37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 192900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 3 | 20230627 | 192800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 4 | 20230627 | 192700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 5 | 20230627 | 192600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 6 | 20230627 | 192500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 7 | 20230627 | 192400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 8 | 20230627 | 192300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 9 | 20230627 | 192200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 10 | 20230627 | 192100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 11 | 20230627 | 192000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 12 | 20230627 | 191900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 13 | 20230627 | 191800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 14 | 20230627 | 191700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 15 | 20230627 | 191600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 16 | 20230627 | 191500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 17 | 20230627 | 191400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 18 | 20230627 | 191300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 19 | 20230627 | 191200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 20 | 20230627 | 191100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 21 | 20230627 | 191000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 22 | 20230627 | 190900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 23 | 20230627 | 190800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 24 | 20230627 | 190700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 25 | 20230627 | 190600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 26 | 20230627 | 190500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 27 | 20230627 | 190400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 28 | 20230627 | 190300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 29 | 20230627 | 190200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 30 | 20230627 | 190100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 31 | 20230627 | 190000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 32 | 20230627 | 185900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 33 | 20230627 | 185800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 34 | 20230627 | 185700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 35 | 20230627 | 185600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 36 | 20230627 | 185500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 37 | 20230627 | 185400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 38 | 20230627 | 185300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 39 | 20230627 | 185200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 40 | 20230627 | 185100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 41 | 20230627 | 185000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 42 | 20230627 | 184900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 43 | 20230627 | 184800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 44 | 20230627 | 184700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 45 | 20230627 | 184600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 46 | 20230627 | 184500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 47 | 20230627 | 184400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 48 | 20230627 | 184300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 49 | 20230627 | 184200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 50 | 20230627 | 184100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 51 | 20230627 | 184000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 52 | 20230627 | 183900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 53 | 20230627 | 183800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 54 | 20230627 | 183700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 55 | 20230627 | 183600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 56 | 20230627 | 183500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 57 | 20230627 | 183400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 58 | 20230627 | 183300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 59 | 20230627 | 183200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 60 | 20230627 | 183100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 61 | 20230627 | 183000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 62 | 20230627 | 182900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 63 | 20230627 | 182800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 64 | 20230627 | 182700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 65 | 20230627 | 182600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 66 | 20230627 | 182500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 67 | 20230627 | 182400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 68 | 20230627 | 182300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 69 | 20230627 | 182200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 70 | 20230627 | 182100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 71 | 20230627 | 182000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 72 | 20230627 | 181900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 73 | 20230627 | 181800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 74 | 20230627 | 181700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 75 | 20230627 | 181600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 76 | 20230627 | 181500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 77 | 20230627 | 181400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 78 | 20230627 | 181300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 79 | 20230627 | 181200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 80 | 20230627 | 181100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 81 | 20230627 | 181000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 82 | 20230627 | 180900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 83 | 20230627 | 180800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 84 | 20230627 | 180700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 85 | 20230627 | 180600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 