37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 3 | 20230626 | 193000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 4 | 20230626 | 192900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 5 | 20230626 | 192800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 6 | 20230626 | 192700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 7 | 20230626 | 192600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 8 | 20230626 | 192500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 9 | 20230626 | 192400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 10 | 20230626 | 192300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 11 | 20230626 | 192200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 12 | 20230626 | 192100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 13 | 20230626 | 192000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 14 | 20230626 | 191900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 15 | 20230626 | 191800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 16 | 20230626 | 191700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 17 | 20230626 | 191600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 18 | 20230626 | 191500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 19 | 20230626 | 191400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 20 | 20230626 | 191300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 21 | 20230626 | 191200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 22 | 20230626 | 191100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 23 | 20230626 | 191000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 24 | 20230626 | 190900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 25 | 20230626 | 190800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 26 | 20230626 | 190700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 27 | 20230626 | 190600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 28 | 20230626 | 190500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 29 | 20230626 | 190400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 30 | 20230626 | 190300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 31 | 20230626 | 190200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 32 | 20230626 | 190100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 33 | 20230626 | 190000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 34 | 20230626 | 185900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 35 | 20230626 | 185800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 36 | 20230626 | 185700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 37 | 20230626 | 185600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 38 | 20230626 | 185500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 39 | 20230626 | 185400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 40 | 20230626 | 185300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 41 | 20230626 | 185200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 42 | 20230626 | 185100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 43 | 20230626 | 185000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 44 | 20230626 | 184900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 45 | 20230626 | 184800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 46 | 20230626 | 184700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 47 | 20230626 | 184600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 48 | 20230626 | 184500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 49 | 20230626 | 184400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 50 | 20230626 | 184300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 51 | 20230626 | 184200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 52 | 20230626 | 184100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 53 | 20230626 | 184000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 54 | 20230626 | 183900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 55 | 20230626 | 183800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 56 | 20230626 | 183700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 57 | 20230626 | 183600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 58 | 20230626 | 183500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 59 | 20230626 | 183400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 60 | 20230626 | 183300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 61 | 20230626 | 183200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 62 | 20230626 | 183100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 63 | 20230626 | 183000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 64 | 20230626 | 182900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 65 | 20230626 | 182800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 66 | 20230626 | 182700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 67 | 20230626 | 182600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 68 | 20230626 | 182500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 69 | 20230626 | 182400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 70 | 20230626 | 182300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 71 | 20230626 | 182200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 72 | 20230626 | 182100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 73 | 20230626 | 182000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 74 | 20230626 | 181900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 75 | 20230626 | 181800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 76 | 20230626 | 181700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 77 | 20230626 | 181600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 78 | 20230626 | 181500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 79 | 20230626 | 181400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 80 | 20230626 | 181300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 81 | 20230626 | 181200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 82 | 20230626 | 181100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 83 | 20230626 | 181000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 84 | 20230626 | 180900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 85 | 20230626 | 180800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 86 | 20230626 | 180700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 