 |
| 322 | 20230622 | 140600 | 107530097200 | 138900 | 138800 | 138900 | 138800 | 245 |
| 323 | 20230622 | 140500 | 107496087500 | 138800 | 138900 | 139000 | 138800 | 457 |
| 324 | 20230622 | 140400 | 107432613800 | 139000 | 138900 | 139100 | 138800 | 3077 |
| 325 | 20230622 | 140300 | 107004991900 | 138800 | 138700 | 138900 | 138700 | 1557 |
| 326 | 20230622 | 140200 | 106788859500 | 138700 | 138800 | 138800 | 138600 | 273 |
| 327 | 20230622 | 140100 | 106750991300 | 138800 | 138600 | 138800 | 138600 | 599 |
| 328 | 20230622 | 140000 | 106667921300 | 138600 | 138800 | 138800 | 138600 | 590 |
| 329 | 20230622 | 135900 | 106586078700 | 138800 | 138900 | 138900 | 138800 | 1107 |
| 330 | 20230622 | 135800 | 106432403200 | 138900 | 139000 | 139100 | 138900 | 1481 |
| 331 | 20230622 | 135700 | 106226600300 | 139000 | 139000 | 139100 | 138900 | 1875 |
| 332 | 20230622 | 135600 | 105965965700 | 138900 | 138900 | 139000 | 138900 | 991 |
| 333 | 20230622 | 135500 | 105828309300 | 139000 | 138900 | 139000 | 138900 | 282 |
| 334 | 20230622 | 135400 | 105789123500 | 138900 | 139000 | 139000 | 138900 | 701 |
| 335 | 20230622 | 135300 | 105691745300 | 139000 | 139000 | 139000 | 138900 | 335 |
| 336 | 20230622 | 135200 | 105645191800 | 138900 | 138800 | 139000 | 138800 | 1597 |
| 337 | 20230622 | 135100 | 105423342600 | 138800 | 138800 | 138900 | 138700 | 955 |
| 338 | 20230622 | 135000 | 105290826700 | 138800 | 138800 | 138800 | 138600 | 662 |
| 339 | 20230622 | 134900 | 105199008300 | 138700 | 138500 | 138700 | 138400 | 1636 |
| 340 | 20230622 | 134800 | 104972270500 | 138400 | 138500 | 138600 | 138400 | 1543 |
| 341 | 20230622 | 134700 | 104758593200 | 138500 | 138600 | 138600 | 138500 | 289 |
| 342 | 20230622 | 134600 | 104718561200 | 138500 | 138500 | 138700 | 138500 | 769 |
| 343 | 20230622 | 134500 | 104612012400 | 138600 | 138500 | 138700 | 138500 | 1601 |
| 344 | 20230622 | 134400 | 104390166800 | 138500 | 138500 | 138600 | 138500 | 197 |
| 345 | 20230622 | 134300 | 104362880900 | 138500 | 138600 | 138700 | 138500 | 1439 |
| 346 | 20230622 | 134200 | 104163419400 | 138600 | 138900 | 138900 | 138600 | 2158 |
| 347 | 20230622 | 134100 | 103863901900 | 138900 | 139000 | 139000 | 138900 | 265 |
| 348 | 20230622 | 134000 | 103827092900 | 138900 | 139000 | 139000 | 138900 | 417 |
| 349 | 20230622 | 133900 | 103769170000 | 139000 | 138800 | 139000 | 138800 | 1846 |
| 350 | 20230622 | 133800 | 103512794900 | 138800 | 138800 | 138900 | 138700 | 730 |
| 351 | 20230622 | 133700 | 103411466400 | 138800 | 138800 | 138900 | 138800 | 286 |
| 352 | 20230622 | 133600 | 103371768800 | 138800 | 138900 | 139000 | 138800 | 2855 |
| 353 | 20230622 | 133500 | 102975294000 | 139000 | 139000 | 139000 | 138900 | 853 |
| 354 | 20230622 | 133400 | 102856776700 | 138900 | 138900 | 139000 | 138900 | 487 |
| 355 | 20230622 | 133300 | 102789101600 | 138900 | 139000 | 139000 | 138900 | 218 |
| 356 | 20230622 | 133200 | 102758817900 | 139000 | 139000 | 139000 | 138900 | 145 |
| 357 | 20230622 | 133100 | 102738673100 | 138900 | 138900 | 139000 | 138900 | 283 |
| 358 | 20230622 | 133000 | 102699363800 | 138900 | 138900 | 139000 | 138900 | 576 |
| 359 | 20230622 | 132900 | 102619345200 | 138900 | 139000 | 139100 | 138900 | 2349 |
