36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 3 | 20230629 | 192300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 4 | 20230629 | 192200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 5 | 20230629 | 192100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 6 | 20230629 | 192000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 7 | 20230629 | 191900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 8 | 20230629 | 191800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 9 | 20230629 | 191700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 10 | 20230629 | 191600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 11 | 20230629 | 191500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 12 | 20230629 | 191400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 13 | 20230629 | 191300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 14 | 20230629 | 191200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 15 | 20230629 | 191100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 16 | 20230629 | 191000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 17 | 20230629 | 190900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 18 | 20230629 | 190800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 19 | 20230629 | 190700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 20 | 20230629 | 190600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 21 | 20230629 | 190500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 22 | 20230629 | 190400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 23 | 20230629 | 190300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 24 | 20230629 | 190200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 25 | 20230629 | 190100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 26 | 20230629 | 190000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 27 | 20230629 | 185900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 28 | 20230629 | 185800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 29 | 20230629 | 185700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 30 | 20230629 | 185600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 31 | 20230629 | 185500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 32 | 20230629 | 185400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 33 | 20230629 | 185300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 34 | 20230629 | 185200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 35 | 20230629 | 185100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 36 | 20230629 | 185000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 37 | 20230629 | 184900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 38 | 20230629 | 184800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 39 | 20230629 | 184700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 40 | 20230629 | 184600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 41 | 20230629 | 184500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 42 | 20230629 | 184400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 43 | 20230629 | 184300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 44 | 20230629 | 184200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 45 | 20230629 | 184100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 46 | 20230629 | 184000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 47 | 20230629 | 183900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 48 | 20230629 | 183800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 49 | 20230629 | 183700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 50 | 20230629 | 183600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 51 | 20230629 | 183500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 52 | 20230629 | 183400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 53 | 20230629 | 183300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 54 | 20230629 | 183200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 55 | 20230629 | 183100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 56 | 20230629 | 183000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 57 | 20230629 | 182900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 58 | 20230629 | 182800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 59 | 20230629 | 182700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 60 | 20230629 | 182600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 61 | 20230629 | 182500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 62 | 20230629 | 182400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 63 | 20230629 | 182300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 64 | 20230629 | 182200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 65 | 20230629 | 182100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 66 | 20230629 | 182000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 67 | 20230629 | 181900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 68 | 20230629 | 181800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 69 | 20230629 | 181700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 70 | 20230629 | 181600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 71 | 20230629 | 181500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 72 | 20230629 | 181400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 73 | 20230629 | 181300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 74 | 20230629 | 181200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 75 | 20230629 | 181100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 76 | 20230629 | 181000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 77 | 20230629 | 180900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 78 | 20230629 | 180800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 79 | 20230629 | 180700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 80 | 20230629 | 180600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 81 | 20230629 | 180500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 82 | 20230629 | 180400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 83 | 20230629 | 180300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 84 | 20230629 | 180200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 85 | 20230629 | 