87 | 20230626 | 180600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 88 | 20230626 | 180500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 89 | 20230626 | 180400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 90 | 20230626 | 180300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 91 | 20230626 | 180200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 92 | 20230626 | 180100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 93 | 20230626 | 180000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 94 | 20230626 | 175900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 95 | 20230626 | 175800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 96 | 20230626 | 175700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 97 | 20230626 | 175600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 98 | 20230626 | 175500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 99 | 20230626 | 175400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 100 | 20230626 | 175300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 101 | 20230626 | 175200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 102 | 20230626 | 175100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 103 | 20230626 | 175000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 104 | 20230626 | 174900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 105 | 20230626 | 174800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 106 | 20230626 | 174700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 107 | 20230626 | 174600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 108 | 20230626 | 174500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 109 | 20230626 | 174400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 110 | 20230626 | 174300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 111 | 20230626 | 174200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 112 | 20230626 | 174100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 113 | 20230626 | 174000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 114 | 20230626 | 173900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 115 | 20230626 | 173800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 116 | 20230626 | 173700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 117 | 20230626 | 173600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 118 | 20230626 | 173500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 119 | 20230626 | 173400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 120 | 20230626 | 173300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 121 | 20230626 | 173200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 122 | 20230626 | 173100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 123 | 20230626 | 173000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 124 | 20230626 | 172900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 125 | 20230626 | 172800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 126 | 20230626 | 172700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 127 | 20230626 | 172600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 128 | 20230626 | 172500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 129 | 20230626 | 172400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 130 | 20230626 | 172300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 131 | 20230626 | 172200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 132 | 20230626 | 172100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 133 | 20230626 | 172000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 134 | 20230626 | 171900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 135 | 20230626 | 171800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 136 | 20230626 | 171700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 137 | 20230626 | 171600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 138 | 20230626 | 171500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 139 | 20230626 | 171400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 140 | 20230626 | 171300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 141 | 20230626 | 171200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 142 | 20230626 | 171100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 143 | 20230626 | 171000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 144 | 20230626 | 170900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 145 | 20230626 | 170800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 146 | 20230626 | 170700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 147 | 20230626 | 170600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 148 | 20230626 | 170500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 149 | 20230626 | 170400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 150 | 20230626 | 170300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 151 | 20230626 | 170200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 152 | 20230626 | 170100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 153 | 20230626 | 170000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 154 | 20230626 | 165900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 155 | 20230626 | 165800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 156 | 20230626 | 165700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 157 | 20230626 | 165600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 158 | 20230626 | 165500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 159 | 20230626 | 165400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 160 | 20230626 | 165300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 161 | 20230626 | 165200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 162 | 20230626 | 165100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 163 | 20230626 | 165000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 164 | 20230626 | 164900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 165 | 20230626 | 164800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 166 | 20230626 | 164700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 167 | 20230626 | 164600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 168 | 20230626 | 164500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 169 | 20230626 | 164400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 170 | 20230626 | 164300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 171 | 20230626 | 164200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 172 | 20230626 | 164100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 173 | 20230626 | 164000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 174 | 20230626 | 163900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 175 | 20230626 | 163800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 176 | 20230626 | 163700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 177 | 20230626 | 163600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 178 | 20230626 | 163500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 179 | 20230626 | 163400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 180 | 20230626 | 163300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 181 | 20230626 | 163200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 182 | 20230626 | 163100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 183 | 20230626 | 163000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 184 | 20230626 | 162900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 185 | 20230626 | 162800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 186 | 20230626 | 162700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 187 | 20230626 | 162600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 188 | 20230626 | 162500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 189 | 20230626 | 162400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 190 | 20230626 | 162300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 191 | 20230626 | 162200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 192 | 20230626 | 162100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 193 | 20230626 | 162000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 194 | 20230626 | 161900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 195 | 20230626 | 161800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 196 | 20230626 | 161700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 197 | 20230626 | 161600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 198 | 20230626 | 161500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 199 | 20230626 | 161400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 200 | 20230626 | 161300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 201 | 20230626 | 161200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 202 | 20230626 | 161100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 203 | 20230626 | 161000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 204 | 20230626 | 160900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 205 | 20230626 | 160800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 206 | 20230626 | 160700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 207 | 20230626 | 160600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 208 | 20230626 | 160500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 209 | 20230626 | 160400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 210 | 20230626 | 160300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 211 | 20230626 | 160200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 212 | 20230626 | 160100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 213 | 20230626 | 160000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 214 | 20230626 | 155900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 215 | 20230626 | 155800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 216 | 20230626 | 155700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 217 | 20230626 | 155600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 218 | 20230626 | 155500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 219 | 20230626 | 155400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 220 | 20230626 | 155300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 221 | 20230626 | 155200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 222 | 20230626 | 155100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 223 | 20230626 | 155000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 224 | 20230626 | 154900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 225 | 20230626 | 154800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 226 | 20230626 | 154700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 227 | 20230626 | 154600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 228 | 20230626 | 154500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 229 | 20230626 | 154400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 230 | 20230626 | 154300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 231 | 20230626 | 154200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 232 | 20230626 | 154100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 233 | 20230626 | 154000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 234 | 20230626 | 153900 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 235 | 20230626 | 153800 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 236 | 20230626 | 153700 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 237 | 20230626 | 153600 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 238 | 20230626 | 153500 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 239 | 20230626 | 153400 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 240 | 20230626 | 153300 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 241 | 20230626 | 153200 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 0 |
| 242 | 20230626 | 153100 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 243 | 20230626 | 153000 | 47980020900 | 123500 | 123500 | 123500 | 123500 | 32929 |
| 244 | 20230626 | 152900 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 245 | 20230626 | 152800 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 246 | 20230626 | 152700 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 247 | 20230626 | 152600 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 248 | 20230626 | 152500 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 249 | 20230626 | 152400 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 250 | 20230626 | 152300 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 251 | 20230626 | 152200 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 252 | 20230626 | 152100 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 253 | 20230626 | 152000 | 43913289400 | 123500 | 123500 | 123500 | 123500 | 0 |