86 | 20230627 | 180500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 87 | 20230627 | 180400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 88 | 20230627 | 180300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 89 | 20230627 | 180200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 90 | 20230627 | 180100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 91 | 20230627 | 180000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 92 | 20230627 | 175900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 93 | 20230627 | 175800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 94 | 20230627 | 175700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 95 | 20230627 | 175600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 96 | 20230627 | 175500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 97 | 20230627 | 175400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 98 | 20230627 | 175300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 99 | 20230627 | 175200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 100 | 20230627 | 175100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 101 | 20230627 | 175000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 102 | 20230627 | 174900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 103 | 20230627 | 174800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 104 | 20230627 | 174700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 105 | 20230627 | 174600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 106 | 20230627 | 174500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 107 | 20230627 | 174400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 108 | 20230627 | 174300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 109 | 20230627 | 174200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 110 | 20230627 | 174100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 111 | 20230627 | 174000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 112 | 20230627 | 173900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 113 | 20230627 | 173800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 114 | 20230627 | 173700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 115 | 20230627 | 173600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 116 | 20230627 | 173500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 117 | 20230627 | 173400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 118 | 20230627 | 173300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 119 | 20230627 | 173200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 120 | 20230627 | 173100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 121 | 20230627 | 173000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 122 | 20230627 | 172900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 123 | 20230627 | 172800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 124 | 20230627 | 172700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 125 | 20230627 | 172600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 126 | 20230627 | 172500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 127 | 20230627 | 172400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 128 | 20230627 | 172300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 129 | 20230627 | 172200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 130 | 20230627 | 172100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 131 | 20230627 | 172000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 132 | 20230627 | 171900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 133 | 20230627 | 171800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 134 | 20230627 | 171700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 135 | 20230627 | 171600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 136 | 20230627 | 171500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 137 | 20230627 | 171400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 138 | 20230627 | 171300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 139 | 20230627 | 171200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 140 | 20230627 | 171100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 141 | 20230627 | 171000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 142 | 20230627 | 170900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 143 | 20230627 | 170800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 144 | 20230627 | 170700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 145 | 20230627 | 170600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 146 | 20230627 | 170500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 147 | 20230627 | 170400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 148 | 20230627 | 170300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 149 | 20230627 | 170200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 150 | 20230627 | 170100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 151 | 20230627 | 170000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 152 | 20230627 | 165900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 153 | 20230627 | 165800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 154 | 20230627 | 165700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 155 | 20230627 | 165600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 156 | 20230627 | 165500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 157 | 20230627 | 165400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 158 | 20230627 | 165300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 159 | 20230627 | 165200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 160 | 20230627 | 165100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 161 | 20230627 | 165000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 162 | 20230627 | 164900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 163 | 20230627 | 164800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 164 | 20230627 | 164700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 165 | 20230627 | 164600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 166 | 20230627 | 164500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 167 | 20230627 | 164400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 168 | 20230627 | 164300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 169 | 20230627 | 164200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 170 | 20230627 | 164100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 171 | 20230627 | 164000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 172 | 20230627 | 163900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 173 | 20230627 | 163800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 174 | 20230627 | 163700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 175 | 20230627 | 163600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 176 | 20230627 | 163500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 177 | 20230627 | 163400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 178 | 20230627 | 163300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 179 | 20230627 | 163200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 180 | 20230627 | 163100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 181 | 20230627 | 163000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 182 | 20230627 | 162900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 183 | 20230627 | 162800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 184 | 20230627 | 162700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 185 | 20230627 | 162600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 186 | 20230627 | 162500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 187 | 20230627 | 162400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 188 | 20230627 | 162300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 189 | 20230627 | 162200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 190 | 20230627 | 162100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 191 | 20230627 | 162000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 192 | 20230627 | 161900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 193 | 20230627 | 161800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 194 | 20230627 | 161700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 195 | 20230627 | 161600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 196 | 20230627 | 161500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 197 | 20230627 | 161400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 198 | 20230627 | 161300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 199 | 20230627 | 161200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 200 | 20230627 | 161100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 201 | 20230627 | 161000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 202 | 20230627 | 160900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 203 | 20230627 | 160800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 204 | 20230627 | 160700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 205 | 20230627 | 160600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 206 | 20230627 | 160500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 207 | 20230627 | 160400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 208 | 20230627 | 160300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 209 | 20230627 | 160200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 210 | 20230627 | 160100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 211 | 20230627 | 160000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 212 | 20230627 | 155900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 213 | 20230627 | 155800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 214 | 20230627 | 155700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 215 | 20230627 | 155600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 216 | 20230627 | 155500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 217 | 20230627 | 155400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 218 | 20230627 | 155300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 219 | 20230627 | 155200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 220 | 20230627 | 155100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 221 | 20230627 | 155000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 222 | 20230627 | 154900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 223 | 20230627 | 154800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 224 | 20230627 | 154700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 225 | 20230627 | 154600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 226 | 20230627 | 154500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 227 | 20230627 | 154400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 228 | 20230627 | 154300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 229 | 20230627 | 154200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 230 | 20230627 | 154100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 231 | 20230627 | 154000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 232 | 20230627 | 153900 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 233 | 20230627 | 153800 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 234 | 20230627 | 153700 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 235 | 20230627 | 153600 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 236 | 20230627 | 153500 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 237 | 20230627 | 153400 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 238 | 20230627 | 153300 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 239 | 20230627 | 153200 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 240 | 20230627 | 153100 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 241 | 20230627 | 153000 | 47935560800 | 123000 | 123000 | 123000 | 123000 | 21326 |
| 242 | 20230627 | 152900 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 243 | 20230627 | 152800 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 244 | 20230627 | 152700 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 245 | 20230627 | 152600 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 246 | 20230627 | 152500 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 247 | 20230627 | 152400 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 248 | 20230627 | 152300 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 249 | 20230627 | 152200 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 250 | 20230627 | 152100 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 251 | 20230627 | 152000 | 45312462800 | 123000 | 123000 | 123000 | 123000 | 0 |