180100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 86 | 20230629 | 180000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 87 | 20230629 | 175900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 88 | 20230629 | 175800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 89 | 20230629 | 175700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 90 | 20230629 | 175600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 91 | 20230629 | 175500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 92 | 20230629 | 175400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 93 | 20230629 | 175300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 94 | 20230629 | 175200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 95 | 20230629 | 175100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 96 | 20230629 | 175000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 97 | 20230629 | 174900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 98 | 20230629 | 174800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 99 | 20230629 | 174700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 100 | 20230629 | 174600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 101 | 20230629 | 174500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 102 | 20230629 | 174400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 103 | 20230629 | 174300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 104 | 20230629 | 174200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 105 | 20230629 | 174100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 106 | 20230629 | 174000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 107 | 20230629 | 173900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 108 | 20230629 | 173800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 109 | 20230629 | 173700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 110 | 20230629 | 173600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 111 | 20230629 | 173500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 112 | 20230629 | 173400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 113 | 20230629 | 173300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 114 | 20230629 | 173200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 115 | 20230629 | 173100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 116 | 20230629 | 173000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 117 | 20230629 | 172900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 118 | 20230629 | 172800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 119 | 20230629 | 172700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 120 | 20230629 | 172600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 121 | 20230629 | 172500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 122 | 20230629 | 172400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 123 | 20230629 | 172300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 124 | 20230629 | 172200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 125 | 20230629 | 172100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 126 | 20230629 | 172000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 127 | 20230629 | 171900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 128 | 20230629 | 171800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 129 | 20230629 | 171700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 130 | 20230629 | 171600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 131 | 20230629 | 171500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 132 | 20230629 | 171400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 133 | 20230629 | 171300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 134 | 20230629 | 171200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 135 | 20230629 | 171100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 136 | 20230629 | 171000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 137 | 20230629 | 170900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 138 | 20230629 | 170800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 139 | 20230629 | 170700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 140 | 20230629 | 170600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 141 | 20230629 | 170500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 142 | 20230629 | 170400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 143 | 20230629 | 170300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 144 | 20230629 | 170200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 145 | 20230629 | 170100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 146 | 20230629 | 170000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 147 | 20230629 | 165900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 148 | 20230629 | 165800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 149 | 20230629 | 165700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 150 | 20230629 | 165600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 151 | 20230629 | 165500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 152 | 20230629 | 165400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 153 | 20230629 | 165300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 154 | 20230629 | 165200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 155 | 20230629 | 165100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 156 | 20230629 | 165000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 157 | 20230629 | 164900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 158 | 20230629 | 164800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 159 | 20230629 | 164700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 160 | 20230629 | 164600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 161 | 20230629 | 164500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 162 | 20230629 | 164400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 163 | 20230629 | 164300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 164 | 20230629 | 164200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 165 | 20230629 | 164100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 166 | 20230629 | 164000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 167 | 20230629 | 163900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 