| 254 | 20230626 | 151900 | 43913289400 | 123500 | 123500 | 123500 | 123400 | 923 |
| 255 | 20230626 | 151800 | 43799315900 | 123500 | 123300 | 123500 | 123300 | 1350 |
| 256 | 20230626 | 151700 | 43632714000 | 123400 | 123300 | 123400 | 123300 | 758 |
| 257 | 20230626 | 151600 | 43539220000 | 123400 | 123300 | 123400 | 123300 | 1224 |
| 258 | 20230626 | 151500 | 43388232100 | 123400 | 123500 | 123500 | 123200 | 7103 |
| 259 | 20230626 | 151400 | 42512306700 | 123400 | 123400 | 123500 | 123400 | 2786 |
| 260 | 20230626 | 151300 | 42168461300 | 123500 | 123400 | 123500 | 123300 | 584 |
| 261 | 20230626 | 151200 | 42096392200 | 123400 | 123400 | 123500 | 123300 | 978 |
| 262 | 20230626 | 151100 | 41975736900 | 123400 | 123300 | 123400 | 123300 | 977 |
| 263 | 20230626 | 151000 | 41855213400 | 123300 | 123400 | 123400 | 123300 | 520 |
| 264 | 20230626 | 150900 | 41791088000 | 123400 | 123300 | 123400 | 123300 | 1215 |
| 265 | 20230626 | 150800 | 41641192700 | 123300 | 123400 | 123400 | 123300 | 743 |
| 266 | 20230626 | 150700 | 41549575000 | 123400 | 123300 | 123400 | 123300 | 513 |
| 267 | 20230626 | 150600 | 41486312600 | 123300 | 123300 | 123400 | 123300 | 574 |
| 268 | 20230626 | 150500 | 41415515900 | 123300 | 123300 | 123400 | 123300 | 465 |
| 269 | 20230626 | 150400 | 41358170900 | 123300 | 123400 | 123400 | 123300 | 700 |
| 270 | 20230626 | 150300 | 41271854300 | 123400 | 123300 | 123400 | 123300 | 1154 |
| 271 | 20230626 | 150200 | 41129499400 | 123300 | 123300 | 123400 | 123300 | 507 |
| 272 | 20230626 | 150100 | 41066982000 | 123400 | 123300 | 123400 | 123300 | 541 |
| 273 | 20230626 | 150000 | 41000266600 | 123300 | 123300 | 123400 | 123300 | 989 |
| 274 | 20230626 | 145900 | 40878311100 | 123400 | 123400 | 123500 | 123300 | 3241 |
| 275 | 20230626 | 145800 | 40478614200 | 123400 | 123500 | 123500 | 123300 | 790 |
| 276 | 20230626 | 145700 | 40381151300 | 123400 | 123500 | 123500 | 123400 | 707 |
| 277 | 20230626 | 145600 | 40293898000 | 123400 | 123400 | 123500 | 123400 | 799 |
| 278 | 20230626 | 145500 | 40195271800 | 123400 | 123400 | 123500 | 123400 | 1332 |
| 279 | 20230626 | 145400 | 40030884700 | 123400 | 123500 | 123500 | 123400 | 520 |
| 280 | 20230626 | 145300 | 39966701000 | 123500 | 123500 | 123600 | 123400 | 518 |
| 281 | 20230626 | 145200 | 39902728700 | 123500 | 123400 | 123600 | 123400 | 939 |
| 282 | 20230626 | 145100 | 39786804300 | 123400 | 123400 | 123600 | 123400 | 1367 |
| 283 | 20230626 | 145000 | 39618060300 | 123500 | 123600 | 123700 | 123400 | 1304 |
| 284 | 20230626 | 144900 | 39456979800 | 123600 | 123600 | 123700 | 123600 | 530 |
| 285 | 20230626 | 144800 | 39391461400 | 123600 | 123600 | 123700 | 123600 | 1657 |
| 286 | 20230626 | 144700 | 39186640300 | 123600 | 123600 | 123700 | 123600 | 617 |
| 287 | 20230626 | 144600 | 39110355300 | 123700 | 123600 | 123700 | 123500 | 1527 |
| 288 | 20230626 | 144500 | 38921626500 | 123500 | 123500 | 123600 | 123500 | 345 |
| 289 | 20230626 | 144400 | 38879002800 | 123600 | 123600 | 123600 | 123500 | 254 |
| 290 | 20230626 | 144300 | 38847614800 | 123600 | 123500 | 123600 | 123500 | 2504 |
| 291 | 20230626 | 144200 | 38538344900 | 123400 | 123400 | 123500 | 123400 | 546 |
| 292 | 20230626 | 144100 | 38470928100 | 123400 | 123300 | 123500 | 123300 | 1164 |
| 293 | 20230626 | 144000 | 38327298500 | 123300 | 123400 | 123400 | 123300 | 385 |
| 294 | 20230626 | 143900 | 38279796500 | 123300 | 123300 | 123400 | 123300 | 327 |
| 295 | 20230626 | 143800 | 38239449600 | 123300 | 123400 | 123400 | 123300 | 525 |
| 296 | 20230626 | 143700 | 38174709300 | 123300 | 123400 | 123400 | 123300 | 1117 |
| 297 | 20230626 | 143600 | 38036926000 | 123300 | 123300 | 123400 | 123300 | 131 |
| 298 | 20230626 | 143500 | 38020767700 | 123400 | 123400 | 123400 | 123300 | 239 |
| 299 | 20230626 | 143400 | 37991290700 | 123300 | 123300 | 123400 | 123200 | 1674 |
| 300 | 20230626 | 143300 | 37784882000 | 123300 | 123100 | 123300 | 123100 | 3487 |
| 301 | 20230626 | 143200 | 37355283500 | 123100 | 123100 | 123200 | 123100 | 1690 |
| 302 | 20230626 | 143100 | 37147206900 | 123100 | 123100 | 123200 | 123100 | 233 |
| 303 | 20230626 | 143000 | 37118514700 | 123100 | 123200 | 123200 | 123100 | 342 |
| 304 | 20230626 | 142900 | 37076407000 | 123100 | 123100 | 123200 | 123100 | 582 |
| 305 | 20230626 | 142800 | 37004731600 | 123100 | 123200 | 123200 | 123100 | 569 |
| 306 | 20230626 | 142700 | 36934682000 | 123100 | 123300 | 123300 | 123100 | 1825 |
| 307 | 20230626 | 142600 | 36709854500 | 123300 | 123200 | 123300 | 123200 | 274 |
| 308 | 20230626 | 142500 | 36676089000 | 123200 | 123200 | 123300 | 123200 | 239 |
| 309 | 20230626 | 142400 | 36646634400 | 123200 | 123200 | 123300 | 123200 | 1327 |
| 310 | 20230626 | 142300 | 36483121900 | 123200 | 123400 | 123400 | 123200 | 1949 |
| 311 | 20230626 | 142200 | 36242828200 | 123400 | 123300 | 123400 | 123300 | 581 |
| 312 | 20230626 | 142100 | 36171181200 | 123400 | 123400 | 123400 | 123300 | 308 |
| 313 | 20230626 | 142000 | 36133186400 | 123300 | 123500 | 123500 | 123300 | 280 |
| 314 | 20230626 | 141900 | 36098633300 | 123400 | 123400 | 123500 | 123300 | 1552 |
| 315 | 20230626 | 141800 | 35907140200 | 123400 | 123400 | 123500 | 123400 | 226 |
| 316 | 20230626 | 141700 | 35879240300 | 123400 | 123400 | 123500 | 123400 | 632 |
| 317 | 20230626 | 141600 | 35801192800 | 123500 | 123500 | 123500 | 123400 | 352 |
| 318 | 20230626 | 141500 | 35757746500 | 123400 | 123500 | 123500 | 123400 | 204 |
| 319 | 20230626 | 141400 | 35732558700 | 123500 | 123500 | 123500 | 123400 | 105 |
| 320 | 20230626 | 141300 | 35719594400 | 123500 | 123400 | 123500 | 123400 | 535 |
| 321 | 20230626 | 141200 | 35653563900 | 123500 | 123500 | 123500 | 123400 | 392 |
| 322 | 20230626 | 141100 | 35605155600 | 123500 | 123400 | 123500 | 123400 | 1468 |
| 323 | 20230626 | 141000 | 35423860800 | 123400 | 123500 | 123500 | 123400 | 219 |
| 324 | 20230626 | 140900 | 35396822300 | 123500 | 123500 | 123500 | 123400 | 399 |
| 325 | 20230626 | 140800 | 35347546500 | 123400 | 123400 | 123500 | 123400 | 257 |
| 326 | 20230626 | 140700 | 35315827600 | 123400 | 123500 | 123500 | 123400 | 110 |
| 327 | 20230626 | 140600 | 35302247800 | 123400 | 123300 | 123400 | 123300 | 1605 |
| 328 | 20230626 | 140500 | 35104215000 | 123300 | 123300 | 123400 | 123300 | 484 |