| 252 | 20230627 | 151900 | 45312462800 | 123000 | 123100 | 123100 | 123000 | 1613 |
| 253 | 20230627 | 151800 | 45114024500 | 123000 | 123000 | 123100 | 123000 | 2492 |
| 254 | 20230627 | 151700 | 44807277200 | 123000 | 123000 | 123100 | 123000 | 1220 |
| 255 | 20230627 | 151600 | 44657141300 | 123100 | 123100 | 123100 | 123000 | 319 |
| 256 | 20230627 | 151500 | 44617899200 | 123100 | 123000 | 123100 | 123000 | 723 |
| 257 | 20230627 | 151400 | 44528963600 | 123100 | 123000 | 123100 | 122900 | 2312 |
| 258 | 20230627 | 151300 | 44244627300 | 123000 | 122800 | 123000 | 122800 | 3419 |
| 259 | 20230627 | 151200 | 43824329300 | 122900 | 123000 | 123000 | 122800 | 4510 |
| 260 | 20230627 | 151100 | 43270059600 | 122900 | 123000 | 123100 | 122900 | 4668 |
| 261 | 20230627 | 151000 | 42695902100 | 123100 | 123100 | 123100 | 123000 | 1250 |
| 262 | 20230627 | 150900 | 42542145000 | 123100 | 123100 | 123100 | 123000 | 1593 |
| 263 | 20230627 | 150800 | 42346072300 | 123100 | 123000 | 123100 | 123000 | 254 |
| 264 | 20230627 | 150700 | 42314824900 | 123000 | 123000 | 123100 | 123000 | 186 |
| 265 | 20230627 | 150600 | 42291942200 | 123000 | 123100 | 123100 | 123000 | 160 |
| 266 | 20230627 | 150500 | 42272257900 | 123000 | 123000 | 123100 | 123000 | 407 |
| 267 | 20230627 | 150400 | 42222191400 | 123000 | 123100 | 123200 | 123000 | 2424 |
| 268 | 20230627 | 150300 | 41923821700 | 123100 | 123100 | 123200 | 123100 | 523 |
| 269 | 20230627 | 150200 | 41859423000 | 123100 | 123200 | 123200 | 123100 | 607 |
| 270 | 20230627 | 150100 | 41784694600 | 123100 | 123100 | 123200 | 123100 | 214 |
| 271 | 20230627 | 150000 | 41758349300 | 123200 | 123100 | 123200 | 123100 | 323 |
| 272 | 20230627 | 145900 | 41718583300 | 123100 | 123100 | 123200 | 123100 | 1341 |
| 273 | 20230627 | 145800 | 41553446800 | 123100 | 123200 | 123200 | 123100 | 1382 |
| 274 | 20230627 | 145700 | 41383268100 | 123200 | 123200 | 123200 | 123100 | 385 |
| 275 | 20230627 | 145600 | 41335843200 | 123100 | 123000 | 123200 | 123000 | 2688 |
| 276 | 20230627 | 145500 | 41004890200 | 123100 | 123100 | 123100 | 123000 | 335 |
| 277 | 20230627 | 145400 | 40963664200 | 123100 | 123100 | 123100 | 123000 | 292 |
| 278 | 20230627 | 145300 | 40927741500 | 123000 | 123100 | 123200 | 123000 | 775 |
| 279 | 20230627 | 145200 | 40832349500 | 123100 | 123200 | 123200 | 123100 | 2744 |
| 280 | 20230627 | 145100 | 40494525300 | 123200 | 123200 | 123200 | 123100 | 232 |
| 281 | 20230627 | 145000 | 40465948100 | 123200 | 123200 | 123200 | 123100 | 426 |
| 282 | 20230627 | 144900 | 40413479200 | 123200 | 123100 | 123200 | 123000 | 2059 |
| 283 | 20230627 | 144800 | 40159987100 | 123100 | 123100 | 123100 | 123000 | 314 |
| 284 | 20230627 | 144700 | 40121335000 | 123100 | 123100 | 123100 | 123000 | 398 |
| 285 | 20230627 | 144600 | 40072350000 | 123100 | 123000 | 123100 | 123000 | 286 |
| 286 | 20230627 | 144500 | 40037153900 | 123100 | 123100 | 123100 | 123000 | 212 |
| 287 | 20230627 | 144400 | 40011067300 | 123100 | 123000 | 123100 | 123000 | 357 |
| 288 | 20230627 | 144300 | 39967135800 | 123000 | 123100 | 123100 | 123000 | 215 |
| 289 | 20230627 | 144200 | 39940677800 | 123100 | 123000 | 123100 | 123000 | 417 |
| 290 | 20230627 | 144100 | 39889375300 | 123100 | 123000 | 123100 | 123000 | 1131 |
| 291 | 20230627 | 144000 | 39750241800 | 123000 | 123000 | 123100 | 123000 | 123 |
| 292 | 20230627 | 143900 | 39735106600 | 123000 | 123100 | 123100 | 123000 | 296 |
| 293 | 20230627 | 143800 | 39698672900 | 123000 | 123000 | 123100 | 123000 | 2117 |
| 294 | 20230627 | 143700 | 39438274700 | 123100 | 123200 | 123300 | 123000 | 1228 |
| 295 | 20230627 | 143600 | 39287064400 | 123200 | 123200 | 123200 | 123100 | 1661 |
| 296 | 20230627 | 143500 | 39082435800 | 123100 | 123100 | 123200 | 123100 | 1434 |
| 297 | 20230627 | 143400 | 38905788700 | 123100 | 123100 | 123200 | 123100 | 106 |
| 298 | 20230627 | 143300 | 38892737300 | 123100 | 123200 | 123200 | 123100 | 482 |
| 299 | 20230627 | 143200 | 38833392300 | 123100 | 123100 | 123200 | 123100 | 352 |
| 300 | 20230627 | 143100 | 38790040000 | 123100 | 123200 | 123200 | 123100 | 149 |
| 301 | 20230627 | 143000 | 38771690800 | 123100 | 123200 | 123200 | 123100 | 224 |
| 302 | 20230627 | 142900 | 38744095500 | 123200 | 123100 | 123200 | 123000 | 997 |
| 303 | 20230627 | 142800 | 38621361000 | 123100 | 122900 | 123100 | 122900 | 1788 |
| 304 | 20230627 | 142700 | 38401434900 | 122900 | 123000 | 123000 | 122900 | 800 |
| 305 | 20230627 | 142600 | 38303093300 | 123000 | 123000 | 123000 | 122900 | 356 |
| 306 | 20230627 | 142500 | 38259320300 | 122900 | 123000 | 123000 | 122900 | 134 |
| 307 | 20230627 | 142400 | 38242842800 | 123000 | 122900 | 123000 | 122900 | 383 |
| 308 | 20230627 | 142300 | 38195739500 | 122900 | 123000 | 123000 | 122900 | 393 |
| 309 | 20230627 | 142200 | 38147427400 | 122900 | 122900 | 123000 | 122900 | 764 |
| 310 | 20230627 | 142100 | 38053528900 | 122900 | 123000 | 123000 | 122900 | 332 |
| 311 | 20230627 | 142000 | 38012706700 | 123000 | 122900 | 123000 | 122900 | 172 |
| 312 | 20230627 | 141900 | 37991559000 | 123000 | 122900 | 123000 | 122900 | 269 |
| 313 | 20230627 | 141800 | 37958479000 | 122900 | 122900 | 123000 | 122900 | 735 |
| 314 | 20230627 | 141700 | 37868119000 | 123000 | 122900 | 123000 | 122900 | 231 |
| 315 | 20230627 | 141600 | 37839715900 | 123000 | 123000 | 123100 | 122900 | 1166 |
| 316 | 20230627 | 141500 | 37696297800 | 123000 | 123100 | 123100 | 123000 | 1441 |
| 317 | 20230627 | 141400 | 37519042600 | 123000 | 123100 | 123100 | 123000 | 36 |
| 318 | 20230627 | 141300 | 37514611300 | 123100 | 123100 | 123100 | 123000 | 683 |
| 319 | 20230627 | 141200 | 37430545500 | 123200 | 123000 | 123200 | 123000 | 686 |
| 320 | 20230627 | 141100 | 37346098600 | 123000 | 123100 | 123100 | 123000 | 520 |
| 321 | 20230627 | 141000 | 37282121400 | 123100 | 123000 | 123100 | 123000 | 194 |
| 322 | 20230627 | 140900 | 37258245900 | 123000 | 123100 | 123100 | 123000 | 203 |
| 323 | 20230627 | 140800 | 37233258200 | 123100 | 123000 | 123100 | 123000 | 157 |
| 324 | 20230627 | 140700 | 37213941900 | 123000 | 123000 | 123100 | 123000 | 547 |
| 325 | 20230627 | 140600 | 37146607500 | 123100 | 123100 | 123200 | 123000 | 519 |
| 326 | 20230627 | 140500 | 37082712100 | 123200 | 123300 | 123300 | 123100 | 554 |
| 327 | 20230627 | 140400 | 37014479600 | 123300 | 123200 | 123300 | 123200 | 734 |