168 | 20230629 | 163800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 169 | 20230629 | 163700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 170 | 20230629 | 163600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 171 | 20230629 | 163500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 172 | 20230629 | 163400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 173 | 20230629 | 163300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 174 | 20230629 | 163200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 175 | 20230629 | 163100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 176 | 20230629 | 163000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 177 | 20230629 | 162900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 178 | 20230629 | 162800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 179 | 20230629 | 162700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 180 | 20230629 | 162600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 181 | 20230629 | 162500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 182 | 20230629 | 162400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 183 | 20230629 | 162300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 184 | 20230629 | 162200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 185 | 20230629 | 162100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 186 | 20230629 | 162000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 187 | 20230629 | 161900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 188 | 20230629 | 161800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 189 | 20230629 | 161700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 190 | 20230629 | 161600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 191 | 20230629 | 161500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 192 | 20230629 | 161400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 193 | 20230629 | 161300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 194 | 20230629 | 161200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 195 | 20230629 | 161100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 196 | 20230629 | 161000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 197 | 20230629 | 160900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 198 | 20230629 | 160800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 199 | 20230629 | 160700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 200 | 20230629 | 160600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 201 | 20230629 | 160500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 202 | 20230629 | 160400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 203 | 20230629 | 160300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 204 | 20230629 | 160200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 205 | 20230629 | 160100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 206 | 20230629 | 160000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 207 | 20230629 | 155900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 208 | 20230629 | 155800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 209 | 20230629 | 155700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 210 | 20230629 | 155600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 211 | 20230629 | 155500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 212 | 20230629 | 155400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 213 | 20230629 | 155300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 214 | 20230629 | 155200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 215 | 20230629 | 155100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 216 | 20230629 | 155000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 217 | 20230629 | 154900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 218 | 20230629 | 154800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 219 | 20230629 | 154700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 220 | 20230629 | 154600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 221 | 20230629 | 154500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 222 | 20230629 | 154400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 223 | 20230629 | 154300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 224 | 20230629 | 154200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 225 | 20230629 | 154100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 226 | 20230629 | 154000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 227 | 20230629 | 153900 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 228 | 20230629 | 153800 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 229 | 20230629 | 153700 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 230 | 20230629 | 153600 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 231 | 20230629 | 153500 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 232 | 20230629 | 153400 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 233 | 20230629 | 153300 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 234 | 20230629 | 153200 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 235 | 20230629 | 153100 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 0 |
| 236 | 20230629 | 153000 | 22845841000 | 146400 | 146400 | 146400 | 146400 | 3373 |
| 237 | 20230629 | 152900 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 238 | 20230629 | 152800 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 239 | 20230629 | 152700 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 240 | 20230629 | 152600 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 241 | 20230629 | 152500 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 242 | 20230629 | 152400 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 243 | 20230629 | 152300 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 244 | 20230629 | 152200 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 245 | 20230629 | 152100 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 246 | 20230629 | 152000 | 22352033800 | 146000 | 146000 | 146000 | 146000 | 0 |
| 247 | 20230629 | 151900 | 22352033800 | 146000 | 146000 | 146000 | 145800 | 803 |
| 248 | 20230629 | 151800 | 22234902300 | 146000 | 146000 | 146000 | 145900 | 369 |