| 329 | 20230626 | 140400 | 35044533400 | 123400 | 123400 | 123400 | 123300 | 179 |
| 330 | 20230626 | 140300 | 35022449000 | 123300 | 123400 | 123400 | 123300 | 2255 |
| 331 | 20230626 | 140200 | 34744402800 | 123300 | 123300 | 123400 | 123300 | 295 |
| 332 | 20230626 | 140100 | 34708025000 | 123300 | 123500 | 123500 | 123300 | 341 |
| 333 | 20230626 | 140000 | 34665939300 | 123400 | 123600 | 123600 | 123400 | 1671 |
| 334 | 20230626 | 135900 | 34459714400 | 123500 | 123500 | 123600 | 123400 | 255 |
| 335 | 20230626 | 135800 | 34428220300 | 123500 | 123500 | 123600 | 123400 | 756 |
| 336 | 20230626 | 135700 | 34334860000 | 123500 | 123600 | 123600 | 123500 | 87 |
| 337 | 20230626 | 135600 | 34324112500 | 123600 | 123600 | 123600 | 123500 | 330 |
| 338 | 20230626 | 135500 | 34283328100 | 123500 | 123500 | 123600 | 123500 | 858 |
| 339 | 20230626 | 135400 | 34177362000 | 123600 | 123500 | 123600 | 123500 | 276 |
| 340 | 20230626 | 135300 | 34143260500 | 123600 | 123500 | 123600 | 123500 | 663 |
| 341 | 20230626 | 135200 | 34061339200 | 123500 | 123500 | 123500 | 123400 | 683 |
| 342 | 20230626 | 135100 | 33976994100 | 123400 | 123500 | 123500 | 123400 | 132 |
| 343 | 20230626 | 135000 | 33960701400 | 123500 | 123500 | 123500 | 123400 | 208 |
| 344 | 20230626 | 134900 | 33935030700 | 123500 | 123400 | 123500 | 123400 | 181 |
| 345 | 20230626 | 134800 | 33912684600 | 123400 | 123400 | 123500 | 123400 | 389 |
| 346 | 20230626 | 134700 | 33864664500 | 123500 | 123500 | 123500 | 123400 | 444 |
| 347 | 20230626 | 134600 | 33809833300 | 123400 | 123500 | 123500 | 123400 | 216 |
| 348 | 20230626 | 134500 | 33783176600 | 123400 | 123400 | 123500 | 123400 | 269 |
| 349 | 20230626 | 134400 | 33749977600 | 123400 | 123500 | 123500 | 123400 | 256 |
| 350 | 20230626 | 134300 | 33718382400 | 123500 | 123500 | 123500 | 123400 | 369 |
| 351 | 20230626 | 134200 | 33672818100 | 123400 | 123500 | 123500 | 123400 | 292 |
| 352 | 20230626 | 134100 | 33636781400 | 123500 | 123500 | 123500 | 123400 | 315 |
| 353 | 20230626 | 134000 | 33597905200 | 123500 | 123500 | 123500 | 123400 | 90 |
| 354 | 20230626 | 133900 | 33586794900 | 123500 | 123400 | 123500 | 123400 | 326 |
| 355 | 20230626 | 133800 | 33546534200 | 123500 | 123400 | 123500 | 123400 | 327 |
| 356 | 20230626 | 133700 | 33506166800 | 123400 | 123500 | 123500 | 123400 | 153 |
| 357 | 20230626 | 133600 | 33487282700 | 123400 | 123500 | 123500 | 123300 | 3584 |
| 358 | 20230626 | 133500 | 33045243500 | 123500 | 123500 | 123500 | 123300 | 972 |
| 359 | 20230626 | 133400 | 32925285000 | 123500 | 123500 | 123500 | 123300 | 1143 |
| 360 | 20230626 | 133300 | 32784255400 | 123500 | 123500 | 123500 | 123400 | 445 |
| 361 | 20230626 | 133200 | 32729298600 | 123500 | 123400 | 123500 | 123400 | 403 |
| 362 | 20230626 | 133100 | 32679530000 | 123400 | 123500 | 123600 | 123400 | 490 |
| 363 | 20230626 | 133000 | 32619018300 | 123500 | 123500 | 123500 | 123400 | 131 |
| 364 | 20230626 | 132900 | 32602844100 | 123500 | 123500 | 123500 | 123400 | 544 |
| 365 | 20230626 | 132800 | 32535678600 | 123400 | 123500 | 123500 | 123400 | 447 |
| 366 | 20230626 | 132700 | 32480481600 | 123400 | 123400 | 123500 | 123400 | 316 |
| 367 | 20230626 | 132600 | 32441461700 | 123400 | 123500 | 123600 | 123300 | 6160 |
| 368 | 20230626 | 132500 | 31681353600 | 123500 | 123500 | 123500 | 123400 | 622 |
| 369 | 20230626 | 132400 | 31604540800 | 123400 | 123500 | 123500 | 123400 | 642 |
| 370 | 20230626 | 132300 | 31525311700 | 123400 | 123400 | 123500 | 123400 | 311 |
| 371 | 20230626 | 132200 | 31486920400 | 123400 | 123600 | 123700 | 123400 | 3630 |
| 372 | 20230626 | 132100 | 31038498400 | 123600 | 123700 | 123700 | 123600 | 220 |
| 373 | 20230626 | 132000 | 31011302800 | 123600 | 123600 | 123700 | 123600 | 773 |
| 374 | 20230626 | 131900 | 30915756500 | 123600 | 123600 | 123700 | 123600 | 135 |
| 375 | 20230626 | 131800 | 30899059200 | 123600 | 123600 | 123700 | 123600 | 185 |
| 376 | 20230626 | 131700 | 30876189800 | 123600 | 123700 | 123700 | 123600 | 626 |
| 377 | 20230626 | 131600 | 30798809600 | 123700 | 123600 | 123700 | 123600 | 681 |
| 378 | 20230626 | 131500 | 30714570200 | 123700 | 123600 | 123700 | 123600 | 200 |
| 379 | 20230626 | 131400 | 30689837400 | 123700 | 123600 | 123700 | 123600 | 177 |
| 380 | 20230626 | 131300 | 30667951700 | 123600 | 123700 | 123700 | 123600 | 449 |
| 381 | 20230626 | 131200 | 30612427500 | 123700 | 123600 | 123700 | 123600 | 154 |
| 382 | 20230626 | 131100 | 30593385800 | 123700 | 123700 | 123700 | 123600 | 281 |
| 383 | 20230626 | 131000 | 30558647000 | 123700 | 123800 | 123800 | 123600 | 1114 |
| 384 | 20230626 | 130900 | 30420849600 | 123800 | 123700 | 123800 | 123700 | 453 |
| 385 | 20230626 | 130800 | 30364788300 | 123600 | 123600 | 123700 | 123500 | 1312 |
| 386 | 20230626 | 130700 | 30202546500 | 123500 | 123600 | 123600 | 123500 | 79 |
| 387 | 20230626 | 130600 | 30192785300 | 123500 | 123600 | 123700 | 123500 | 3400 |
| 388 | 20230626 | 130500 | 29772699800 | 123600 | 123800 | 123800 | 123400 | 4131 |
| 389 | 20230626 | 130400 | 29262359300 | 123800 | 123800 | 123800 | 123600 | 2690 |
| 390 | 20230626 | 130300 | 28929805300 | 123800 | 123800 | 123800 | 123700 | 227 |
| 391 | 20230626 | 130200 | 28901703600 | 123800 | 123700 | 123800 | 123700 | 10 |
| 392 | 20230626 | 130100 | 28900466400 | 123700 | 123700 | 123800 | 123700 | 178 |
| 393 | 20230626 | 130000 | 28878441400 | 123800 | 123800 | 123900 | 123600 | 2904 |
| 394 | 20230626 | 125900 | 28519007900 | 123800 | 123800 | 123900 | 123800 | 182 |
| 395 | 20230626 | 125800 | 28496461700 | 123800 | 123900 | 123900 | 123800 | 103 |
| 396 | 20230626 | 125700 | 28483704100 | 123800 | 123800 | 123900 | 123800 | 450 |
| 397 | 20230626 | 125600 | 28427951200 | 123800 | 123900 | 123900 | 123800 | 121 |
| 398 | 20230626 | 125500 | 28412966700 | 123800 | 123800 | 123900 | 123800 | 80 |
| 399 | 20230626 | 125400 | 28403060100 | 123800 | 123800 | 123900 | 123800 | 96 |
| 400 | 20230626 | 125300 | 28391171300 | 123800 | 123800 | 123900 | 123800 | 548 |
| 401 | 20230626 | 125200 | 28323279200 | 123800 | 123800 | 123800 | 123700 | 144 |
| 402 | 20230626 | 125100 | 28305454400 | 123800 | 123700 | 123800 | 123700 | 282 |
| 403 | 20230626 | 125000 | 28270545200 | 123800 | 123800 | 123900 | 123800 | 530 |
| 404 | 20230626 | 124900 | 28204925600 | 123700 | 123800 | 123800 | 123700 | 294 |