| 360 | 20230622 | 132800 | 102292836400 | 139100 | 139100 | 139100 | 139000 | 108 |
| 361 | 20230622 | 132700 | 102277816100 | 139000 | 138900 | 139100 | 138900 | 2324 |
| 362 | 20230622 | 132600 | 101954824300 | 138900 | 139000 | 139000 | 138900 | 788 |
| 363 | 20230622 | 132500 | 101845298400 | 139000 | 139100 | 139100 | 139000 | 339 |
| 364 | 20230622 | 132400 | 101798177000 | 139100 | 139100 | 139100 | 138900 | 587 |
| 365 | 20230622 | 132300 | 101716575700 | 139100 | 139000 | 139300 | 139000 | 1244 |
| 366 | 20230622 | 132200 | 101543489500 | 139000 | 138800 | 139000 | 138800 | 1624 |
| 367 | 20230622 | 132100 | 101317887500 | 138800 | 138900 | 138900 | 138800 | 1741 |
| 368 | 20230622 | 132000 | 101076085700 | 138900 | 138900 | 139000 | 138900 | 270 |
| 369 | 20230622 | 131900 | 101038581900 | 138900 | 139100 | 139100 | 138900 | 446 |
| 370 | 20230622 | 131800 | 100976596500 | 139000 | 139000 | 139100 | 138900 | 770 |
| 371 | 20230622 | 131700 | 100869533300 | 138900 | 139000 | 139000 | 138900 | 346 |
| 372 | 20230622 | 131600 | 100821450200 | 138900 | 139100 | 139100 | 138900 | 1455 |
| 373 | 20230622 | 131500 | 100619210200 | 139100 | 139100 | 139400 | 139100 | 3256 |
| 374 | 20230622 | 131400 | 100166157500 | 139000 | 139000 | 139100 | 138900 | 1356 |
| 375 | 20230622 | 131300 | 99977658200 | 139000 | 139000 | 139100 | 138900 | 1683 |
| 376 | 20230622 | 131200 | 99743773500 | 139000 | 139000 | 139100 | 139000 | 140 |
| 377 | 20230622 | 131100 | 99724305900 | 139000 | 139300 | 139300 | 139000 | 2375 |
| 378 | 20230622 | 131000 | 99393780100 | 139300 | 139400 | 139400 | 139300 | 858 |
| 379 | 20230622 | 130900 | 99274215600 | 139400 | 139500 | 139600 | 139400 | 925 |
| 380 | 20230622 | 130800 | 99145183500 | 139500 | 139500 | 139600 | 139500 | 175 |
| 381 | 20230622 | 130700 | 99120770100 | 139500 | 139600 | 139600 | 139400 | 714 |
| 382 | 20230622 | 130600 | 99021182500 | 139500 | 139500 | 139500 | 139300 | 809 |
| 383 | 20230622 | 130500 | 98908415000 | 139500 | 139500 | 139600 | 139400 | 1651 |
| 384 | 20230622 | 130400 | 98678108700 | 139400 | 139400 | 139500 | 139400 | 343 |
| 385 | 20230622 | 130300 | 98630293600 | 139500 | 139400 | 139500 | 139400 | 164 |
| 386 | 20230622 | 130200 | 98607431200 | 139400 | 139300 | 139400 | 139200 | 1109 |
| 387 | 20230622 | 130100 | 98452962200 | 139300 | 139400 | 139500 | 139300 | 1441 |
| 388 | 20230622 | 130000 | 98252149100 | 139400 | 139600 | 139700 | 139400 | 1317 |
| 389 | 20230622 | 125900 | 98068390100 | 139600 | 139500 | 139700 | 139500 | 1004 |
| 390 | 20230622 | 125800 | 97928259900 | 139400 | 139500 | 139500 | 139400 | 511 |
| 391 | 20230622 | 125700 | 97857001900 | 139400 | 139500 | 139500 | 139300 | 400 |
| 392 | 20230622 | 125600 | 97801231100 | 139400 | 139600 | 139600 | 139400 | 433 |
| 393 | 20230622 | 125500 | 97740829300 | 139500 | 139500 | 139500 | 139300 | 663 |
| 394 | 20230622 | 125400 | 97648395000 | 139600 | 139300 | 139600 | 139200 | 1881 |
| 395 | 20230622 | 125300 | 97386148000 | 139300 | 139100 | 139400 | 139100 | 1430 |
| 396 | 20230622 | 125200 | 97187036400 | 139200 | 139000 | 139200 | 139000 | 733 |
| 397 | 20230622 | 125100 | 97085078700 | 139000 | 139100 | 139100 | 139000 | 513 |