| 328 | 20230627 | 140300 | 36924039400 | 123300 | 123200 | 123300 | 123200 | 566 |
| 329 | 20230627 | 140200 | 36854292800 | 123200 | 123200 | 123200 | 123100 | 329 |
| 330 | 20230627 | 140100 | 36813763000 | 123200 | 123200 | 123200 | 123100 | 208 |
| 331 | 20230627 | 140000 | 36788137500 | 123100 | 123200 | 123200 | 123100 | 243 |
| 332 | 20230627 | 135900 | 36758215900 | 123200 | 123200 | 123200 | 123100 | 133 |
| 333 | 20230627 | 135800 | 36741830500 | 123200 | 123200 | 123200 | 123100 | 179 |
| 334 | 20230627 | 135700 | 36719777800 | 123200 | 123100 | 123200 | 123100 | 66 |
| 335 | 20230627 | 135600 | 36711648800 | 123100 | 123200 | 123200 | 123100 | 306 |
| 336 | 20230627 | 135500 | 36673965700 | 123200 | 123200 | 123200 | 123100 | 207 |
| 337 | 20230627 | 135400 | 36648468200 | 123200 | 123200 | 123200 | 123100 | 78 |
| 338 | 20230627 | 135300 | 36638858700 | 123200 | 123100 | 123200 | 123100 | 1267 |
| 339 | 20230627 | 135200 | 36482773400 | 123100 | 123100 | 123200 | 123000 | 332 |
| 340 | 20230627 | 135100 | 36441900100 | 123100 | 123100 | 123100 | 123000 | 260 |
| 341 | 20230627 | 135000 | 36409894300 | 123000 | 123000 | 123100 | 122900 | 787 |
| 342 | 20230627 | 134900 | 36313066900 | 123000 | 123000 | 123000 | 122900 | 220 |
| 343 | 20230627 | 134800 | 36286014800 | 123000 | 122900 | 123000 | 122900 | 277 |
| 344 | 20230627 | 134700 | 36251956700 | 123000 | 123000 | 123000 | 122900 | 872 |
| 345 | 20230627 | 134600 | 36144704100 | 123000 | 123100 | 123100 | 123000 | 87 |
| 346 | 20230627 | 134500 | 36133996000 | 123100 | 123100 | 123200 | 122800 | 4109 |
| 347 | 20230627 | 134400 | 35628591100 | 123100 | 123100 | 123200 | 123100 | 242 |
| 348 | 20230627 | 134300 | 35598792100 | 123100 | 123100 | 123200 | 123100 | 252 |
| 349 | 20230627 | 134200 | 35567770000 | 123200 | 123200 | 123200 | 123100 | 958 |
| 350 | 20230627 | 134100 | 35449756200 | 123300 | 123400 | 123400 | 123300 | 445 |
| 351 | 20230627 | 134000 | 35394881600 | 123400 | 123300 | 123400 | 123300 | 1491 |
| 352 | 20230627 | 133900 | 35211030100 | 123300 | 123300 | 123400 | 123200 | 625 |
| 353 | 20230627 | 133800 | 35133957300 | 123300 | 123200 | 123300 | 123200 | 30 |
| 354 | 20230627 | 133700 | 35130258500 | 123200 | 123300 | 123300 | 123200 | 345 |
| 355 | 20230627 | 133600 | 35087727300 | 123300 | 123200 | 123300 | 123200 | 118 |
| 356 | 20230627 | 133500 | 35073183400 | 123200 | 123300 | 123300 | 123200 | 89 |
| 357 | 20230627 | 133400 | 35062215000 | 123300 | 123300 | 123300 | 123200 | 95 |
| 358 | 20230627 | 133300 | 35050502100 | 123300 | 123300 | 123400 | 123200 | 687 |
| 359 | 20230627 | 133200 | 34965807600 | 123300 | 123200 | 123300 | 123100 | 2988 |
| 360 | 20230627 | 133100 | 34597443000 | 123200 | 123200 | 123300 | 123200 | 912 |
| 361 | 20230627 | 133000 | 34485084100 | 123100 | 123100 | 123200 | 123100 | 840 |
| 362 | 20230627 | 132900 | 34381622200 | 123100 | 123200 | 123200 | 123100 | 121 |
| 363 | 20230627 | 132800 | 34366721000 | 123200 | 123200 | 123200 | 123100 | 68 |
| 364 | 20230627 | 132700 | 34358343600 | 123200 | 123200 | 123200 | 123100 | 897 |
| 365 | 20230627 | 132600 | 34247833500 | 123200 | 123200 | 123200 | 123100 | 1452 |
| 366 | 20230627 | 132500 | 34068947300 | 123200 | 123300 | 123300 | 123200 | 3404 |
| 367 | 20230627 | 132400 | 33649236000 | 123300 | 123200 | 123300 | 123100 | 1304 |
| 368 | 20230627 | 132300 | 33488578200 | 123200 | 123100 | 123200 | 123100 | 140 |
| 369 | 20230627 | 132200 | 33471342900 | 123100 | 123100 | 123200 | 123100 | 91 |
| 370 | 20230627 | 132100 | 33460140700 | 123100 | 123100 | 123200 | 123100 | 72 |
| 371 | 20230627 | 132000 | 33451276300 | 123100 | 123100 | 123200 | 123100 | 466 |
| 372 | 20230627 | 131900 | 33393911600 | 123200 | 123100 | 123200 | 123100 | 43 |
| 373 | 20230627 | 131800 | 33388615400 | 123100 | 123100 | 123200 | 123100 | 686 |
| 374 | 20230627 | 131700 | 33304167800 | 123100 | 123100 | 123100 | 123100 | 535 |
| 375 | 20230627 | 131600 | 33238309300 | 123100 | 123000 | 123100 | 123000 | 125 |
| 376 | 20230627 | 131500 | 33222927200 | 123000 | 123100 | 123100 | 123000 | 1199 |
| 377 | 20230627 | 131400 | 33075340800 | 123100 | 123100 | 123100 | 123000 | 646 |
| 378 | 20230627 | 131300 | 32995819200 | 123000 | 123100 | 123100 | 123000 | 108 |
| 379 | 20230627 | 131200 | 32982530300 | 123000 | 123100 | 123100 | 123000 | 92 |
| 380 | 20230627 | 131100 | 32971209600 | 123100 | 123000 | 123100 | 123000 | 1176 |
| 381 | 20230627 | 131000 | 32826451300 | 123000 | 123100 | 123100 | 123000 | 14 |
| 382 | 20230627 | 130900 | 32824728000 | 123100 | 123000 | 123100 | 123000 | 1431 |
| 383 | 20230627 | 130800 | 32648714000 | 123000 | 123000 | 123000 | 122900 | 3441 |
| 384 | 20230627 | 130700 | 32225484200 | 123000 | 122900 | 123000 | 122800 | 2513 |
| 385 | 20230627 | 130600 | 31916633900 | 122900 | 122700 | 122900 | 122700 | 1008 |
| 386 | 20230627 | 130500 | 31792829000 | 122700 | 122700 | 122700 | 122700 | 125 |
| 387 | 20230627 | 130400 | 31777491500 | 122800 | 122800 | 122800 | 122700 | 329 |
| 388 | 20230627 | 130300 | 31737111900 | 122800 | 122800 | 122900 | 122800 | 759 |
| 389 | 20230627 | 130200 | 31643905000 | 122800 | 122800 | 122900 | 122800 | 31 |
| 390 | 20230627 | 130100 | 31640097300 | 122800 | 122900 | 122900 | 122800 | 210 |
| 391 | 20230627 | 130000 | 31614292000 | 122800 | 122900 | 122900 | 122800 | 111 |
| 392 | 20230627 | 125900 | 31600659000 | 122900 | 122800 | 122900 | 122700 | 1308 |
| 393 | 20230627 | 125800 | 31440041800 | 122800 | 122600 | 122800 | 122600 | 1835 |
| 394 | 20230627 | 125700 | 31214888400 | 122700 | 122800 | 122800 | 122700 | 1134 |
| 395 | 20230627 | 125600 | 31075741900 | 122800 | 122700 | 122800 | 122700 | 119 |
| 396 | 20230627 | 125500 | 31061132500 | 122800 | 122800 | 122800 | 122700 | 1756 |
| 397 | 20230627 | 125400 | 30845502500 | 122700 | 122600 | 122800 | 122600 | 2204 |
| 398 | 20230627 | 125300 | 30575123900 | 122600 | 122500 | 122600 | 122500 | 1341 |
| 399 | 20230627 | 125200 | 30410723300 | 122600 | 122500 | 122600 | 122500 | 154 |
| 400 | 20230627 | 125100 | 30391847100 | 122500 | 122500 | 122600 | 122500 | 252 |
| 401 | 20230627 | 125000 | 30360967600 | 122600 | 122500 | 122600 | 122500 | 1664 |
| 402 | 20230627 | 124900 | 30157116600 | 122500 | 122500 | 122500 | 122400 | 106 |
| 403 | 20230627 | 124800 | 30144139200 | 122500 | 122500 | 122500 | 122400 | 115 |