| 405 | 20230626 | 124800 | 28168556000 | 123800 | 123800 | 123900 | 123700 | 371 |
| 406 | 20230626 | 124700 | 28122626300 | 123800 | 123800 | 123900 | 123800 | 81 |
| 407 | 20230626 | 124600 | 28112595100 | 123800 | 123600 | 123900 | 123600 | 3192 |
| 408 | 20230626 | 124500 | 27717724600 | 123600 | 123700 | 123700 | 123600 | 84 |
| 409 | 20230626 | 124400 | 27707340100 | 123600 | 123700 | 123700 | 123600 | 312 |
| 410 | 20230626 | 124300 | 27668767400 | 123700 | 123800 | 123800 | 123700 | 739 |
| 411 | 20230626 | 124200 | 27577352400 | 123800 | 123800 | 123900 | 123700 | 358 |
| 412 | 20230626 | 124100 | 27533030400 | 123900 | 123800 | 123900 | 123800 | 125 |
| 413 | 20230626 | 124000 | 27517549400 | 123900 | 123800 | 123900 | 123800 | 290 |
| 414 | 20230626 | 123900 | 27481647100 | 123800 | 123800 | 123800 | 123700 | 1344 |
| 415 | 20230626 | 123800 | 27315264200 | 123800 | 123900 | 123900 | 123700 | 1855 |
| 416 | 20230626 | 123700 | 27085526100 | 123900 | 123800 | 123900 | 123800 | 92 |
| 417 | 20230626 | 123600 | 27074132700 | 123800 | 123900 | 123900 | 123800 | 68 |
| 418 | 20230626 | 123500 | 27065711200 | 123900 | 123800 | 123900 | 123800 | 206 |
| 419 | 20230626 | 123400 | 27040190000 | 123800 | 123900 | 123900 | 123800 | 70 |
| 420 | 20230626 | 123300 | 27031519600 | 123900 | 123800 | 123900 | 123800 | 448 |
| 421 | 20230626 | 123200 | 26976018700 | 123900 | 123800 | 123900 | 123800 | 393 |
| 422 | 20230626 | 123100 | 26927329800 | 123900 | 123800 | 123900 | 123800 | 100 |
| 423 | 20230626 | 123000 | 26914945500 | 123900 | 123700 | 123900 | 123700 | 468 |
| 424 | 20230626 | 122900 | 26856989900 | 123800 | 123800 | 123900 | 123700 | 324 |
| 425 | 20230626 | 122800 | 26816876500 | 123800 | 123900 | 123900 | 123700 | 72 |
| 426 | 20230626 | 122700 | 26807962300 | 123900 | 123700 | 123900 | 123600 | 891 |
| 427 | 20230626 | 122600 | 26697675200 | 123600 | 123600 | 123700 | 123600 | 108 |
| 428 | 20230626 | 122500 | 26684324800 | 123700 | 123700 | 123700 | 123600 | 519 |
| 429 | 20230626 | 122400 | 26620129200 | 123700 | 123600 | 123700 | 123600 | 127 |
| 430 | 20230626 | 122300 | 26604426900 | 123600 | 123600 | 123600 | 123500 | 868 |
| 431 | 20230626 | 122200 | 26497144600 | 123600 | 123600 | 123600 | 123500 | 1307 |
| 432 | 20230626 | 122100 | 26335610900 | 123500 | 123600 | 123600 | 123500 | 67 |
| 433 | 20230626 | 122000 | 26327334200 | 123500 | 123500 | 123600 | 123500 | 148 |
| 434 | 20230626 | 121900 | 26309046900 | 123500 | 123500 | 123600 | 123500 | 185 |
| 435 | 20230626 | 121800 | 26286188800 | 123500 | 123500 | 123600 | 123500 | 82 |
| 436 | 20230626 | 121700 | 26276059500 | 123500 | 123600 | 123600 | 123500 | 107 |
| 437 | 20230626 | 121600 | 26262840500 | 123600 | 123600 | 123600 | 123500 | 653 |
| 438 | 20230626 | 121500 | 26182160500 | 123500 | 123400 | 123600 | 123400 | 327 |
| 439 | 20230626 | 121400 | 26141785700 | 123500 | 123400 | 123500 | 123400 | 187 |
| 440 | 20230626 | 121300 | 26118699100 | 123400 | 123400 | 123500 | 123400 | 317 |
| 441 | 20230626 | 121200 | 26079554600 | 123500 | 123500 | 123500 | 123400 | 97 |
| 442 | 20230626 | 121100 | 26067580500 | 123500 | 123400 | 123500 | 123400 | 253 |
| 443 | 20230626 | 121000 | 26036344300 | 123400 | 123500 | 123600 | 123400 | 1166 |
| 444 | 20230626 | 120900 | 25892308500 | 123500 | 123500 | 123500 | 123400 | 182 |
| 445 | 20230626 | 120800 | 25869844100 | 123500 | 123500 | 123500 | 123400 | 1142 |
| 446 | 20230626 | 120700 | 25728907400 | 123400 | 123400 | 123500 | 123400 | 298 |
| 447 | 20230626 | 120600 | 25692108900 | 123400 | 123400 | 123500 | 123400 | 414 |
| 448 | 20230626 | 120500 | 25640989000 | 123400 | 123500 | 123500 | 123400 | 59 |
| 449 | 20230626 | 120400 | 25633704000 | 123400 | 123400 | 123500 | 123400 | 65 |
| 450 | 20230626 | 120300 | 25625682300 | 123400 | 123400 | 123500 | 123400 | 486 |
| 451 | 20230626 | 120200 | 25565669600 | 123500 | 123500 | 123500 | 123400 | 54 |
| 452 | 20230626 | 120100 | 25559001200 | 123400 | 123400 | 123500 | 123400 | 243 |
| 453 | 20230626 | 120000 | 25528994700 | 123400 | 123400 | 123500 | 123400 | 92 |
| 454 | 20230626 | 115900 | 25517640700 | 123500 | 123400 | 123500 | 123400 | 342 |
| 455 | 20230626 | 115800 | 25475415500 | 123400 | 123500 | 123500 | 123400 | 102 |
| 456 | 20230626 | 115700 | 25462824200 | 123500 | 123500 | 123500 | 123400 | 106 |
| 457 | 20230626 | 115600 | 25449741900 | 123400 | 123400 | 123500 | 123400 | 163 |
| 458 | 20230626 | 115500 | 25429624000 | 123500 | 123300 | 123500 | 123300 | 140 |
| 459 | 20230626 | 115400 | 25412348000 | 123500 | 123500 | 123600 | 123200 | 2945 |
| 460 | 20230626 | 115300 | 25049019900 | 123600 | 123500 | 123600 | 123500 | 56 |
| 461 | 20230626 | 115200 | 25042100200 | 123500 | 123500 | 123600 | 123500 | 121 |
| 462 | 20230626 | 115100 | 25027150400 | 123500 | 123600 | 123600 | 123400 | 261 |
| 463 | 20230626 | 115000 | 24994905700 | 123600 | 123600 | 123600 | 123500 | 696 |
| 464 | 20230626 | 114900 | 24908890900 | 123500 | 123400 | 123600 | 123300 | 1058 |
| 465 | 20230626 | 114800 | 24778399700 | 123400 | 123600 | 123600 | 123300 | 1146 |
| 466 | 20230626 | 114700 | 24636964800 | 123600 | 123500 | 123600 | 123500 | 296 |
| 467 | 20230626 | 114600 | 24600406700 | 123500 | 123500 | 123600 | 123500 | 297 |
| 468 | 20230626 | 114500 | 24563708200 | 123500 | 123600 | 123600 | 123500 | 1031 |
| 469 | 20230626 | 114400 | 24436277300 | 123600 | 123600 | 123700 | 123600 | 112 |
| 470 | 20230626 | 114300 | 24422433400 | 123600 | 123600 | 123700 | 123600 | 338 |
| 471 | 20230626 | 114200 | 24380627700 | 123700 | 123600 | 123700 | 123600 | 88 |
| 472 | 20230626 | 114100 | 24369744700 | 123600 | 123600 | 123700 | 123500 | 1731 |
| 473 | 20230626 | 114000 | 24155830300 | 123600 | 123500 | 123600 | 123500 | 588 |
| 474 | 20230626 | 113900 | 24083156000 | 123600 | 123500 | 123600 | 123500 | 1238 |
| 475 | 20230626 | 113800 | 23930143100 | 123500 | 123500 | 123600 | 123500 | 234 |
| 476 | 20230626 | 113700 | 23901237400 | 123500 | 123500 | 123700 | 123500 | 541 |
| 477 | 20230626 | 113600 | 23834393900 | 123500 | 123500 | 123600 | 123500 | 34 |
| 478 | 20230626 | 113500 | 23830192900 | 123600 | 123700 | 123700 | 123600 | 692 |
| 479 | 20230626 | 113400 | 23744648800 | 123700 | 123600 | 123700 | 123600 | 37 |
| 480 | 20230626 | 113300 | 23740075100 | 123700 | 123500 | 123700 | 123500 | 187 |
| 481 | 20230626 | 113200 | 23716960400 | 123600 | 123500 | 123600 | 123500 | 246 |