| 398 | 20230622 | 125000 | 97013749500 | 139000 | 139100 | 139200 | 139000 | 1530 |
| 399 | 20230622 | 124900 | 96800950200 | 139100 | 139300 | 139300 | 139100 | 854 |
| 400 | 20230622 | 124800 | 96682074300 | 139200 | 139100 | 139300 | 139100 | 497 |
| 401 | 20230622 | 124700 | 96612903100 | 139100 | 138800 | 139500 | 138800 | 3356 |
| 402 | 20230622 | 124600 | 96146000900 | 138700 | 138600 | 138700 | 138600 | 607 |
| 403 | 20230622 | 124500 | 96061815200 | 138600 | 138700 | 138700 | 138600 | 181 |
| 404 | 20230622 | 124400 | 96036723100 | 138600 | 138700 | 138700 | 138600 | 196 |
| 405 | 20230622 | 124300 | 96009550300 | 138600 | 138600 | 138800 | 138500 | 6695 |
| 406 | 20230622 | 124200 | 95081608000 | 138600 | 138600 | 138700 | 138500 | 1189 |
| 407 | 20230622 | 124100 | 94916859200 | 138700 | 138500 | 138700 | 138300 | 9690 |
| 408 | 20230622 | 124000 | 93575763800 | 138500 | 138600 | 138600 | 138500 | 1750 |
| 409 | 20230622 | 123900 | 93333293000 | 138700 | 138900 | 138900 | 138600 | 848 |
| 410 | 20230622 | 123800 | 93215601700 | 138800 | 139100 | 139200 | 138800 | 644 |
| 411 | 20230622 | 123700 | 93126118200 | 139100 | 139100 | 139300 | 138900 | 2057 |
| 412 | 20230622 | 123600 | 92840079700 | 139100 | 139100 | 139200 | 138900 | 2376 |
| 413 | 20230622 | 123500 | 92509695000 | 139000 | 139100 | 139100 | 139000 | 195 |
| 414 | 20230622 | 123400 | 92482579900 | 139100 | 138700 | 139100 | 138700 | 1376 |
| 415 | 20230622 | 123300 | 92291385600 | 138700 | 138900 | 139000 | 138600 | 2058 |
| 416 | 20230622 | 123200 | 92005922700 | 138900 | 138700 | 138900 | 138700 | 974 |
| 417 | 20230622 | 123100 | 91870778300 | 138800 | 138600 | 138800 | 138500 | 3984 |
| 418 | 20230622 | 123000 | 91318495900 | 138700 | 138800 | 138900 | 138600 | 4117 |
| 419 | 20230622 | 122900 | 90747487200 | 138800 | 138800 | 138900 | 138700 | 3024 |
| 420 | 20230622 | 122800 | 90327795300 | 138800 | 138900 | 139000 | 138800 | 1939 |
| 421 | 20230622 | 122700 | 90058470800 | 138900 | 139100 | 139100 | 138900 | 863 |
| 422 | 20230622 | 122600 | 89938515700 | 139100 | 139200 | 139200 | 139000 | 3593 |
| 423 | 20230622 | 122500 | 89438796000 | 139100 | 139200 | 139200 | 139100 | 976 |
| 424 | 20230622 | 122400 | 89302940900 | 139200 | 139300 | 139300 | 139200 | 424 |
| 425 | 20230622 | 122300 | 89243890500 | 139300 | 139300 | 139500 | 139200 | 1252 |
| 426 | 20230622 | 122200 | 89069435900 | 139300 | 139400 | 139400 | 139300 | 496 |
| 427 | 20230622 | 122100 | 89000307400 | 139300 | 139200 | 139400 | 139100 | 836 |
| 428 | 20230622 | 122000 | 88883911500 | 139100 | 139200 | 139200 | 139100 | 617 |
| 429 | 20230622 | 121900 | 88798050200 | 139200 | 139300 | 139300 | 139100 | 4409 |
| 430 | 20230622 | 121800 | 88184136900 | 139400 | 139400 | 139500 | 139300 | 969 |
| 431 | 20230622 | 121700 | 88049064900 | 139400 | 139700 | 139700 | 139400 | 2294 |
| 432 | 20230622 | 121600 | 87729011900 | 139600 | 139800 | 139800 | 139600 | 1170 |
| 433 | 20230622 | 121500 | 87565568300 | 139700 | 139900 | 139900 | 139700 | 1041 |
| 434 | 20230622 | 121400 | 87420048300 | 139800 | 139900 | 140000 | 139800 | 521 |
| 435 | 20230622 | 121300 | 87347150200 | 139900 | 139900 | 139900 | 139800 | 1067 |
| 436 | 20230622 | 121200 | 87197930100 | 139900 | 139700 | 140000 | 139700 | 1147 |