| 404 | 20230627 | 124700 | 30130062100 | 122500 | 122400 | 122500 | 122400 | 157 |
| 405 | 20230627 | 124600 | 30110839900 | 122400 | 122400 | 122500 | 122400 | 220 |
| 406 | 20230627 | 124500 | 30083910900 | 122400 | 122400 | 122400 | 122400 | 43 |
| 407 | 20230627 | 124400 | 30078647700 | 122400 | 122400 | 122400 | 122400 | 377 |
| 408 | 20230627 | 124300 | 30032502900 | 122400 | 122400 | 122500 | 122400 | 684 |
| 409 | 20230627 | 124200 | 29948779800 | 122400 | 122500 | 122500 | 122400 | 110 |
| 410 | 20230627 | 124100 | 29935315600 | 122500 | 122400 | 122500 | 122400 | 57 |
| 411 | 20230627 | 124000 | 29928337100 | 122400 | 122400 | 122500 | 122400 | 709 |
| 412 | 20230627 | 123900 | 29841554900 | 122400 | 122500 | 122500 | 122400 | 635 |
| 413 | 20230627 | 123800 | 29763820300 | 122500 | 122400 | 122500 | 122400 | 328 |
| 414 | 20230627 | 123700 | 29723656700 | 122400 | 122500 | 122500 | 122400 | 72 |
| 415 | 20230627 | 123600 | 29714836800 | 122500 | 122400 | 122500 | 122400 | 344 |
| 416 | 20230627 | 123500 | 29672722700 | 122500 | 122400 | 122500 | 122400 | 405 |
| 417 | 20230627 | 123400 | 29623138500 | 122400 | 122300 | 122400 | 122300 | 1124 |
| 418 | 20230627 | 123300 | 29485564600 | 122400 | 122400 | 122400 | 122300 | 178 |
| 419 | 20230627 | 123200 | 29463787500 | 122400 | 122300 | 122400 | 122300 | 515 |
| 420 | 20230627 | 123100 | 29400765000 | 122400 | 122400 | 122400 | 122300 | 750 |
| 421 | 20230627 | 123000 | 29308975500 | 122300 | 122300 | 122400 | 122300 | 57 |
| 422 | 20230627 | 122900 | 29302003600 | 122400 | 122300 | 122400 | 122300 | 277 |
| 423 | 20230627 | 122800 | 29268126200 | 122300 | 122400 | 122400 | 122300 | 489 |
| 424 | 20230627 | 122700 | 29208304000 | 122400 | 122600 | 122600 | 122400 | 2362 |
| 425 | 20230627 | 122600 | 28919109300 | 122500 | 122300 | 122600 | 122300 | 2720 |
| 426 | 20230627 | 122500 | 28586136900 | 122400 | 122300 | 122400 | 122300 | 274 |
| 427 | 20230627 | 122400 | 28552621100 | 122300 | 122400 | 122400 | 122300 | 180 |
| 428 | 20230627 | 122300 | 28530599200 | 122400 | 122300 | 122400 | 122300 | 555 |
| 429 | 20230627 | 122200 | 28462673400 | 122300 | 122400 | 122400 | 122300 | 363 |
| 430 | 20230627 | 122100 | 28418276700 | 122400 | 122400 | 122400 | 122300 | 208 |
| 431 | 20230627 | 122000 | 28392830100 | 122400 | 122400 | 122400 | 122300 | 279 |
| 432 | 20230627 | 121900 | 28358696500 | 122300 | 122400 | 122400 | 122300 | 58 |
| 433 | 20230627 | 121800 | 28351602400 | 122400 | 122400 | 122400 | 122300 | 120 |
| 434 | 20230627 | 121700 | 28336922700 | 122300 | 122400 | 122400 | 122300 | 299 |
| 435 | 20230627 | 121600 | 28300350600 | 122400 | 122400 | 122400 | 122300 | 79 |
| 436 | 20230627 | 121500 | 28290687200 | 122300 | 122400 | 122400 | 122300 | 51 |
| 437 | 20230627 | 121400 | 28284449700 | 122400 | 122300 | 122400 | 122300 | 267 |
| 438 | 20230627 | 121300 | 28251784800 | 122300 | 122400 | 122400 | 122300 | 209 |
| 439 | 20230627 | 121200 | 28226222800 | 122400 | 122400 | 122400 | 122300 | 255 |
| 440 | 20230627 | 121100 | 28195024800 | 122300 | 122300 | 122400 | 122300 | 91 |
| 441 | 20230627 | 121000 | 28183895000 | 122400 | 122400 | 122400 | 122300 | 72 |
| 442 | 20230627 | 120900 | 28175087400 | 122300 | 122300 | 122400 | 122300 | 673 |
| 443 | 20230627 | 120800 | 28092777500 | 122300 | 122300 | 122400 | 122300 | 243 |
| 444 | 20230627 | 120700 | 28063057500 | 122300 | 122400 | 122400 | 122300 | 229 |
| 445 | 20230627 | 120600 | 28035046000 | 122400 | 122300 | 122400 | 122300 | 296 |
| 446 | 20230627 | 120500 | 27998825200 | 122300 | 122300 | 122400 | 122300 | 137 |
| 447 | 20230627 | 120400 | 27982057700 | 122300 | 122400 | 122400 | 122300 | 124 |
| 448 | 20230627 | 120300 | 27966890600 | 122300 | 122300 | 122400 | 122300 | 76 |
| 449 | 20230627 | 120200 | 27957591500 | 122300 | 122400 | 122400 | 122300 | 1043 |
| 450 | 20230627 | 120100 | 27830016800 | 122400 | 122400 | 122400 | 122400 | 15 |
| 451 | 20230627 | 120000 | 27828180800 | 122400 | 122400 | 122400 | 122300 | 336 |
| 452 | 20230627 | 115900 | 27787060600 | 122400 | 122400 | 122400 | 122400 | 18 |
| 453 | 20230627 | 115800 | 27784857400 | 122400 | 122400 | 122400 | 122300 | 178 |
| 454 | 20230627 | 115700 | 27763077500 | 122400 | 122400 | 122400 | 122300 | 662 |
| 455 | 20230627 | 115600 | 27682064500 | 122400 | 122400 | 122400 | 122300 | 55 |
| 456 | 20230627 | 115500 | 27675336300 | 122400 | 122300 | 122400 | 122300 | 101 |
| 457 | 20230627 | 115400 | 27662978000 | 122300 | 122300 | 122400 | 122300 | 1731 |
| 458 | 20230627 | 115300 | 27451271600 | 122300 | 122300 | 122400 | 122200 | 848 |
| 459 | 20230627 | 115200 | 27347583200 | 122300 | 122200 | 122300 | 122200 | 1048 |
| 460 | 20230627 | 115100 | 27219416900 | 122300 | 122400 | 122400 | 122300 | 284 |
| 461 | 20230627 | 115000 | 27184673400 | 122400 | 122400 | 122500 | 122400 | 661 |
| 462 | 20230627 | 114900 | 27103764600 | 122500 | 122400 | 122500 | 122400 | 70 |
| 463 | 20230627 | 114800 | 27095196400 | 122400 | 122500 | 122500 | 122400 | 63 |
| 464 | 20230627 | 114700 | 27087484000 | 122500 | 122300 | 122500 | 122300 | 829 |
| 465 | 20230627 | 114600 | 26986027100 | 122300 | 122300 | 122400 | 122200 | 3329 |
| 466 | 20230627 | 114500 | 26578826700 | 122300 | 122300 | 122400 | 122300 | 1395 |
| 467 | 20230627 | 114400 | 26408211100 | 122400 | 122500 | 122500 | 122300 | 331 |
| 468 | 20230627 | 114300 | 26367697600 | 122400 | 122500 | 122500 | 122400 | 181 |
| 469 | 20230627 | 114200 | 26345541000 | 122400 | 122400 | 122400 | 122400 | 127 |
| 470 | 20230627 | 114100 | 26329996200 | 122400 | 122500 | 122500 | 122400 | 156 |
| 471 | 20230627 | 114000 | 26310901200 | 122400 | 122400 | 122500 | 122400 | 244 |
| 472 | 20230627 | 113900 | 26281030000 | 122400 | 122400 | 122400 | 122400 | 113 |
| 473 | 20230627 | 113800 | 26267198800 | 122400 | 122500 | 122500 | 122400 | 34 |
| 474 | 20230627 | 113700 | 26263035900 | 122400 | 122400 | 122500 | 122400 | 616 |
| 475 | 20230627 | 113600 | 26187636200 | 122400 | 122400 | 122400 | 122400 | 90 |
| 476 | 20230627 | 113500 | 26176620200 | 122400 | 122500 | 122500 | 122400 | 133 |
| 477 | 20230627 | 113400 | 26160334600 | 122500 | 122500 | 122600 | 122400 | 4196 |
| 478 | 20230627 | 113300 | 25646700900 | 122500 | 122600 | 122600 | 122500 | 1823 |
| 479 | 20230627 | 113200 | 25423355600 | 122600 | 122600 | 122700 | 122600 | 109 |