| 249 | 20230629 | 151700 | 22181035700 | 146000 | 146000 | 146000 | 145900 | 486 |
| 250 | 20230629 | 151600 | 22110091200 | 146000 | 146100 | 146100 | 145900 | 225 |
| 251 | 20230629 | 151500 | 22077244500 | 146100 | 146000 | 146100 | 145900 | 441 |
| 252 | 20230629 | 151400 | 22012855600 | 145900 | 146100 | 146100 | 145900 | 529 |
| 253 | 20230629 | 151300 | 21935622300 | 146100 | 146000 | 146100 | 146000 | 282 |
| 254 | 20230629 | 151200 | 21894441500 | 146100 | 146200 | 146200 | 145900 | 444 |
| 255 | 20230629 | 151100 | 21829597700 | 146100 | 146300 | 146400 | 146100 | 839 |
| 256 | 20230629 | 151000 | 21706943800 | 146400 | 146500 | 146500 | 146400 | 289 |
| 257 | 20230629 | 150900 | 21664628800 | 146500 | 146500 | 146500 | 146300 | 212 |
| 258 | 20230629 | 150800 | 21633593600 | 146500 | 146400 | 146500 | 146400 | 161 |
| 259 | 20230629 | 150700 | 21610022600 | 146400 | 146500 | 146500 | 146300 | 107 |
| 260 | 20230629 | 150600 | 21594356500 | 146500 | 146500 | 146500 | 146300 | 134 |
| 261 | 20230629 | 150500 | 21574737500 | 146500 | 146300 | 146500 | 146300 | 130 |
| 262 | 20230629 | 150400 | 21555702100 | 146400 | 146300 | 146500 | 146200 | 750 |
| 263 | 20230629 | 150300 | 21446013600 | 146300 | 146300 | 146300 | 146200 | 408 |
| 264 | 20230629 | 150200 | 21386323900 | 146300 | 146200 | 146300 | 146200 | 392 |
| 265 | 20230629 | 150100 | 21328987700 | 146200 | 146000 | 146200 | 145900 | 390 |
| 266 | 20230629 | 150000 | 21272024800 | 146000 | 146000 | 146000 | 145900 | 274 |
| 267 | 20230629 | 145900 | 21232020900 | 146000 | 146000 | 146000 | 145900 | 96 |
| 268 | 20230629 | 145800 | 21218005400 | 146000 | 145900 | 146000 | 145900 | 318 |
| 269 | 20230629 | 145700 | 21171584600 | 146000 | 146000 | 146000 | 146000 | 283 |
| 270 | 20230629 | 145600 | 21130266600 | 146000 | 146000 | 146000 | 145900 | 733 |
| 271 | 20230629 | 145500 | 21023308600 | 146000 | 145900 | 146000 | 145900 | 109 |
| 272 | 20230629 | 145400 | 21007394700 | 146000 | 146000 | 146000 | 145900 | 58 |
| 273 | 20230629 | 145300 | 20998927000 | 146000 | 146000 | 146000 | 145900 | 203 |
| 274 | 20230629 | 145200 | 20969290500 | 146000 | 145900 | 146000 | 145900 | 504 |
| 275 | 20230629 | 145100 | 20895730800 | 146000 | 146000 | 146000 | 145900 | 211 |
| 276 | 20230629 | 145000 | 20864925500 | 146000 | 146000 | 146000 | 146000 | 111 |
| 277 | 20230629 | 144900 | 20848719500 | 146000 | 145900 | 146000 | 145900 | 68 |
| 278 | 20230629 | 144800 | 20838793500 | 145900 | 146000 | 146000 | 145900 | 207 |
| 279 | 20230629 | 144700 | 20808574600 | 145900 | 146000 | 146000 | 145900 | 89 |
| 280 | 20230629 | 144600 | 20795582200 | 146000 | 145900 | 146000 | 145900 | 115 |
| 281 | 20230629 | 144500 | 20778798000 | 146000 | 146000 | 146000 | 145900 | 235 |
| 282 | 20230629 | 144400 | 20744495900 | 146000 | 146000 | 146000 | 145900 | 112 |
| 283 | 20230629 | 144300 | 20728148200 | 145900 | 146000 | 146000 | 145900 | 71 |
| 284 | 20230629 | 144200 | 20717784900 | 146000 | 145900 | 146000 | 145900 | 506 |
| 285 | 20230629 | 144100 | 20643952500 | 145900 | 146000 | 146000 | 145900 | 107 |
| 286 | 20230629 | 144000 | 20628334500 | 146000 | 146000 | 146000 | 145900 | 129 |
| 287 | 20230629 | 143900 | 20609503000 | 145900 | 146000 | 146000 | 145900 | 155 |
| 288 | 20230629 | 143800 | 20586880500 | 146000 | 146000 | 146000 | 146000 | 110 |
| 289 | 20230629 | 143700 | 20570820500 | 146000 | 145900 | 146000 | 145900 | 283 |
| 290 | 20230629 | 143600 | 20529524800 | 146000 | 146100 | 146100 | 145900 | 892 |
| 291 | 20230629 | 143500 | 20399245700 | 146100 | 146100 | 146100 | 146000 | 252 |
| 292 | 20230629 | 143400 | 20362430800 | 146100 | 146000 | 146100 | 146000 | 249 |
| 293 | 20230629 | 143300 | 20326055000 | 146100 | 146100 | 146100 | 146000 | 192 |
| 294 | 20230629 | 143200 | 20298013100 | 146100 | 146000 | 146200 | 146000 | 354 |
| 295 | 20230629 | 143100 | 20246309900 | 146000 | 145900 | 146000 | 145900 | 427 |
| 296 | 20230629 | 143000 | 20183997300 | 145900 | 145900 | 145900 | 145900 | 269 |
| 297 | 20230629 | 142900 | 20144750200 | 145900 | 145900 | 145900 | 145800 | 139 |
| 298 | 20230629 | 142800 | 20124472000 | 145900 | 145900 | 145900 | 145800 | 87 |
| 299 | 20230629 | 142700 | 20111778800 | 145900 | 145900 | 145900 | 145900 | 57 |
| 300 | 20230629 | 142600 | 20103462500 | 145900 | 145800 | 145900 | 145800 | 63 |
| 301 | 20230629 | 142500 | 20094271800 | 145900 | 145900 | 145900 | 145800 | 104 |
| 302 | 20230629 | 142400 | 20079100300 | 145900 | 145900 | 145900 | 145800 | 166 |
| 303 | 20230629 | 142300 | 20054894200 | 145900 | 145900 | 145900 | 145800 | 205 |
| 304 | 20230629 | 142200 | 20024998400 | 145900 | 145800 | 145900 | 145800 | 86 |
| 305 | 20230629 | 142100 | 20012451600 | 145900 | 145900 | 145900 | 145800 | 193 |
| 306 | 20230629 | 142000 | 19984303600 | 145900 | 145900 | 145900 | 145800 | 186 |
| 307 | 20230629 | 141900 | 19957167700 | 145900 | 145700 | 145900 | 145600 | 1776 |
| 308 | 20230629 | 141800 | 19698369200 | 145600 | 145700 | 145700 | 145600 | 155 |
| 309 | 20230629 | 141700 | 19675793500 | 145700 | 145800 | 145800 | 145700 | 209 |
| 310 | 20230629 | 141600 | 19645337400 | 145700 | 145800 | 145800 | 145700 | 79 |
| 311 | 20230629 | 141500 | 19633821400 | 145700 | 145800 | 145800 | 145700 | 147 |
| 312 | 20230629 | 141400 | 19612399000 | 145800 | 145800 | 145800 | 145700 | 198 |
| 313 | 20230629 | 141300 | 19583536700 | 145800 | 145800 | 145800 | 145800 | 88 |
| 314 | 20230629 | 141200 | 19570706300 | 145800 | 145700 | 145800 | 145700 | 111 |
| 315 | 20230629 | 141100 | 19554526100 | 145700 | 145900 | 145900 | 145700 | 184 |
| 316 | 20230629 | 141000 | 19527709000 | 145900 | 145900 | 145900 | 145800 | 129 |
| 317 | 20230629 | 140900 | 19508893900 | 145900 | 145900 | 145900 | 145800 | 58 |
| 318 | 20230629 | 140800 | 19500432000 | 145900 | 146000 | 146000 | 145800 | 348 |
| 319 | 20230629 | 140700 | 19449653300 | 146000 | 146000 | 146000 | 146000 | 49 |
| 320 | 20230629 | 140600 | 19442499300 | 146000 | 146000 | 146000 | 145900 | 141 |
| 321 | 20230629 | 140500 | 19421922700 | 145900 | 145400 | 145900 | 145400 | 1077 |
| 322 | 20230629 | 140400 | 19265235500 | 145500 | 145700 | 145700 | 145400 | 2460 |
| 323 | 20230629 | 140300 | 18907210400 | 145600 | 145600 | 145700 | 145600 | 200 |
| 324 | 20230629 | 140200 | 18878079400 | 145600 | 145700 | 145700 | 145600 | 224 |