| 437 | 20230622 | 121100 | 87037529100 | 139700 | 140000 | 140000 | 139700 | 1787 |
| 438 | 20230622 | 121000 | 86787509300 | 140100 | 140200 | 140300 | 140100 | 3148 |
| 439 | 20230622 | 120900 | 86346089900 | 140100 | 140200 | 140300 | 140100 | 1596 |
| 440 | 20230622 | 120800 | 86122262700 | 140200 | 140300 | 140300 | 140200 | 220 |
| 441 | 20230622 | 120700 | 86091410800 | 140300 | 140300 | 140400 | 140200 | 1427 |
| 442 | 20230622 | 120600 | 85891224600 | 140300 | 140200 | 140300 | 140100 | 2113 |
| 443 | 20230622 | 120500 | 85595082100 | 140200 | 140100 | 140300 | 140000 | 670 |
| 444 | 20230622 | 120400 | 85501172900 | 140000 | 139900 | 140100 | 139900 | 463 |
| 445 | 20230622 | 120300 | 85436351600 | 140000 | 139900 | 140000 | 139900 | 228 |
| 446 | 20230622 | 120200 | 85404435600 | 139900 | 140000 | 140000 | 139800 | 651 |
| 447 | 20230622 | 120100 | 85313368700 | 139900 | 140000 | 140100 | 139800 | 2409 |
| 448 | 20230622 | 120000 | 84976238400 | 139900 | 139600 | 139900 | 139600 | 1598 |
| 449 | 20230622 | 115900 | 84752881000 | 139600 | 139700 | 139700 | 139600 | 118 |
| 450 | 20230622 | 115800 | 84736404300 | 139600 | 139500 | 139800 | 139500 | 2188 |
| 451 | 20230622 | 115700 | 84430971200 | 139500 | 139600 | 139600 | 139400 | 865 |
| 452 | 20230622 | 115600 | 84310366000 | 139500 | 139600 | 139600 | 139500 | 1422 |
| 453 | 20230622 | 115500 | 84111944300 | 139700 | 139500 | 139700 | 139500 | 1619 |
| 454 | 20230622 | 115400 | 83885925000 | 139500 | 139500 | 139600 | 139500 | 798 |
| 455 | 20230622 | 115300 | 83774601800 | 139500 | 139800 | 139800 | 139500 | 1231 |
| 456 | 20230622 | 115200 | 83602707200 | 139800 | 139800 | 139800 | 139700 | 183 |
| 457 | 20230622 | 115100 | 83577138300 | 139800 | 139700 | 139800 | 139700 | 121 |
| 458 | 20230622 | 115000 | 83560232800 | 139800 | 139800 | 139900 | 139700 | 1190 |
| 459 | 20230622 | 114900 | 83393872900 | 139800 | 139700 | 139800 | 139600 | 1047 |
| 460 | 20230622 | 114800 | 83247534000 | 139700 | 139800 | 140000 | 139700 | 2393 |
| 461 | 20230622 | 114700 | 82913024400 | 139700 | 139600 | 139700 | 139500 | 924 |
| 462 | 20230622 | 114600 | 82784019400 | 139500 | 139700 | 139700 | 139500 | 1847 |
| 463 | 20230622 | 114500 | 82526092300 | 139700 | 139900 | 139900 | 139700 | 2017 |
| 464 | 20230622 | 114400 | 82244055000 | 139900 | 139900 | 140000 | 139900 | 365 |
| 465 | 20230622 | 114300 | 82192981700 | 140000 | 139900 | 140000 | 139900 | 1564 |
| 466 | 20230622 | 114200 | 81974050000 | 139900 | 139900 | 140000 | 139900 | 626 |
| 467 | 20230622 | 114100 | 81886432000 | 139800 | 139700 | 140000 | 139500 | 2026 |
| 468 | 20230622 | 114000 | 81603280600 | 139600 | 139900 | 139900 | 139200 | 3847 |
| 469 | 20230622 | 113900 | 81066497600 | 139900 | 139900 | 140000 | 139700 | 2497 |
| 470 | 20230622 | 113800 | 80717317300 | 140000 | 140100 | 140200 | 139900 | 1921 |
| 471 | 20230622 | 113700 | 80448300900 | 140200 | 140100 | 140400 | 140100 | 6469 |
| 472 | 20230622 | 113600 | 79541536700 | 140100 | 140000 | 140100 | 139900 | 4346 |
| 473 | 20230622 | 113500 | 78933036500 | 140000 | 139900 | 140000 | 139900 | 1498 |
| 474 | 20230622 | 113400 | 78723385800 | 139900 | 140000 | 140000 | 139900 | 137 |