| 482 | 20230626 | 113100 | 23686555300 | 123500 | 123600 | 123600 | 123500 | 413 |
| 483 | 20230626 | 113000 | 23635546900 | 123500 | 123400 | 123600 | 123400 | 755 |
| 484 | 20230626 | 112900 | 23542323900 | 123400 | 123500 | 123500 | 123400 | 937 |
| 485 | 20230626 | 112800 | 23426682700 | 123400 | 123400 | 123500 | 123400 | 118 |
| 486 | 20230626 | 112700 | 23412117700 | 123500 | 123600 | 123800 | 123500 | 3900 |
| 487 | 20230626 | 112600 | 22930316600 | 123500 | 123500 | 123600 | 123500 | 47 |
| 488 | 20230626 | 112500 | 22924509800 | 123500 | 123700 | 123700 | 123500 | 1313 |
| 489 | 20230626 | 112400 | 22762179700 | 123700 | 123700 | 123800 | 123700 | 218 |
| 490 | 20230626 | 112300 | 22735203900 | 123700 | 123700 | 123800 | 123700 | 318 |
| 491 | 20230626 | 112200 | 22695839400 | 123700 | 123700 | 123800 | 123700 | 122 |
| 492 | 20230626 | 112100 | 22680743600 | 123800 | 123900 | 123900 | 123700 | 810 |
| 493 | 20230626 | 112000 | 22580494200 | 123900 | 123800 | 123900 | 123700 | 1080 |
| 494 | 20230626 | 111900 | 22446795800 | 123800 | 123800 | 123900 | 123700 | 3278 |
| 495 | 20230626 | 111800 | 22040737100 | 123800 | 123800 | 123900 | 123800 | 1211 |
| 496 | 20230626 | 111700 | 21890733500 | 123800 | 123900 | 123900 | 123800 | 730 |
| 497 | 20230626 | 111600 | 21800291600 | 123900 | 123900 | 123900 | 123800 | 446 |
| 498 | 20230626 | 111500 | 21745056700 | 123900 | 123800 | 123900 | 123800 | 116 |
| 499 | 20230626 | 111400 | 21730685700 | 123800 | 123900 | 123900 | 123800 | 183 |
| 500 | 20230626 | 111300 | 21708015900 | 123800 | 123900 | 123900 | 123800 | 415 |
| 501 | 20230626 | 111200 | 21656604700 | 123900 | 123900 | 123900 | 123800 | 54 |
| 502 | 20230626 | 111100 | 21649918800 | 123900 | 123700 | 123900 | 123700 | 1439 |
| 503 | 20230626 | 111000 | 21471718000 | 123800 | 123800 | 123800 | 123700 | 434 |
| 504 | 20230626 | 110900 | 21418001300 | 123700 | 123800 | 123800 | 123700 | 194 |
| 505 | 20230626 | 110800 | 21393992100 | 123800 | 123800 | 123800 | 123700 | 158 |
| 506 | 20230626 | 110700 | 21374438900 | 123800 | 123700 | 123800 | 123700 | 216 |
| 507 | 20230626 | 110600 | 21347716000 | 123700 | 123700 | 123800 | 123700 | 221 |
| 508 | 20230626 | 110500 | 21320358100 | 123700 | 123700 | 123800 | 123700 | 222 |
| 509 | 20230626 | 110400 | 21292894400 | 123700 | 123700 | 123800 | 123700 | 63 |
| 510 | 20230626 | 110300 | 21285099900 | 123700 | 123700 | 123700 | 123600 | 889 |
| 511 | 20230626 | 110200 | 21175145900 | 123600 | 123700 | 123700 | 123600 | 267 |
| 512 | 20230626 | 110100 | 21142133200 | 123700 | 123600 | 123700 | 123600 | 146 |
| 513 | 20230626 | 110000 | 21124079600 | 123600 | 123700 | 123700 | 123600 | 474 |
| 514 | 20230626 | 105900 | 21065466900 | 123700 | 123800 | 123800 | 123700 | 511 |
| 515 | 20230626 | 105800 | 21002245100 | 123800 | 123800 | 123900 | 123700 | 874 |
| 516 | 20230626 | 105700 | 20894054500 | 123800 | 123800 | 123900 | 123800 | 481 |
| 517 | 20230626 | 105600 | 20834502400 | 123900 | 123600 | 123900 | 123600 | 1051 |
| 518 | 20230626 | 105500 | 20704482900 | 123600 | 123700 | 123800 | 123600 | 292 |
| 519 | 20230626 | 105400 | 20668377200 | 123800 | 123700 | 123900 | 123700 | 352 |
| 520 | 20230626 | 105300 | 20624807300 | 123700 | 123700 | 123800 | 123700 | 861 |
| 521 | 20230626 | 105200 | 20518285400 | 123700 | 123800 | 123800 | 123700 | 123 |
| 522 | 20230626 | 105100 | 20503061100 | 123700 | 124000 | 124000 | 123700 | 1935 |
| 523 | 20230626 | 105000 | 20263362400 | 123900 | 124000 | 124000 | 123900 | 812 |
| 524 | 20230626 | 104900 | 20162680100 | 123900 | 124000 | 124100 | 123900 | 2035 |
| 525 | 20230626 | 104800 | 19910347100 | 124100 | 124100 | 124100 | 124000 | 377 |
| 526 | 20230626 | 104700 | 19863567700 | 124000 | 124000 | 124100 | 124000 | 340 |
| 527 | 20230626 | 104600 | 19821404700 | 124000 | 123900 | 124100 | 123900 | 1566 |
| 528 | 20230626 | 104500 | 19627197700 | 124000 | 123900 | 124000 | 123900 | 257 |
| 529 | 20230626 | 104400 | 19595331900 | 124000 | 123900 | 124000 | 123900 | 27 |
| 530 | 20230626 | 104300 | 19591984300 | 124000 | 123900 | 124000 | 123900 | 414 |
| 531 | 20230626 | 104200 | 19540667500 | 123900 | 123900 | 124000 | 123900 | 274 |
| 532 | 20230626 | 104100 | 19506707400 | 124000 | 124000 | 124000 | 123900 | 69 |
| 533 | 20230626 | 104000 | 19498152800 | 124000 | 123900 | 124000 | 123900 | 214 |
| 534 | 20230626 | 103900 | 19471631600 | 124000 | 123900 | 124000 | 123900 | 105 |
| 535 | 20230626 | 103800 | 19458615300 | 123900 | 123900 | 124000 | 123900 | 625 |
| 536 | 20230626 | 103700 | 19381143100 | 123900 | 123900 | 124000 | 123900 | 305 |
| 537 | 20230626 | 103600 | 19343352000 | 123900 | 124000 | 124000 | 123900 | 47 |
| 538 | 20230626 | 103500 | 19337527000 | 124000 | 123900 | 124000 | 123900 | 340 |
| 539 | 20230626 | 103400 | 19295400000 | 124000 | 123900 | 124000 | 123900 | 222 |
| 540 | 20230626 | 103300 | 19267883200 | 123900 | 123900 | 124000 | 123800 | 1479 |
| 541 | 20230626 | 103200 | 19084654500 | 123900 | 124000 | 124000 | 123900 | 969 |
| 542 | 20230626 | 103100 | 18964585100 | 124000 | 123900 | 124000 | 123900 | 234 |
| 543 | 20230626 | 103000 | 18935581900 | 123900 | 123800 | 124000 | 123700 | 1662 |
| 544 | 20230626 | 102900 | 18729693500 | 123800 | 123900 | 123900 | 123700 | 495 |
| 545 | 20230626 | 102800 | 18668412400 | 123800 | 124000 | 124100 | 123800 | 1465 |
| 546 | 20230626 | 102700 | 18486788700 | 124000 | 124000 | 124100 | 124000 | 410 |
| 547 | 20230626 | 102600 | 18435926100 | 124000 | 124000 | 124100 | 124000 | 512 |
| 548 | 20230626 | 102500 | 18372437700 | 124000 | 123900 | 124100 | 123800 | 3982 |
| 549 | 20230626 | 102400 | 17879167400 | 123900 | 123800 | 123900 | 123800 | 200 |
| 550 | 20230626 | 102300 | 17854393000 | 123900 | 124000 | 124000 | 123800 | 426 |
| 551 | 20230626 | 102200 | 17801619900 | 123800 | 123900 | 123900 | 123800 | 593 |
| 552 | 20230626 | 102100 | 17728148800 | 123900 | 124000 | 124100 | 123900 | 661 |
| 553 | 20230626 | 102000 | 17646193300 | 124000 | 123900 | 124100 | 123900 | 2416 |
| 554 | 20230626 | 101900 | 17346455000 | 124000 | 124000 | 124000 | 123900 | 529 |
| 555 | 20230626 | 101800 | 17280891700 | 123900 | 124000 | 124000 | 123900 | 322 |
| 556 | 20230626 | 101700 | 17240982500 | 124000 | 124000 | 124000 | 123900 | 882 |
| 557 | 20230626 | 101600 | 17131625400 | 123900 | 124000 | 124000 | 123900 | 788 |