| 325 | 20230629 | 140100 | 18845455800 | 145600 | 145700 | 145900 | 145600 | 584 |
| 326 | 20230629 | 140000 | 18760366600 | 145700 | 145800 | 145900 | 145700 | 963 |
| 327 | 20230629 | 135900 | 18619949600 | 145800 | 145900 | 146000 | 145800 | 336 |
| 328 | 20230629 | 135800 | 18570927200 | 145900 | 146100 | 146200 | 145900 | 524 |
| 329 | 20230629 | 135700 | 18494405100 | 146100 | 146200 | 146200 | 146100 | 139 |
| 330 | 20230629 | 135600 | 18474091200 | 146100 | 146200 | 146200 | 146000 | 1482 |
| 331 | 20230629 | 135500 | 18257636000 | 146200 | 146300 | 146400 | 146200 | 897 |
| 332 | 20230629 | 135400 | 18126427500 | 146400 | 146400 | 146400 | 146300 | 95 |
| 333 | 20230629 | 135300 | 18112520600 | 146400 | 146400 | 146400 | 146300 | 106 |
| 334 | 20230629 | 135200 | 18097002300 | 146400 | 146400 | 146400 | 146400 | 184 |
| 335 | 20230629 | 135100 | 18070064700 | 146400 | 146400 | 146400 | 146300 | 94 |
| 336 | 20230629 | 135000 | 18056306500 | 146400 | 146400 | 146400 | 146300 | 147 |
| 337 | 20230629 | 134900 | 18034786000 | 146400 | 146400 | 146400 | 146300 | 127 |
| 338 | 20230629 | 134800 | 18016196700 | 146400 | 146400 | 146400 | 146200 | 176 |
| 339 | 20230629 | 134700 | 17990439200 | 146400 | 146300 | 146400 | 146300 | 120 |
| 340 | 20230629 | 134600 | 17972872300 | 146300 | 146500 | 146500 | 146200 | 1492 |
| 341 | 20230629 | 134500 | 17754479500 | 146500 | 146500 | 146600 | 146400 | 464 |
| 342 | 20230629 | 134400 | 17686499000 | 146600 | 146700 | 146700 | 146500 | 186 |
| 343 | 20230629 | 134300 | 17659227400 | 146700 | 146600 | 146700 | 146500 | 245 |
| 344 | 20230629 | 134200 | 17623311600 | 146700 | 146800 | 146800 | 146600 | 278 |
| 345 | 20230629 | 134100 | 17582528600 | 146800 | 146700 | 146800 | 146700 | 144 |
| 346 | 20230629 | 134000 | 17561396100 | 146800 | 146600 | 146800 | 146600 | 253 |
| 347 | 20230629 | 133900 | 17524276800 | 146700 | 146700 | 146700 | 146600 | 119 |
| 348 | 20230629 | 133800 | 17506820000 | 146700 | 146600 | 146700 | 146600 | 148 |
| 349 | 20230629 | 133700 | 17485112200 | 146600 | 146500 | 146600 | 146500 | 514 |
| 350 | 20230629 | 133600 | 17409807000 | 146500 | 146500 | 146500 | 146400 | 89 |
| 351 | 20230629 | 133500 | 17396769500 | 146500 | 146500 | 146500 | 146400 | 242 |
| 352 | 20230629 | 133400 | 17361316600 | 146400 | 146500 | 146500 | 146400 | 90 |
| 353 | 20230629 | 133300 | 17348131700 | 146400 | 146500 | 146500 | 146400 | 137 |
| 354 | 20230629 | 133200 | 17328071200 | 146500 | 146500 | 146500 | 146400 | 243 |
| 355 | 20230629 | 133100 | 17292473000 | 146500 | 146500 | 146500 | 146400 | 103 |
| 356 | 20230629 | 133000 | 17277384200 | 146500 | 146500 | 146500 | 146400 | 62 |
| 357 | 20230629 | 132900 | 17268301400 | 146500 | 146400 | 146500 | 146300 | 425 |
| 358 | 20230629 | 132800 | 17206060000 | 146400 | 146400 | 146400 | 146300 | 48 |
| 359 | 20230629 | 132700 | 17199033000 | 146300 | 146500 | 146500 | 146300 | 260 |
| 360 | 20230629 | 132600 | 17160967000 | 146500 | 146500 | 146500 | 146400 | 56 |
| 361 | 20230629 | 132500 | 17152764500 | 146500 | 146600 | 146600 | 146500 | 224 |
| 362 | 20230629 | 132400 | 17119941600 | 146600 | 146600 | 146700 | 146600 | 196 |
| 363 | 20230629 | 132300 | 17091205300 | 146700 | 146800 | 146900 | 146600 | 829 |
| 364 | 20230629 | 132200 | 16969603900 | 146900 | 146700 | 146900 | 146700 | 291 |
| 365 | 20230629 | 132100 | 16926861500 | 146700 | 146800 | 146900 | 146700 | 300 |
| 366 | 20230629 | 132000 | 16882832200 | 146900 | 146700 | 146900 | 146700 | 474 |
| 367 | 20230629 | 131900 | 16813249300 | 146700 | 146800 | 146800 | 146700 | 126 |
| 368 | 20230629 | 131800 | 16794753300 | 146800 | 146800 | 146800 | 146700 | 103 |
| 369 | 20230629 | 131700 | 16779634300 | 146700 | 146800 | 146800 | 146700 | 113 |
| 370 | 20230629 | 131600 | 16763049900 | 146800 | 146700 | 146800 | 146700 | 156 |
| 371 | 20230629 | 131500 | 16740151900 | 146800 | 146700 | 146800 | 146700 | 325 |
| 372 | 20230629 | 131400 | 16692462300 | 146800 | 146800 | 146800 | 146700 | 303 |
| 373 | 20230629 | 131300 | 16648006900 | 146800 | 146800 | 146800 | 146700 | 95 |
| 374 | 20230629 | 131200 | 16634062100 | 146800 | 146700 | 146800 | 146700 | 267 |
| 375 | 20230629 | 131100 | 16594883900 | 146800 | 146800 | 146800 | 146700 | 56 |
| 376 | 20230629 | 131000 | 16586663200 | 146800 | 146800 | 146800 | 146700 | 206 |
| 377 | 20230629 | 130900 | 16556432800 | 146800 | 146500 | 146800 | 146500 | 460 |
| 378 | 20230629 | 130800 | 16489006200 | 146500 | 146500 | 146500 | 146400 | 394 |
| 379 | 20230629 | 130700 | 16431285900 | 146500 | 146500 | 146500 | 146400 | 73 |
| 380 | 20230629 | 130600 | 16420592100 | 146500 | 146500 | 146500 | 146400 | 157 |
| 381 | 20230629 | 130500 | 16397595900 | 146500 | 146500 | 146500 | 146400 | 185 |
| 382 | 20230629 | 130400 | 16370496600 | 146500 | 146500 | 146500 | 146400 | 99 |
| 383 | 20230629 | 130300 | 16355994300 | 146500 | 146500 | 146500 | 146400 | 244 |
| 384 | 20230629 | 130200 | 16320249200 | 146500 | 146500 | 146500 | 146400 | 384 |
| 385 | 20230629 | 130100 | 16264005000 | 146400 | 146300 | 146500 | 146300 | 169 |
| 386 | 20230629 | 130000 | 16239263200 | 146400 | 146200 | 146400 | 146200 | 426 |
| 387 | 20230629 | 125900 | 16176909500 | 146200 | 146100 | 146200 | 146100 | 682 |
| 388 | 20230629 | 125800 | 16077244300 | 146100 | 146000 | 146100 | 146000 | 329 |
| 389 | 20230629 | 125700 | 16029209500 | 146000 | 146000 | 146000 | 146000 | 259 |
| 390 | 20230629 | 125600 | 15991395500 | 146000 | 146000 | 146000 | 146000 | 67 |
| 391 | 20230629 | 125500 | 15981613500 | 146000 | 146000 | 146000 | 145900 | 216 |
| 392 | 20230629 | 125400 | 15950078500 | 145900 | 146000 | 146000 | 145900 | 88 |
| 393 | 20230629 | 125300 | 15937232100 | 145900 | 145900 | 146000 | 145900 | 103 |
| 394 | 20230629 | 125200 | 15922196800 | 146000 | 146000 | 146000 | 146000 | 123 |
| 395 | 20230629 | 125100 | 15904238800 | 146000 | 146000 | 146000 | 145900 | 76 |
| 396 | 20230629 | 125000 | 15893143200 | 146000 | 146000 | 146000 | 145900 | 189 |
| 397 | 20230629 | 124900 | 15865552200 | 145900 | 146000 | 146100 | 145900 | 684 |
| 398 | 20230629 | 124800 | 15765713700 | 146000 | 146000 | 146000 | 145900 | 124 |
| 399 | 20230629 | 124700 | 15747611100 | 146000 | 146100 | 146100 | 145900 | 256 |