| 475 | 20230622 | 113300 | 78704218700 | 140000 | 139900 | 140000 | 139800 | 775 |
| 476 | 20230622 | 113200 | 78595793900 | 139800 | 139700 | 139800 | 139500 | 2794 |
| 477 | 20230622 | 113100 | 78205674500 | 139700 | 139600 | 139700 | 139600 | 276 |
| 478 | 20230622 | 113000 | 78167123800 | 139700 | 139700 | 139700 | 139600 | 261 |
| 479 | 20230622 | 112900 | 78130666100 | 139700 | 139700 | 139800 | 139600 | 591 |
| 480 | 20230622 | 112800 | 78048107000 | 139700 | 139600 | 139700 | 139600 | 424 |
| 481 | 20230622 | 112700 | 77988896700 | 139700 | 139500 | 139700 | 139500 | 1125 |
| 482 | 20230622 | 112600 | 77831869600 | 139600 | 139900 | 139900 | 139500 | 3757 |
| 483 | 20230622 | 112500 | 77306588300 | 139900 | 139800 | 139900 | 139800 | 531 |
| 484 | 20230622 | 112400 | 77232352400 | 139800 | 139800 | 139900 | 139800 | 480 |
| 485 | 20230622 | 112300 | 77165234200 | 139900 | 139800 | 139900 | 139800 | 353 |
| 486 | 20230622 | 112200 | 77115878900 | 139800 | 139800 | 139900 | 139800 | 1113 |
| 487 | 20230622 | 112100 | 76960280900 | 139800 | 139900 | 139900 | 139700 | 3623 |
| 488 | 20230622 | 112000 | 76453626700 | 139900 | 139800 | 139900 | 139700 | 3435 |
| 489 | 20230622 | 111900 | 75973312200 | 139800 | 139800 | 139900 | 139700 | 1525 |
| 490 | 20230622 | 111800 | 75760101900 | 139700 | 139700 | 139800 | 139600 | 1166 |
| 491 | 20230622 | 111700 | 75597206200 | 139800 | 139600 | 139800 | 139600 | 777 |
| 492 | 20230622 | 111600 | 75488670000 | 139600 | 139500 | 139700 | 139500 | 1029 |
| 493 | 20230622 | 111500 | 75345039000 | 139500 | 139600 | 139600 | 139300 | 1360 |
| 494 | 20230622 | 111400 | 75155421700 | 139600 | 139400 | 139600 | 139400 | 184 |
| 495 | 20230622 | 111300 | 75129764800 | 139600 | 139200 | 139600 | 139100 | 1362 |
| 496 | 20230622 | 111200 | 74940044500 | 139300 | 139300 | 139300 | 139100 | 1468 |
| 497 | 20230622 | 111100 | 74735788200 | 139200 | 139200 | 139200 | 139100 | 805 |
| 498 | 20230622 | 111000 | 74623771400 | 139200 | 139200 | 139300 | 139100 | 1113 |
| 499 | 20230622 | 110900 | 74468850600 | 139300 | 139300 | 139300 | 139200 | 417 |
| 500 | 20230622 | 110800 | 74410782100 | 139200 | 139400 | 139500 | 139100 | 3478 |
| 501 | 20230622 | 110700 | 73926444500 | 139400 | 139500 | 139600 | 139400 | 839 |
| 502 | 20230622 | 110600 | 73809407100 | 139500 | 139500 | 139500 | 139400 | 625 |
| 503 | 20230622 | 110500 | 73722223600 | 139500 | 139600 | 139700 | 139500 | 1447 |
| 504 | 20230622 | 110400 | 73520279400 | 139600 | 139300 | 139800 | 139300 | 1948 |
| 505 | 20230622 | 110300 | 73248604700 | 139200 | 139100 | 139300 | 139100 | 1303 |
| 506 | 20230622 | 110200 | 73067254600 | 139100 | 139100 | 139200 | 139000 | 985 |
| 507 | 20230622 | 110100 | 72930241300 | 139100 | 139200 | 139300 | 139100 | 745 |
| 508 | 20230622 | 110000 | 72826527200 | 139200 | 139300 | 139400 | 139200 | 475 |
| 509 | 20230622 | 105900 | 72760360300 | 139300 | 139200 | 139400 | 139200 | 1291 |
| 510 | 20230622 | 105800 | 72580602300 | 139200 | 139200 | 139200 | 139100 | 1462 |
| 511 | 20230622 | 105700 | 72377182500 | 139200 | 139500 | 139500 | 139200 | 665 |
| 512 | 20230622 | 105600 | 72284542500 | 139400 | 139300 | 139500 | 139200 | 946 |
| 513 | 20230622 | 105500 | 72152723700 | 139300 | 139500 | 139500 | 139200 | 3354 |