| 558 | 20230626 | 101500 | 17033946900 | 124000 | 124000 | 124100 | 123900 | 989 |
| 559 | 20230626 | 101400 | 16911323100 | 123900 | 124000 | 124000 | 123900 | 3451 |
| 560 | 20230626 | 101300 | 16483401300 | 124000 | 124100 | 124100 | 124000 | 76 |
| 561 | 20230626 | 101200 | 16473971000 | 124100 | 124000 | 124100 | 124000 | 542 |
| 562 | 20230626 | 101100 | 16406749700 | 124000 | 124000 | 124100 | 124000 | 270 |
| 563 | 20230626 | 101000 | 16373258500 | 124100 | 124100 | 124100 | 124000 | 244 |
| 564 | 20230626 | 100900 | 16342979100 | 124000 | 124000 | 124100 | 124000 | 617 |
| 565 | 20230626 | 100800 | 16266417500 | 124000 | 124200 | 124200 | 124000 | 941 |
| 566 | 20230626 | 100700 | 16149639500 | 124100 | 124100 | 124100 | 124000 | 1698 |
| 567 | 20230626 | 100600 | 15938923200 | 124000 | 124100 | 124100 | 124000 | 493 |
| 568 | 20230626 | 100500 | 15877763400 | 124100 | 124000 | 124100 | 124000 | 354 |
| 569 | 20230626 | 100400 | 15833834600 | 124100 | 124100 | 124100 | 124000 | 445 |
| 570 | 20230626 | 100300 | 15778642800 | 124100 | 124000 | 124100 | 124000 | 807 |
| 571 | 20230626 | 100200 | 15678513300 | 124000 | 124000 | 124100 | 124000 | 162 |
| 572 | 20230626 | 100100 | 15658418800 | 123900 | 124000 | 124000 | 123900 | 1761 |
| 573 | 20230626 | 100000 | 15440092500 | 123900 | 123900 | 123900 | 123800 | 1051 |
| 574 | 20230626 | 095900 | 15309877100 | 123800 | 123800 | 123900 | 123800 | 184 |
| 575 | 20230626 | 095800 | 15287093600 | 123800 | 123800 | 123900 | 123800 | 120 |
| 576 | 20230626 | 095700 | 15272237100 | 123800 | 123900 | 123900 | 123800 | 163 |
| 577 | 20230626 | 095600 | 15252055700 | 123800 | 123800 | 123900 | 123700 | 1582 |
| 578 | 20230626 | 095500 | 15056213200 | 123800 | 123800 | 123900 | 123800 | 538 |
| 579 | 20230626 | 095400 | 14989602000 | 123800 | 123800 | 123900 | 123800 | 95 |
| 580 | 20230626 | 095300 | 14977838500 | 123800 | 123800 | 123900 | 123800 | 1147 |
| 581 | 20230626 | 095200 | 14835774900 | 123800 | 123800 | 123900 | 123800 | 767 |
| 582 | 20230626 | 095100 | 14740817600 | 123800 | 123800 | 123900 | 123800 | 155 |
| 583 | 20230626 | 095000 | 14721626800 | 123800 | 123800 | 123900 | 123700 | 761 |
| 584 | 20230626 | 094900 | 14627414600 | 123800 | 124000 | 124000 | 123800 | 2973 |
| 585 | 20230626 | 094800 | 14259281800 | 123900 | 124100 | 124100 | 123900 | 1709 |
| 586 | 20230626 | 094700 | 14047396800 | 124100 | 124000 | 124100 | 124000 | 306 |
| 587 | 20230626 | 094600 | 14009437100 | 124000 | 124000 | 124100 | 123900 | 1495 |
| 588 | 20230626 | 094500 | 13824074600 | 124000 | 124000 | 124000 | 123900 | 99 |
| 589 | 20230626 | 094400 | 13811799600 | 123900 | 124000 | 124000 | 123900 | 334 |
| 590 | 20230626 | 094300 | 13770383800 | 124000 | 123900 | 124100 | 123900 | 1874 |
| 591 | 20230626 | 094200 | 13538000800 | 124000 | 124000 | 124100 | 123900 | 529 |
| 592 | 20230626 | 094100 | 13472405800 | 124000 | 123900 | 124100 | 123900 | 1119 |
| 593 | 20230626 | 094000 | 13333721500 | 123900 | 123800 | 123900 | 123800 | 1024 |
| 594 | 20230626 | 093900 | 13206848200 | 123900 | 124000 | 124000 | 123800 | 1040 |
| 595 | 20230626 | 093800 | 13077990800 | 123900 | 124100 | 124100 | 123900 | 1055 |
| 596 | 20230626 | 093700 | 12947184900 | 124100 | 124000 | 124100 | 124000 | 351 |
| 597 | 20230626 | 093600 | 12903643000 | 124000 | 123900 | 124100 | 123900 | 2445 |
| 598 | 20230626 | 093500 | 12600628500 | 123900 | 124100 | 124100 | 123900 | 2684 |
| 599 | 20230626 | 093400 | 12267937000 | 124100 | 124000 | 124200 | 123900 | 5854 |
| 600 | 20230626 | 093300 | 11541846000 | 123900 | 123900 | 124000 | 123900 | 937 |
| 601 | 20230626 | 093200 | 11425744600 | 123900 | 123900 | 124000 | 123800 | 4064 |
| 602 | 20230626 | 093100 | 10922147400 | 123900 | 123900 | 124000 | 123800 | 411 |
| 603 | 20230626 | 093000 | 10871219600 | 123900 | 123900 | 123900 | 123800 | 2015 |
| 604 | 20230626 | 092900 | 10621588300 | 123900 | 123900 | 123900 | 123800 | 244 |
| 605 | 20230626 | 092800 | 10591368400 | 123900 | 123800 | 123900 | 123700 | 1638 |
| 606 | 20230626 | 092700 | 10388572300 | 123800 | 123800 | 123800 | 123700 | 312 |
| 607 | 20230626 | 092600 | 10349970800 | 123800 | 123800 | 123800 | 123700 | 342 |
| 608 | 20230626 | 092500 | 10307642900 | 123700 | 123800 | 123800 | 123700 | 541 |
| 609 | 20230626 | 092400 | 10240705400 | 123800 | 123800 | 123800 | 123700 | 153 |
| 610 | 20230626 | 092300 | 10221774500 | 123700 | 123700 | 123800 | 123700 | 491 |
| 611 | 20230626 | 092200 | 10160997300 | 123800 | 123900 | 123900 | 123600 | 1433 |
| 612 | 20230626 | 092100 | 9983664900 | 123900 | 124000 | 124000 | 123800 | 1042 |
| 613 | 20230626 | 092000 | 9854633600 | 124000 | 123800 | 124000 | 123600 | 1076 |
| 614 | 20230626 | 091900 | 9721463900 | 123700 | 123900 | 123900 | 123700 | 1474 |
| 615 | 20230626 | 091800 | 9538960800 | 123900 | 123600 | 123900 | 123600 | 1161 |
| 616 | 20230626 | 091700 | 9395166300 | 123700 | 123800 | 123800 | 123600 | 1460 |
| 617 | 20230626 | 091600 | 9214530600 | 123900 | 124000 | 124000 | 123900 | 854 |
| 618 | 20230626 | 091500 | 9108701800 | 124000 | 124200 | 124200 | 124000 | 2704 |
| 619 | 20230626 | 091400 | 8773268100 | 124200 | 124100 | 124300 | 124100 | 6416 |
| 620 | 20230626 | 091300 | 7976386100 | 124100 | 123900 | 124200 | 123800 | 5017 |
| 621 | 20230626 | 091200 | 7354261400 | 123900 | 123700 | 123900 | 123700 | 1312 |
| 622 | 20230626 | 091100 | 7191826700 | 123700 | 123500 | 123800 | 123400 | 1677 |
| 623 | 20230626 | 091000 | 6984443200 | 123500 | 123600 | 123800 | 123500 | 2781 |
| 624 | 20230626 | 090900 | 6640437400 | 123600 | 123700 | 123800 | 123200 | 2786 |
| 625 | 20230626 | 090800 | 6296335700 | 123700 | 123000 | 123700 | 122900 | 7162 |
| 626 | 20230626 | 090700 | 5412783200 | 122900 | 122800 | 123000 | 122700 | 1389 |
| 627 | 20230626 | 090600 | 5242142500 | 122800 | 122500 | 122800 | 122300 | 10800 |
| 628 | 20230626 | 090500 | 3919507100 | 122600 | 122700 | 122900 | 122500 | 3220 |
| 629 | 20230626 | 090400 | 3524506100 | 122700 | 123000 | 123000 | 122600 | 7637 |
| 630 | 20230626 | 090300 | 2586395500 | 123000 | 123000 | 123200 | 122900 | 3398 |
| 631 | 20230626 | 090200 | 2168176700 | 123100 | 123000 | 123100 | 122800 | 1912 |
| 632 | 20230626 | 090100 | 1933091400 | 122900 | 123000 | 123100 | 122800 | 3351 |
| 633 | 20230626 | 090000 | 1520796400 | 123000 | 123100 | 123300 | 122900 | 12251 |