| 400 | 20230629 | 124600 | 15710229600 | 146100 | 146100 | 146100 | 146100 | 7 |
| 401 | 20230629 | 124500 | 15709206900 | 146100 | 146000 | 146100 | 146000 | 204 |
| 402 | 20230629 | 124400 | 15679412500 | 146000 | 146100 | 146100 | 146000 | 181 |
| 403 | 20230629 | 124300 | 15652980400 | 146000 | 146000 | 146100 | 146000 | 52 |
| 404 | 20230629 | 124200 | 15645385500 | 146100 | 146000 | 146100 | 146000 | 757 |
| 405 | 20230629 | 124100 | 15534855400 | 146100 | 146100 | 146100 | 146000 | 285 |
| 406 | 20230629 | 124000 | 15493243100 | 146100 | 146100 | 146100 | 146000 | 100 |
| 407 | 20230629 | 123900 | 15478633500 | 146100 | 146100 | 146100 | 146000 | 103 |
| 408 | 20230629 | 123800 | 15463585700 | 146100 | 146100 | 146100 | 146000 | 193 |
| 409 | 20230629 | 123700 | 15435388900 | 146100 | 146200 | 146200 | 146000 | 150 |
| 410 | 20230629 | 123600 | 15413476800 | 146200 | 146200 | 146200 | 146100 | 132 |
| 411 | 20230629 | 123500 | 15394186800 | 146100 | 146300 | 146300 | 146100 | 1146 |
| 412 | 20230629 | 123400 | 15226702800 | 146300 | 146400 | 146400 | 146300 | 328 |
| 413 | 20230629 | 123300 | 15178712900 | 146400 | 146400 | 146500 | 146300 | 336 |
| 414 | 20230629 | 123200 | 15129520300 | 146400 | 146500 | 146500 | 146400 | 126 |
| 415 | 20230629 | 123100 | 15111067600 | 146500 | 146500 | 146500 | 146400 | 34 |
| 416 | 20230629 | 123000 | 15106086700 | 146500 | 146500 | 146500 | 146400 | 160 |
| 417 | 20230629 | 122900 | 15082647300 | 146400 | 146400 | 146400 | 146400 | 221 |
| 418 | 20230629 | 122800 | 15050292900 | 146400 | 146400 | 146400 | 146300 | 68 |
| 419 | 20230629 | 122700 | 15040341200 | 146400 | 146400 | 146400 | 146400 | 73 |
| 420 | 20230629 | 122600 | 15029654000 | 146400 | 146400 | 146400 | 146300 | 58 |
| 421 | 20230629 | 122500 | 15021164400 | 146400 | 146300 | 146400 | 146300 | 72 |
| 422 | 20230629 | 122400 | 15010625400 | 146400 | 146400 | 146400 | 146300 | 86 |
| 423 | 20230629 | 122300 | 14998037000 | 146200 | 146300 | 146400 | 146200 | 627 |
| 424 | 20230629 | 122200 | 14906312500 | 146400 | 146400 | 146400 | 146400 | 111 |
| 425 | 20230629 | 122100 | 14890062100 | 146400 | 146400 | 146400 | 146300 | 46 |
| 426 | 20230629 | 122000 | 14883327800 | 146400 | 146400 | 146400 | 146400 | 287 |
| 427 | 20230629 | 121900 | 14841311000 | 146300 | 146400 | 146400 | 146300 | 138 |
| 428 | 20230629 | 121800 | 14821111200 | 146400 | 146300 | 146400 | 146300 | 10 |
| 429 | 20230629 | 121700 | 14819647800 | 146400 | 146500 | 146500 | 146400 | 261 |
| 430 | 20230629 | 121600 | 14781431400 | 146500 | 146500 | 146500 | 146400 | 65 |
| 431 | 20230629 | 121500 | 14771910700 | 146500 | 146500 | 146500 | 146500 | 141 |
| 432 | 20230629 | 121400 | 14751254200 | 146500 | 146500 | 146500 | 146400 | 130 |
| 433 | 20230629 | 121300 | 14732216900 | 146500 | 146400 | 146500 | 146300 | 296 |
| 434 | 20230629 | 121200 | 14688882100 | 146400 | 146400 | 146400 | 146300 | 98 |
| 435 | 20230629 | 121100 | 14674535000 | 146400 | 146500 | 146500 | 146300 | 75 |
| 436 | 20230629 | 121000 | 14663550300 | 146400 | 146500 | 146600 | 146400 | 475 |
| 437 | 20230629 | 120900 | 14593982500 | 146600 | 146600 | 146700 | 146600 | 228 |
| 438 | 20230629 | 120800 | 14560552100 | 146600 | 146600 | 146600 | 146500 | 62 |
| 439 | 20230629 | 120700 | 14551463000 | 146600 | 146500 | 146600 | 146500 | 161 |
| 440 | 20230629 | 120600 | 14527861400 | 146600 | 146600 | 146600 | 146500 | 50 |
| 441 | 20230629 | 120500 | 14520532800 | 146600 | 146500 | 146600 | 146500 | 49 |
| 442 | 20230629 | 120400 | 14513350000 | 146500 | 146600 | 146600 | 146500 | 158 |
| 443 | 20230629 | 120300 | 14490194200 | 146600 | 146600 | 146600 | 146500 | 143 |
| 444 | 20230629 | 120200 | 14469231500 | 146600 | 146600 | 146600 | 146500 | 68 |
| 445 | 20230629 | 120100 | 14459263800 | 146600 | 146700 | 146700 | 146500 | 265 |
| 446 | 20230629 | 120000 | 14420433200 | 146600 | 146600 | 146700 | 146600 | 1183 |
| 447 | 20230629 | 115900 | 14247005000 | 146700 | 146700 | 146700 | 146700 | 149 |
| 448 | 20230629 | 115800 | 14225146700 | 146700 | 146600 | 146700 | 146500 | 682 |
| 449 | 20230629 | 115700 | 14125165200 | 146600 | 146600 | 146600 | 146600 | 135 |
| 450 | 20230629 | 115600 | 14105374200 | 146600 | 146600 | 146600 | 146600 | 224 |
| 451 | 20230629 | 115500 | 14072535800 | 146500 | 146600 | 146600 | 146500 | 268 |
| 452 | 20230629 | 115400 | 14033250400 | 146600 | 146500 | 146600 | 146400 | 157 |
| 453 | 20230629 | 115300 | 14010248400 | 146500 | 146600 | 146600 | 146500 | 116 |
| 454 | 20230629 | 115200 | 13993254000 | 146500 | 146400 | 146500 | 146400 | 313 |
| 455 | 20230629 | 115100 | 13947408800 | 146400 | 146600 | 146700 | 146400 | 303 |
| 456 | 20230629 | 115000 | 13903009700 | 146700 | 146900 | 146900 | 146600 | 668 |
| 457 | 20230629 | 114900 | 13804952700 | 147000 | 146900 | 147000 | 146900 | 96 |
| 458 | 20230629 | 114800 | 13790842900 | 146900 | 147000 | 147100 | 146900 | 118 |
| 459 | 20230629 | 114700 | 13773496200 | 147000 | 147100 | 147100 | 147000 | 71 |
| 460 | 20230629 | 114600 | 13763052300 | 147000 | 147100 | 147100 | 147000 | 128 |
| 461 | 20230629 | 114500 | 13744232900 | 147000 | 147100 | 147100 | 147000 | 50 |
| 462 | 20230629 | 114400 | 13736879800 | 147000 | 146900 | 147100 | 146900 | 264 |
| 463 | 20230629 | 114300 | 13698068500 | 147000 | 147000 | 147000 | 146900 | 20 |
| 464 | 20230629 | 114200 | 13695128800 | 146900 | 146800 | 147000 | 146800 | 121 |
| 465 | 20230629 | 114100 | 13677355100 | 146800 | 147000 | 147000 | 146800 | 229 |
| 466 | 20230629 | 114000 | 13643726400 | 146900 | 147000 | 147100 | 146900 | 399 |
| 467 | 20230629 | 113900 | 13585103500 | 147100 | 147000 | 147100 | 147000 | 208 |
| 468 | 20230629 | 113800 | 13554520300 | 146900 | 146700 | 146900 | 146700 | 440 |
| 469 | 20230629 | 113700 | 13489907500 | 146700 | 146800 | 146900 | 146700 | 178 |
| 470 | 20230629 | 113600 | 13463776000 | 146900 | 146700 | 146900 | 146600 | 624 |
| 471 | 20230629 | 113500 | 13372215700 | 146700 | 146700 | 146700 | 146600 | 183 |
| 472 | 20230629 | 113400 | 13345383600 | 146700 | 146700 | 146700 | 146600 | 105 |
| 473 | 20230629 | 113300 | 13329981600 | 146700 | 146700 | 146700 | 146600 | 73 |
| 474 | 20230629 | 113200 | 13319276000 | 146600 | 146700 | 146700 | 146600 | 230 |