| 514 | 20230622 | 105400 | 71685459200 | 139500 | 139500 | 139600 | 139400 | 670 |
| 515 | 20230622 | 105300 | 71591996500 | 139400 | 139500 | 139700 | 139300 | 2525 |
| 516 | 20230622 | 105200 | 71239890300 | 139500 | 140000 | 140000 | 139400 | 5922 |
| 517 | 20230622 | 105100 | 70412021300 | 139900 | 139800 | 140000 | 139800 | 5091 |
| 518 | 20230622 | 105000 | 69699987400 | 139800 | 139600 | 139800 | 139600 | 3273 |
| 519 | 20230622 | 104900 | 69242654800 | 139700 | 139500 | 139700 | 139500 | 3638 |
| 520 | 20230622 | 104800 | 68734782300 | 139500 | 139500 | 139600 | 139500 | 447 |
| 521 | 20230622 | 104700 | 68672423300 | 139500 | 139200 | 139600 | 139200 | 1384 |
| 522 | 20230622 | 104600 | 68479558700 | 139300 | 139500 | 139600 | 139300 | 1580 |
| 523 | 20230622 | 104500 | 68259248200 | 139500 | 139200 | 139600 | 139200 | 1959 |
| 524 | 20230622 | 104400 | 67986062000 | 139300 | 139300 | 139300 | 139200 | 369 |
| 525 | 20230622 | 104300 | 67934670700 | 139300 | 139200 | 139400 | 139200 | 1579 |
| 526 | 20230622 | 104200 | 67714802600 | 139100 | 139300 | 139300 | 139100 | 582 |
| 527 | 20230622 | 104100 | 67633797400 | 139300 | 139400 | 139400 | 139200 | 2606 |
| 528 | 20230622 | 104000 | 67270686500 | 139400 | 139400 | 139400 | 139300 | 1551 |
| 529 | 20230622 | 103900 | 67054492900 | 139300 | 139200 | 139400 | 139100 | 1818 |
| 530 | 20230622 | 103800 | 66801379900 | 139200 | 139100 | 139300 | 139000 | 1298 |
| 531 | 20230622 | 103700 | 66620708100 | 139000 | 138900 | 139100 | 138900 | 902 |
| 532 | 20230622 | 103600 | 66495337500 | 139000 | 139100 | 139200 | 138900 | 541 |
| 533 | 20230622 | 103500 | 66420122700 | 139100 | 139200 | 139200 | 139000 | 813 |
| 534 | 20230622 | 103400 | 66307033100 | 139100 | 138900 | 139100 | 138800 | 1609 |
| 535 | 20230622 | 103300 | 66083495600 | 138800 | 138800 | 138900 | 138700 | 342 |
| 536 | 20230622 | 103200 | 66036026300 | 138800 | 138600 | 139000 | 138600 | 1279 |
| 537 | 20230622 | 103100 | 65858486500 | 138700 | 138700 | 138800 | 138600 | 706 |
| 538 | 20230622 | 103000 | 65760560400 | 138700 | 138900 | 139100 | 138700 | 2833 |
| 539 | 20230622 | 102900 | 65367003600 | 138800 | 138700 | 138900 | 138600 | 930 |
| 540 | 20230622 | 102800 | 65237983500 | 138600 | 138600 | 138700 | 138500 | 801 |
| 541 | 20230622 | 102700 | 65126987000 | 138500 | 138400 | 138600 | 138300 | 2106 |
| 542 | 20230622 | 102600 | 64835461900 | 138400 | 138500 | 138500 | 138300 | 1593 |
| 543 | 20230622 | 102500 | 64614926100 | 138500 | 138600 | 138700 | 138500 | 717 |
| 544 | 20230622 | 102400 | 64515567200 | 138600 | 138800 | 138900 | 138600 | 1413 |
| 545 | 20230622 | 102300 | 64319565100 | 138900 | 138600 | 139000 | 138500 | 902 |
| 546 | 20230622 | 102200 | 64194470500 | 138500 | 138900 | 139000 | 138500 | 2049 |
| 547 | 20230622 | 102100 | 63910018300 | 138900 | 139100 | 139200 | 138900 | 1133 |
| 548 | 20230622 | 102000 | 63752543700 | 139100 | 139200 | 139300 | 139000 | 998 |
| 549 | 20230622 | 101900 | 63613651100 | 139100 | 139000 | 139200 | 138900 | 1081 |
| 550 | 20230622 | 101800 | 63463377400 | 138900 | 138700 | 138900 | 138700 | 924 |
| 551 | 20230622 | 101700 | 63335123200 | 138700 | 138900 | 138900 | 138700 | 1010 |