| 480 | 20230627 | 113100 | 25409990900 | 122600 | 122700 | 122700 | 122600 | 73 |
| 481 | 20230627 | 113000 | 25401040700 | 122700 | 122800 | 122800 | 122600 | 1805 |
| 482 | 20230627 | 112900 | 25179697000 | 122800 | 122800 | 122800 | 122700 | 224 |
| 483 | 20230627 | 112800 | 25152206900 | 122700 | 122800 | 122800 | 122700 | 597 |
| 484 | 20230627 | 112700 | 25078909400 | 122700 | 122700 | 122800 | 122700 | 388 |
| 485 | 20230627 | 112600 | 25031274700 | 122800 | 122800 | 122800 | 122700 | 137 |
| 486 | 20230627 | 112500 | 25014454800 | 122800 | 122700 | 122800 | 122700 | 645 |
| 487 | 20230627 | 112400 | 24935294100 | 122600 | 122700 | 122700 | 122600 | 166 |
| 488 | 20230627 | 112300 | 24914939800 | 122600 | 122700 | 122700 | 122600 | 931 |
| 489 | 20230627 | 112200 | 24800782400 | 122600 | 122700 | 122700 | 122600 | 94 |
| 490 | 20230627 | 112100 | 24789249100 | 122700 | 122600 | 122700 | 122500 | 1553 |
| 491 | 20230627 | 112000 | 24598840700 | 122600 | 122500 | 122600 | 122500 | 480 |
| 492 | 20230627 | 111900 | 24540038000 | 122500 | 122500 | 122600 | 122500 | 105 |
| 493 | 20230627 | 111800 | 24527172000 | 122500 | 122600 | 122600 | 122500 | 83 |
| 494 | 20230627 | 111700 | 24517002500 | 122500 | 122500 | 122600 | 122500 | 110 |
| 495 | 20230627 | 111600 | 24503526100 | 122600 | 122500 | 122600 | 122500 | 268 |
| 496 | 20230627 | 111500 | 24470686000 | 122600 | 122600 | 122600 | 122500 | 189 |
| 497 | 20230627 | 111400 | 24447514900 | 122500 | 122500 | 122600 | 122500 | 85 |
| 498 | 20230627 | 111300 | 24437096400 | 122600 | 122500 | 122600 | 122500 | 176 |
| 499 | 20230627 | 111200 | 24415530900 | 122600 | 122500 | 122600 | 122500 | 358 |
| 500 | 20230627 | 111100 | 24371664300 | 122600 | 122500 | 122600 | 122500 | 181 |
| 501 | 20230627 | 111000 | 24349487600 | 122500 | 122600 | 122600 | 122500 | 233 |
| 502 | 20230627 | 110900 | 24320932600 | 122500 | 122500 | 122600 | 122500 | 406 |
| 503 | 20230627 | 110800 | 24271196000 | 122500 | 122500 | 122500 | 122500 | 274 |
| 504 | 20230627 | 110700 | 24237631000 | 122500 | 122500 | 122600 | 122500 | 76 |
| 505 | 20230627 | 110600 | 24228319200 | 122500 | 122600 | 122600 | 122500 | 239 |
| 506 | 20230627 | 110500 | 24199035600 | 122500 | 122500 | 122600 | 122500 | 1451 |
| 507 | 20230627 | 110400 | 24021286600 | 122500 | 122500 | 122600 | 122500 | 1085 |
| 508 | 20230627 | 110300 | 23888328700 | 122600 | 122600 | 122600 | 122500 | 127 |
| 509 | 20230627 | 110200 | 23872768100 | 122500 | 122600 | 122700 | 122500 | 236 |
| 510 | 20230627 | 110100 | 23843834200 | 122600 | 122600 | 122700 | 122600 | 329 |
| 511 | 20230627 | 110000 | 23803498600 | 122600 | 122500 | 122700 | 122500 | 4280 |
| 512 | 20230627 | 105900 | 23278846900 | 122500 | 122500 | 122500 | 122400 | 74 |
| 513 | 20230627 | 105800 | 23269785900 | 122500 | 122400 | 122500 | 122400 | 192 |
| 514 | 20230627 | 105700 | 23246282000 | 122500 | 122400 | 122600 | 122400 | 1786 |
| 515 | 20230627 | 105600 | 23027605400 | 122300 | 122300 | 122400 | 122300 | 182 |
| 516 | 20230627 | 105500 | 23005346500 | 122400 | 122400 | 122400 | 122300 | 197 |
| 517 | 20230627 | 105400 | 22981253100 | 122400 | 122300 | 122400 | 122300 | 607 |
| 518 | 20230627 | 105300 | 22907012800 | 122300 | 122300 | 122400 | 122300 | 367 |
| 519 | 20230627 | 105200 | 22862124700 | 122300 | 122400 | 122400 | 122300 | 480 |
| 520 | 20230627 | 105100 | 22803418900 | 122400 | 122300 | 122400 | 122300 | 135 |
| 521 | 20230627 | 105000 | 22786906400 | 122300 | 122300 | 122300 | 122200 | 915 |
| 522 | 20230627 | 104900 | 22675012700 | 122300 | 122200 | 122300 | 122200 | 182 |
| 523 | 20230627 | 104800 | 22652761400 | 122200 | 122300 | 122300 | 122200 | 155 |
| 524 | 20230627 | 104700 | 22633815300 | 122300 | 122100 | 122300 | 122100 | 1041 |
| 525 | 20230627 | 104600 | 22506594800 | 122100 | 122100 | 122200 | 122100 | 218 |
| 526 | 20230627 | 104500 | 22479975000 | 122200 | 122200 | 122200 | 122100 | 1213 |
| 527 | 20230627 | 104400 | 22331863200 | 122200 | 122100 | 122200 | 122100 | 1146 |
| 528 | 20230627 | 104300 | 22191848900 | 122100 | 122100 | 122200 | 122100 | 202 |
| 529 | 20230627 | 104200 | 22167173400 | 122100 | 122200 | 122200 | 122100 | 1031 |
| 530 | 20230627 | 104100 | 22041211100 | 122300 | 122300 | 122300 | 122200 | 241 |
| 531 | 20230627 | 104000 | 22011739500 | 122300 | 122200 | 122400 | 122100 | 2053 |
| 532 | 20230627 | 103900 | 21760832700 | 122200 | 122100 | 122200 | 122100 | 611 |
| 533 | 20230627 | 103800 | 21686212500 | 122100 | 122100 | 122200 | 122000 | 1851 |
| 534 | 20230627 | 103700 | 21460259700 | 122100 | 122100 | 122200 | 122100 | 2339 |
| 535 | 20230627 | 103600 | 21174656200 | 122000 | 122100 | 122200 | 122000 | 2958 |
| 536 | 20230627 | 103500 | 20813491800 | 122100 | 122100 | 122200 | 122100 | 221 |
| 537 | 20230627 | 103400 | 20786507500 | 122100 | 122200 | 122300 | 122100 | 2522 |
| 538 | 20230627 | 103300 | 20478320300 | 122200 | 122200 | 122300 | 122200 | 692 |
| 539 | 20230627 | 103200 | 20393752900 | 122200 | 122200 | 122300 | 122200 | 362 |
| 540 | 20230627 | 103100 | 20349513200 | 122300 | 122300 | 122300 | 122200 | 1298 |
| 541 | 20230627 | 103000 | 20190779100 | 122300 | 122400 | 122500 | 122300 | 726 |
| 542 | 20230627 | 102900 | 20101917500 | 122400 | 122400 | 122500 | 122400 | 332 |
| 543 | 20230627 | 102800 | 20061279500 | 122400 | 122400 | 122500 | 122400 | 579 |
| 544 | 20230627 | 102700 | 19990409700 | 122400 | 122400 | 122500 | 122400 | 210 |
| 545 | 20230627 | 102600 | 19964704500 | 122400 | 122400 | 122500 | 122400 | 291 |
| 546 | 20230627 | 102500 | 19929075700 | 122400 | 122500 | 122500 | 122400 | 665 |
| 547 | 20230627 | 102400 | 19847645300 | 122500 | 122400 | 122600 | 122400 | 896 |
| 548 | 20230627 | 102300 | 19737916600 | 122500 | 122500 | 122500 | 122400 | 330 |
| 549 | 20230627 | 102200 | 19697507500 | 122500 | 122500 | 122500 | 122400 | 978 |
| 550 | 20230627 | 102100 | 19577799200 | 122400 | 122500 | 122600 | 122400 | 1046 |
| 551 | 20230627 | 102000 | 19449711100 | 122600 | 122600 | 122700 | 122600 | 876 |
| 552 | 20230627 | 101900 | 19342312600 | 122600 | 122500 | 122600 | 122500 | 1562 |
| 553 | 20230627 | 101800 | 19150933400 | 122500 | 122500 | 122500 | 122500 | 2577 |
| 554 | 20230627 | 101700 | 18835250900 | 122500 | 122500 | 122600 | 122500 | 135 |
| 555 | 20230627 | 101600 | 18818712200 | 122600 | 122600 | 122600 | 122500 | 272 |