| 475 | 20230629 | 113100 | 13285542100 | 146700 | 146600 | 146700 | 146600 | 60 |
| 476 | 20230629 | 113000 | 13276741100 | 146600 | 146700 | 146700 | 146600 | 144 |
| 477 | 20230629 | 112900 | 13255620400 | 146700 | 146700 | 146800 | 146700 | 133 |
| 478 | 20230629 | 112800 | 13236105600 | 146700 | 146800 | 146800 | 146700 | 58 |
| 479 | 20230629 | 112700 | 13227595900 | 146800 | 147000 | 147000 | 146800 | 324 |
| 480 | 20230629 | 112600 | 13180009300 | 147000 | 147000 | 147000 | 146900 | 106 |
| 481 | 20230629 | 112500 | 13164433900 | 146900 | 146900 | 147000 | 146900 | 176 |
| 482 | 20230629 | 112400 | 13138564800 | 147000 | 146900 | 147000 | 146900 | 112 |
| 483 | 20230629 | 112300 | 13122103700 | 147000 | 146900 | 147000 | 146900 | 102 |
| 484 | 20230629 | 112200 | 13107116100 | 147000 | 147100 | 147100 | 146900 | 164 |
| 485 | 20230629 | 112100 | 13083004300 | 147100 | 147000 | 147100 | 146900 | 891 |
| 486 | 20230629 | 112000 | 12952029100 | 147000 | 146800 | 147000 | 146700 | 229 |
| 487 | 20230629 | 111900 | 12918409900 | 146800 | 146400 | 146800 | 146300 | 339 |
| 488 | 20230629 | 111800 | 12868764700 | 146400 | 146300 | 146400 | 146300 | 90 |
| 489 | 20230629 | 111700 | 12855593000 | 146300 | 146100 | 146300 | 146000 | 2312 |
| 490 | 20230629 | 111600 | 12517917000 | 146100 | 146100 | 146200 | 146000 | 629 |
| 491 | 20230629 | 111500 | 12426018200 | 146200 | 146100 | 146200 | 146100 | 579 |
| 492 | 20230629 | 111400 | 12341398900 | 146200 | 146200 | 146300 | 146200 | 306 |
| 493 | 20230629 | 111300 | 12296655300 | 146200 | 146400 | 146400 | 146200 | 870 |
| 494 | 20230629 | 111200 | 12169431300 | 146400 | 146500 | 146500 | 146400 | 1228 |
| 495 | 20230629 | 111100 | 11989567800 | 146600 | 146600 | 146700 | 146600 | 145 |
| 496 | 20230629 | 111000 | 11968307900 | 146600 | 146600 | 146700 | 146600 | 215 |
| 497 | 20230629 | 110900 | 11936788000 | 146600 | 146500 | 146600 | 146500 | 407 |
| 498 | 20230629 | 110800 | 11877129700 | 146600 | 146600 | 146700 | 146500 | 578 |
| 499 | 20230629 | 110700 | 11792403000 | 146600 | 147000 | 147000 | 146600 | 1147 |
| 500 | 20230629 | 110600 | 11624015600 | 147000 | 147100 | 147100 | 147000 | 168 |
| 501 | 20230629 | 110500 | 11599309800 | 147100 | 147000 | 147100 | 147000 | 172 |
| 502 | 20230629 | 110400 | 11574020400 | 147000 | 147000 | 147100 | 146900 | 82 |
| 503 | 20230629 | 110300 | 11561966100 | 146900 | 147000 | 147000 | 146900 | 803 |
| 504 | 20230629 | 110200 | 11443955200 | 147000 | 147200 | 147200 | 146900 | 815 |
| 505 | 20230629 | 110100 | 11324107300 | 147200 | 147300 | 147300 | 147200 | 61 |
| 506 | 20230629 | 110000 | 11315124700 | 147200 | 147400 | 147400 | 147200 | 173 |
| 507 | 20230629 | 105900 | 11289642900 | 147400 | 147300 | 147400 | 147200 | 335 |
| 508 | 20230629 | 105800 | 11240303800 | 147200 | 147400 | 147400 | 147200 | 372 |
| 509 | 20230629 | 105700 | 11185522100 | 147400 | 147500 | 147500 | 147400 | 170 |
| 510 | 20230629 | 105600 | 11160460300 | 147500 | 147400 | 147500 | 147400 | 193 |
| 511 | 20230629 | 105500 | 11131994500 | 147500 | 147400 | 147500 | 147300 | 240 |
| 512 | 20230629 | 105400 | 11096615100 | 147400 | 147300 | 147400 | 147300 | 216 |
| 513 | 20230629 | 105300 | 11064791100 | 147200 | 147300 | 147300 | 147200 | 60 |
| 514 | 20230629 | 105200 | 11055957300 | 147300 | 147400 | 147400 | 147200 | 165 |
| 515 | 20230629 | 105100 | 11031654800 | 147400 | 147200 | 147400 | 147200 | 519 |
| 516 | 20230629 | 105000 | 10955210400 | 147200 | 147000 | 147200 | 147000 | 320 |
| 517 | 20230629 | 104900 | 10908149200 | 146900 | 146800 | 147000 | 146700 | 518 |
| 518 | 20230629 | 104800 | 10832093800 | 146800 | 146800 | 146800 | 146700 | 155 |
| 519 | 20230629 | 104700 | 10809341400 | 146800 | 146700 | 146800 | 146700 | 231 |
| 520 | 20230629 | 104600 | 10775442300 | 146700 | 146600 | 147000 | 146600 | 936 |
| 521 | 20230629 | 104500 | 10638160700 | 146500 | 146800 | 146800 | 146500 | 1116 |
| 522 | 20230629 | 104400 | 10474507400 | 146800 | 146800 | 146900 | 146800 | 429 |
| 523 | 20230629 | 104300 | 10411524800 | 146800 | 147000 | 147100 | 146800 | 1192 |
| 524 | 20230629 | 104200 | 10236485900 | 147100 | 147300 | 147300 | 146900 | 1801 |
| 525 | 20230629 | 104100 | 9971616900 | 147300 | 147300 | 147300 | 147200 | 226 |
| 526 | 20230629 | 104000 | 9938329500 | 147300 | 147300 | 147300 | 147300 | 24 |
| 527 | 20230629 | 103900 | 9934794300 | 147300 | 147200 | 147300 | 147200 | 399 |
| 528 | 20230629 | 103800 | 9876035700 | 147200 | 147400 | 147400 | 147200 | 119 |
| 529 | 20230629 | 103700 | 9858506200 | 147300 | 147400 | 147400 | 147200 | 264 |
| 530 | 20230629 | 103600 | 9819615600 | 147300 | 147300 | 147300 | 147200 | 338 |
| 531 | 20230629 | 103500 | 9769830200 | 147300 | 147200 | 147300 | 147200 | 142 |
| 532 | 20230629 | 103400 | 9748924300 | 147300 | 147300 | 147300 | 147300 | 175 |
| 533 | 20230629 | 103300 | 9723146800 | 147300 | 147400 | 147400 | 147200 | 222 |
| 534 | 20230629 | 103200 | 9690444600 | 147400 | 147300 | 147400 | 147200 | 455 |
| 535 | 20230629 | 103100 | 9623424400 | 147300 | 147600 | 147600 | 147300 | 212 |
| 536 | 20230629 | 103000 | 9592165400 | 147500 | 147700 | 147700 | 147500 | 555 |
| 537 | 20230629 | 102900 | 9510290400 | 147700 | 147700 | 147700 | 147600 | 78 |
| 538 | 20230629 | 102800 | 9498769900 | 147700 | 147700 | 147700 | 147500 | 119 |
| 539 | 20230629 | 102700 | 9481197900 | 147600 | 147500 | 147600 | 147400 | 355 |
| 540 | 20230629 | 102600 | 9428822400 | 147400 | 147500 | 147500 | 147400 | 449 |
| 541 | 20230629 | 102500 | 9362601700 | 147500 | 147500 | 147500 | 147400 | 74 |
| 542 | 20230629 | 102400 | 9351687400 | 147500 | 147400 | 147500 | 147400 | 156 |
| 543 | 20230629 | 102300 | 9328680100 | 147500 | 147500 | 147500 | 147400 | 80 |
| 544 | 20230629 | 102200 | 9316882900 | 147500 | 147600 | 147600 | 147400 | 465 |
| 545 | 20230629 | 102100 | 9248299000 | 147600 | 147600 | 147600 | 147500 | 386 |
| 546 | 20230629 | 102000 | 9191328200 | 147600 | 147600 | 147600 | 147500 | 33 |
| 547 | 20230629 | 101900 | 9186457700 | 147500 | 147500 | 147600 | 147500 | 200 |
| 548 | 20230629 | 101800 | 9156944200 | 147600 | 147500 | 147600 | 147400 | 317 |
| 549 | 20230629 | 101700 | 9110185800 | 147500 | 147400 | 147500 | 147300 | 892 |
| 550 | 20230629 | 101600 | 8978653900 | 147500 | 147600 | 147600 | 147400 | 320 |