| 552 | 20230622 | 101600 | 63194940300 | 138800 | 138800 | 138900 | 138600 | 781 |
| 553 | 20230622 | 101500 | 63086561500 | 138800 | 138600 | 138800 | 138600 | 1029 |
| 554 | 20230622 | 101400 | 62943793600 | 138600 | 138200 | 138700 | 138000 | 1911 |
| 555 | 20230622 | 101300 | 62679472400 | 138000 | 138300 | 138400 | 138000 | 2748 |
| 556 | 20230622 | 101200 | 62299737900 | 138200 | 138300 | 138400 | 138100 | 1400 |
| 557 | 20230622 | 101100 | 62106184100 | 138300 | 138400 | 138500 | 138200 | 1088 |
| 558 | 20230622 | 101000 | 61955689200 | 138500 | 138600 | 138800 | 138100 | 2584 |
| 559 | 20230622 | 100900 | 61597932300 | 138700 | 139100 | 139100 | 138700 | 1615 |
| 560 | 20230622 | 100800 | 61373642800 | 139100 | 139000 | 139300 | 138900 | 632 |
| 561 | 20230622 | 100700 | 61285791300 | 139000 | 138800 | 139000 | 138700 | 3317 |
| 562 | 20230622 | 100600 | 60825189200 | 138800 | 138900 | 139000 | 138800 | 4008 |
| 563 | 20230622 | 100500 | 60268596900 | 138900 | 138900 | 139100 | 138900 | 967 |
| 564 | 20230622 | 100400 | 60134215500 | 139000 | 139000 | 139100 | 138900 | 2000 |
| 565 | 20230622 | 100300 | 59856190700 | 139000 | 139500 | 139500 | 139000 | 1421 |
| 566 | 20230622 | 100200 | 59658219600 | 139400 | 139400 | 139500 | 139300 | 1103 |
| 567 | 20230622 | 100100 | 59504479000 | 139400 | 139400 | 139400 | 139300 | 1061 |
| 568 | 20230622 | 100000 | 59356617100 | 139300 | 139400 | 139400 | 139200 | 915 |
| 569 | 20230622 | 095900 | 59229152400 | 139400 | 139400 | 139500 | 139200 | 2727 |
| 570 | 20230622 | 095800 | 58848951300 | 139500 | 139400 | 139500 | 139400 | 657 |
| 571 | 20230622 | 095700 | 58757349300 | 139400 | 139100 | 139500 | 139000 | 3389 |
| 572 | 20230622 | 095600 | 58285242300 | 139100 | 139300 | 139500 | 139100 | 2204 |
| 573 | 20230622 | 095500 | 57978323200 | 139400 | 139400 | 139500 | 139100 | 2601 |
| 574 | 20230622 | 095400 | 57616073500 | 139400 | 139600 | 139700 | 139400 | 1002 |
| 575 | 20230622 | 095300 | 57476263200 | 139700 | 139500 | 139700 | 139400 | 1641 |
| 576 | 20230622 | 095200 | 57247301500 | 139400 | 139700 | 139700 | 139400 | 1003 |
| 577 | 20230622 | 095100 | 57107335800 | 139600 | 139100 | 139800 | 139000 | 5952 |
| 578 | 20230622 | 095000 | 56277551900 | 139100 | 139200 | 139200 | 139100 | 1830 |
| 579 | 20230622 | 094900 | 56022967800 | 139300 | 139000 | 139300 | 138900 | 1858 |
| 580 | 20230622 | 094800 | 55764596500 | 138900 | 139500 | 139600 | 138900 | 3462 |
| 581 | 20230622 | 094700 | 55282300900 | 139600 | 139100 | 139700 | 138900 | 8180 |
| 582 | 20230622 | 094600 | 54142501400 | 139100 | 139400 | 139500 | 139100 | 5146 |
| 583 | 20230622 | 094500 | 53425500800 | 139300 | 139000 | 139400 | 138900 | 3090 |
| 584 | 20230622 | 094400 | 52995380200 | 139000 | 139000 | 139100 | 138900 | 2193 |
| 585 | 20230622 | 094300 | 52690635400 | 138900 | 139000 | 139000 | 138600 | 3134 |
| 586 | 20230622 | 094200 | 52255461700 | 138900 | 138500 | 139000 | 138300 | 4479 |
| 587 | 20230622 | 094100 | 51633728700 | 138300 | 138200 | 138400 | 138100 | 1853 |
| 588 | 20230622 | 094000 | 51377560600 | 138200 | 138300 | 138400 | 138100 | 1774 |
| 589 | 20230622 | 093900 | 51132188600 | 138300 | 137700 | 138300 | 137600 | 4948 |
| 590 | 20230622 | 093800 | 50449834700 | 137700 | 137500 | 137900 | 137400 | 2590 |