| 556 | 20230627 | 101500 | 18785389300 | 122500 | 122700 | 122800 | 122500 | 2022 |
| 557 | 20230627 | 101400 | 18537366900 | 122700 | 122600 | 122700 | 122600 | 433 |
| 558 | 20230627 | 101300 | 18484256000 | 122600 | 122500 | 122600 | 122500 | 853 |
| 559 | 20230627 | 101200 | 18379679400 | 122600 | 122500 | 122600 | 122500 | 263 |
| 560 | 20230627 | 101100 | 18347460500 | 122500 | 122700 | 122700 | 122500 | 744 |
| 561 | 20230627 | 101000 | 18256245200 | 122700 | 122700 | 122700 | 122600 | 254 |
| 562 | 20230627 | 100900 | 18225096500 | 122600 | 122600 | 122700 | 122600 | 299 |
| 563 | 20230627 | 100800 | 18188429000 | 122700 | 122700 | 122800 | 122700 | 1632 |
| 564 | 20230627 | 100700 | 17988175800 | 122700 | 122500 | 122700 | 122400 | 3619 |
| 565 | 20230627 | 100600 | 17544532000 | 122500 | 122500 | 122500 | 122400 | 503 |
| 566 | 20230627 | 100500 | 17482950900 | 122500 | 122500 | 122500 | 122400 | 161 |
| 567 | 20230627 | 100400 | 17463233700 | 122500 | 122400 | 122500 | 122300 | 1414 |
| 568 | 20230627 | 100300 | 17290160700 | 122400 | 122500 | 122500 | 122400 | 553 |
| 569 | 20230627 | 100200 | 17222446200 | 122600 | 122400 | 122600 | 122400 | 776 |
| 570 | 20230627 | 100100 | 17127393100 | 122500 | 122300 | 122500 | 122200 | 1822 |
| 571 | 20230627 | 100000 | 16904486200 | 122300 | 122200 | 122300 | 122200 | 483 |
| 572 | 20230627 | 095900 | 16845434900 | 122300 | 122200 | 122300 | 122200 | 365 |
| 573 | 20230627 | 095800 | 16800809400 | 122200 | 122300 | 122300 | 122200 | 295 |
| 574 | 20230627 | 095700 | 16764759800 | 122200 | 122300 | 122300 | 122200 | 1419 |
| 575 | 20230627 | 095600 | 16591351800 | 122200 | 122200 | 122400 | 122200 | 647 |
| 576 | 20230627 | 095500 | 16512240400 | 122200 | 122200 | 122300 | 122100 | 688 |
| 577 | 20230627 | 095400 | 16428146000 | 122200 | 122200 | 122300 | 122100 | 1222 |
| 578 | 20230627 | 095300 | 16278814600 | 122200 | 122200 | 122300 | 122100 | 982 |
| 579 | 20230627 | 095200 | 16158814300 | 122200 | 122300 | 122300 | 122100 | 797 |
| 580 | 20230627 | 095100 | 16061416600 | 122200 | 122100 | 122200 | 122100 | 833 |
| 581 | 20230627 | 095000 | 15959635600 | 122100 | 122200 | 122200 | 122100 | 155 |
| 582 | 20230627 | 094900 | 15940705000 | 122100 | 122100 | 122200 | 122100 | 317 |
| 583 | 20230627 | 094800 | 15901995300 | 122200 | 122100 | 122200 | 122000 | 1179 |
| 584 | 20230627 | 094700 | 15758027400 | 122100 | 122000 | 122100 | 122000 | 1602 |
| 585 | 20230627 | 094600 | 15562496800 | 122000 | 122100 | 122100 | 122000 | 1454 |
| 586 | 20230627 | 094500 | 15385001600 | 122100 | 122300 | 122300 | 122100 | 872 |
| 587 | 20230627 | 094400 | 15278457300 | 122300 | 122200 | 122300 | 122200 | 202 |
| 588 | 20230627 | 094300 | 15253771300 | 122300 | 122300 | 122300 | 122100 | 584 |
| 589 | 20230627 | 094200 | 15182400500 | 122200 | 122300 | 122400 | 122200 | 1372 |
| 590 | 20230627 | 094100 | 15014701200 | 122300 | 122300 | 122300 | 122200 | 960 |
| 591 | 20230627 | 094000 | 14897350200 | 122300 | 122500 | 122600 | 122300 | 1486 |
| 592 | 20230627 | 093900 | 14715428200 | 122500 | 122600 | 122600 | 122500 | 172 |
| 593 | 20230627 | 093800 | 14694354100 | 122600 | 122800 | 122800 | 122500 | 2043 |
| 594 | 20230627 | 093700 | 14443927300 | 122800 | 122600 | 122800 | 122600 | 2034 |
| 595 | 20230627 | 093600 | 14194273100 | 122500 | 122300 | 122500 | 122300 | 1186 |
| 596 | 20230627 | 093500 | 14049100600 | 122300 | 122300 | 122400 | 122200 | 1304 |
| 597 | 20230627 | 093400 | 13889623000 | 122300 | 122300 | 122400 | 122300 | 527 |
| 598 | 20230627 | 093300 | 13825158400 | 122400 | 122300 | 122400 | 122200 | 982 |
| 599 | 20230627 | 093200 | 13705053800 | 122200 | 122100 | 122300 | 122100 | 829 |
| 600 | 20230627 | 093100 | 13603764500 | 122100 | 122000 | 122200 | 121900 | 3039 |
| 601 | 20230627 | 093000 | 13232886400 | 122000 | 122100 | 122100 | 121900 | 3014 |
| 602 | 20230627 | 092900 | 12865144500 | 122100 | 122200 | 122200 | 122000 | 2480 |
| 603 | 20230627 | 092800 | 12562325400 | 122200 | 122100 | 122200 | 122100 | 662 |
| 604 | 20230627 | 092700 | 12481484200 | 122200 | 122100 | 122200 | 122100 | 811 |
| 605 | 20230627 | 092600 | 12382393100 | 122200 | 122000 | 122300 | 121900 | 5896 |
| 606 | 20230627 | 092500 | 11662785900 | 122000 | 122200 | 122200 | 121900 | 8037 |
| 607 | 20230627 | 092400 | 10682176900 | 122100 | 122100 | 122200 | 122100 | 2240 |
| 608 | 20230627 | 092300 | 10408563300 | 122100 | 121800 | 122100 | 121800 | 5627 |
| 609 | 20230627 | 092200 | 9722630100 | 121800 | 121800 | 121900 | 121700 | 3028 |
| 610 | 20230627 | 092100 | 9353864500 | 121900 | 121800 | 121900 | 121800 | 3059 |
| 611 | 20230627 | 092000 | 8981245900 | 121800 | 122000 | 122000 | 121800 | 5532 |
| 612 | 20230627 | 091900 | 8307093700 | 122000 | 122200 | 122200 | 121900 | 6999 |
| 613 | 20230627 | 091800 | 7452988200 | 122100 | 122100 | 122200 | 122100 | 1959 |
| 614 | 20230627 | 091700 | 7213756300 | 122100 | 122100 | 122200 | 122100 | 1449 |
| 615 | 20230627 | 091600 | 7036808300 | 122200 | 122200 | 122300 | 122100 | 3448 |
| 616 | 20230627 | 091500 | 6615476300 | 122300 | 122300 | 122400 | 122200 | 2223 |
| 617 | 20230627 | 091400 | 6343617400 | 122300 | 122400 | 122400 | 122300 | 2549 |
| 618 | 20230627 | 091300 | 6031856300 | 122400 | 122400 | 122400 | 122300 | 958 |
| 619 | 20230627 | 091200 | 5914659000 | 122400 | 122500 | 122500 | 122300 | 3804 |
| 620 | 20230627 | 091100 | 5449044000 | 122400 | 122500 | 122500 | 122400 | 1582 |
| 621 | 20230627 | 091000 | 5255390500 | 122400 | 122600 | 122600 | 122400 | 4522 |
| 622 | 20230627 | 090900 | 4701684900 | 122500 | 122600 | 122600 | 122300 | 6574 |
| 623 | 20230627 | 090800 | 3896988700 | 122600 | 122500 | 122600 | 122400 | 4017 |
| 624 | 20230627 | 090700 | 3404897800 | 122500 | 122700 | 122700 | 122500 | 4774 |
| 625 | 20230627 | 090600 | 2819622300 | 122700 | 122900 | 122900 | 122700 | 2167 |
| 626 | 20230627 | 090500 | 2553621900 | 122900 | 122900 | 123200 | 122800 | 3919 |
| 627 | 20230627 | 090400 | 2071636600 | 122900 | 123200 | 123400 | 122800 | 2239 |
| 628 | 20230627 | 090300 | 1796153500 | 123000 | 122800 | 123400 | 122700 | 2809 |
| 629 | 20230627 | 090200 | 1450906000 | 122800 | 123000 | 123000 | 122800 | 1210 |
| 630 | 20230627 | 090100 | 1302165400 | 123000 | 122800 | 123100 | 122500 | 4486 |
| 631 | 20230627 | 090000 | 751465600 | 122700 | 123500 | 123500 | 122700 | 5812 |