| 551 | 20230629 | 101500 | 8931446000 | 147600 | 147600 | 147600 | 147400 | 471 |
| 552 | 20230629 | 101400 | 8861980300 | 147600 | 147900 | 148000 | 147500 | 985 |
| 553 | 20230629 | 101300 | 8716415500 | 147900 | 147800 | 148000 | 147800 | 474 |
| 554 | 20230629 | 101200 | 8646313400 | 147800 | 147600 | 147800 | 147600 | 662 |
| 555 | 20230629 | 101100 | 8548553800 | 147600 | 147600 | 147600 | 147500 | 140 |
| 556 | 20230629 | 101000 | 8527896800 | 147600 | 147600 | 147600 | 147500 | 121 |
| 557 | 20230629 | 100900 | 8510042600 | 147600 | 147600 | 147600 | 147500 | 271 |
| 558 | 20230629 | 100800 | 8470062400 | 147600 | 147700 | 147700 | 147500 | 255 |
| 559 | 20230629 | 100700 | 8432414300 | 147600 | 147600 | 147700 | 147500 | 324 |
| 560 | 20230629 | 100600 | 8384594800 | 147600 | 147800 | 147800 | 147500 | 562 |
| 561 | 20230629 | 100500 | 8301595600 | 147800 | 147800 | 147800 | 147700 | 110 |
| 562 | 20230629 | 100400 | 8285338000 | 147700 | 147600 | 147700 | 147500 | 280 |
| 563 | 20230629 | 100300 | 8244007100 | 147600 | 147500 | 147600 | 147400 | 408 |
| 564 | 20230629 | 100200 | 8183825400 | 147400 | 147500 | 147500 | 147400 | 343 |
| 565 | 20230629 | 100100 | 8133247300 | 147500 | 147700 | 148000 | 147200 | 710 |
| 566 | 20230629 | 100000 | 8028537500 | 147800 | 148200 | 148200 | 147800 | 885 |
| 567 | 20230629 | 095900 | 7897621500 | 148200 | 148200 | 148200 | 148100 | 165 |
| 568 | 20230629 | 095800 | 7873171200 | 148200 | 148200 | 148200 | 148100 | 505 |
| 569 | 20230629 | 095700 | 7798357600 | 148200 | 148200 | 148200 | 148100 | 160 |
| 570 | 20230629 | 095600 | 7774646600 | 148200 | 148100 | 148200 | 148100 | 217 |
| 571 | 20230629 | 095500 | 7742490700 | 148200 | 148200 | 148200 | 148000 | 345 |
| 572 | 20230629 | 095400 | 7691379400 | 148200 | 148100 | 148200 | 148000 | 619 |
| 573 | 20230629 | 095300 | 7599709900 | 148000 | 148000 | 148100 | 147900 | 411 |
| 574 | 20230629 | 095200 | 7538875800 | 148100 | 148500 | 148500 | 148100 | 988 |
| 575 | 20230629 | 095100 | 7392425000 | 148400 | 148400 | 148400 | 148200 | 389 |
| 576 | 20230629 | 095000 | 7334712300 | 148400 | 148300 | 148500 | 148200 | 222 |
| 577 | 20230629 | 094900 | 7301765200 | 148500 | 148200 | 148500 | 148000 | 1337 |
| 578 | 20230629 | 094800 | 7103529800 | 148200 | 147800 | 148200 | 147800 | 506 |
| 579 | 20230629 | 094700 | 7028664700 | 147700 | 147600 | 147700 | 147500 | 1256 |
| 580 | 20230629 | 094600 | 6843210700 | 147600 | 147400 | 147700 | 147400 | 444 |
| 581 | 20230629 | 094500 | 6777716900 | 147400 | 147200 | 147400 | 147100 | 496 |
| 582 | 20230629 | 094400 | 6704699500 | 147200 | 147100 | 147200 | 147000 | 665 |
| 583 | 20230629 | 094300 | 6606886100 | 147000 | 147100 | 147100 | 147000 | 195 |
| 584 | 20230629 | 094200 | 6578209400 | 147000 | 147000 | 147200 | 146900 | 1036 |
| 585 | 20230629 | 094100 | 6425895700 | 146900 | 146900 | 147000 | 146900 | 1747 |
| 586 | 20230629 | 094000 | 6169156500 | 147000 | 147400 | 147400 | 146900 | 2394 |
| 587 | 20230629 | 093900 | 5816953700 | 147400 | 147400 | 147500 | 147300 | 598 |
| 588 | 20230629 | 093800 | 5728811200 | 147400 | 147700 | 147700 | 147400 | 720 |
| 589 | 20230629 | 093700 | 5622614800 | 147700 | 147400 | 147700 | 147400 | 244 |
| 590 | 20230629 | 093600 | 5586610200 | 147400 | 147500 | 147600 | 147300 | 713 |
| 591 | 20230629 | 093500 | 5481475700 | 147500 | 147300 | 147700 | 147200 | 1602 |
| 592 | 20230629 | 093400 | 5245456800 | 147400 | 147700 | 147900 | 147300 | 2137 |
| 593 | 20230629 | 093300 | 4930081800 | 147800 | 147900 | 148000 | 147700 | 1017 |
| 594 | 20230629 | 093200 | 4779738600 | 147900 | 147900 | 148100 | 147800 | 1098 |
| 595 | 20230629 | 093100 | 4617272400 | 148000 | 148100 | 148100 | 147900 | 905 |
| 596 | 20230629 | 093000 | 4483362900 | 148000 | 148100 | 148100 | 148000 | 632 |
| 597 | 20230629 | 092900 | 4389800200 | 148000 | 148100 | 148200 | 148000 | 733 |
| 598 | 20230629 | 092800 | 4281241000 | 148300 | 149100 | 149200 | 148100 | 2134 |
| 599 | 20230629 | 092700 | 3963938900 | 149100 | 148900 | 149100 | 148800 | 684 |
| 600 | 20230629 | 092600 | 3862059000 | 148900 | 148900 | 148900 | 148700 | 512 |
| 601 | 20230629 | 092500 | 3785879700 | 148900 | 148600 | 149000 | 148600 | 1062 |
| 602 | 20230629 | 092400 | 3627807800 | 148600 | 148700 | 148800 | 148600 | 518 |
| 603 | 20230629 | 092300 | 3550779200 | 148800 | 149000 | 149000 | 148700 | 686 |
| 604 | 20230629 | 092200 | 3448646300 | 149000 | 148900 | 149000 | 148800 | 395 |
| 605 | 20230629 | 092100 | 3389809400 | 148900 | 148700 | 148900 | 148500 | 1004 |
| 606 | 20230629 | 092000 | 3240572700 | 148700 | 148400 | 148700 | 148200 | 625 |
| 607 | 20230629 | 091900 | 3147792200 | 148400 | 148300 | 148400 | 148200 | 444 |
| 608 | 20230629 | 091800 | 3081934300 | 148300 | 148200 | 148400 | 148100 | 562 |
| 609 | 20230629 | 091700 | 2998614700 | 148200 | 148000 | 148200 | 148000 | 964 |
| 610 | 20230629 | 091600 | 2855797600 | 148100 | 148500 | 148500 | 148000 | 705 |
| 611 | 20230629 | 091500 | 2751285200 | 148400 | 148700 | 148800 | 148400 | 387 |
| 612 | 20230629 | 091400 | 2693779200 | 148700 | 148700 | 148800 | 148200 | 772 |
| 613 | 20230629 | 091300 | 2579143500 | 148700 | 148200 | 148900 | 148200 | 636 |
| 614 | 20230629 | 091200 | 2484631600 | 148200 | 148300 | 148500 | 148200 | 754 |
| 615 | 20230629 | 091100 | 2372835400 | 148200 | 147700 | 148300 | 147300 | 1596 |
| 616 | 20230629 | 091000 | 2137061700 | 147700 | 148600 | 148600 | 147700 | 1906 |
| 617 | 20230629 | 090900 | 1854955900 | 148200 | 149100 | 149100 | 148200 | 2535 |
| 618 | 20230629 | 090800 | 1478219400 | 149100 | 149100 | 149100 | 149000 | 316 |
| 619 | 20230629 | 090700 | 1431118700 | 149000 | 149100 | 149100 | 149000 | 415 |
| 620 | 20230629 | 090600 | 1369281300 | 149100 | 149400 | 149400 | 149000 | 590 |
| 621 | 20230629 | 090500 | 1281284800 | 149200 | 148700 | 149400 | 148600 | 1396 |
| 622 | 20230629 | 090400 | 1073355300 | 148700 | 149000 | 149000 | 148500 | 1226 |
| 623 | 20230629 | 090300 | 891011100 | 149100 | 149000 | 149100 | 149000 | 644 |
| 624 | 20230629 | 090200 | 795035500 | 149100 | 149400 | 149400 | 149000 | 398 |
| 625 | 20230629 | 090100 | 735687300 | 149400 | 148600 | 149400 | 148400 | 1598 |
| 626 | 20230629 | 090000 | 498284300 | 148600 | 149600 | 149800 | 148600 | 3307 |