| 591 | 20230622 | 093700 | 50093394200 | 137600 | 138100 | 138200 | 137600 | 5811 |
| 592 | 20230622 | 093600 | 49291711500 | 138000 | 138200 | 138300 | 137700 | 3478 |
| 593 | 20230622 | 093500 | 48811464000 | 138200 | 137700 | 138400 | 137400 | 6137 |
| 594 | 20230622 | 093400 | 47965838900 | 137700 | 137100 | 137700 | 137100 | 5124 |
| 595 | 20230622 | 093300 | 47261414700 | 137200 | 136300 | 137200 | 136300 | 5514 |
| 596 | 20230622 | 093200 | 46506459000 | 136400 | 136100 | 136600 | 136100 | 4735 |
| 597 | 20230622 | 093100 | 45861249000 | 136100 | 136200 | 136200 | 135800 | 2700 |
| 598 | 20230622 | 093000 | 45493796700 | 135800 | 135600 | 136600 | 135400 | 12660 |
| 599 | 20230622 | 092900 | 43770322800 | 135600 | 136500 | 136600 | 135600 | 14380 |
| 600 | 20230622 | 092800 | 41812990900 | 136600 | 136900 | 137000 | 136200 | 9909 |
| 601 | 20230622 | 092700 | 40459764700 | 136900 | 137000 | 137300 | 136700 | 8565 |
| 602 | 20230622 | 092600 | 39286322300 | 137000 | 137500 | 137800 | 137000 | 4880 |
| 603 | 20230622 | 092500 | 38616017800 | 137500 | 137800 | 137900 | 137000 | 11064 |
| 604 | 20230622 | 092400 | 37095835900 | 137800 | 137600 | 137900 | 137500 | 4001 |
| 605 | 20230622 | 092300 | 36544855800 | 137600 | 137500 | 138000 | 137200 | 10026 |
| 606 | 20230622 | 092200 | 35165049500 | 137500 | 138400 | 138500 | 137400 | 14206 |
| 607 | 20230622 | 092100 | 33205887300 | 138400 | 138500 | 139100 | 138400 | 6587 |
| 608 | 20230622 | 092000 | 32292432200 | 138500 | 139100 | 139400 | 138300 | 7929 |
| 609 | 20230622 | 091900 | 31191987100 | 139000 | 139100 | 139200 | 138700 | 6423 |
| 610 | 20230622 | 091800 | 30299769200 | 139100 | 139300 | 139500 | 139000 | 4213 |
| 611 | 20230622 | 091700 | 29712957600 | 139200 | 139000 | 139500 | 139000 | 6867 |
| 612 | 20230622 | 091600 | 28756802500 | 139000 | 139300 | 139500 | 138400 | 11845 |
| 613 | 20230622 | 091500 | 27110196700 | 139300 | 140400 | 140500 | 139000 | 9554 |
| 614 | 20230622 | 091400 | 25774991300 | 140400 | 140800 | 140800 | 140300 | 4907 |
| 615 | 20230622 | 091300 | 25085185500 | 140800 | 141400 | 141400 | 140200 | 9707 |
| 616 | 20230622 | 091200 | 23718983200 | 141400 | 141500 | 141600 | 140800 | 16506 |
| 617 | 20230622 | 091100 | 21387093200 | 141500 | 141700 | 142000 | 141100 | 15408 |
| 618 | 20230622 | 091000 | 19204249600 | 141700 | 141100 | 141700 | 140900 | 13041 |
| 619 | 20230622 | 090900 | 17361961100 | 141100 | 141400 | 141700 | 140800 | 21827 |
| 620 | 20230622 | 090800 | 14275809900 | 141500 | 140600 | 141500 | 140400 | 11928 |
| 621 | 20230622 | 090700 | 12591387000 | 140600 | 140300 | 141100 | 140300 | 12349 |
| 622 | 20230622 | 090600 | 10853103700 | 140400 | 140000 | 140500 | 139800 | 8753 |
| 623 | 20230622 | 090500 | 9625974300 | 140000 | 139900 | 140600 | 139600 | 21982 |
| 624 | 20230622 | 090400 | 6543956800 | 139900 | 139200 | 139900 | 139000 | 6559 |
| 625 | 20230622 | 090300 | 5629059400 | 139200 | 139700 | 139700 | 139000 | 6204 |
| 626 | 20230622 | 090200 | 4765074900 | 139700 | 138900 | 139700 | 138800 | 5200 |
| 627 | 20230622 | 090100 | 4041056300 | 138800 | 138500 | 139100 | 138100 | 9521 |
| 628 | 20230622 | 090000 | 2721655800 | 138600 | 139500 | 139600 | 138500 | 19497 |