32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 3 | 20230628 | 190800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 4 | 20230628 | 190700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 5 | 20230628 | 190600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 6 | 20230628 | 190500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 7 | 20230628 | 190400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 8 | 20230628 | 190300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 9 | 20230628 | 190200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 10 | 20230628 | 190100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 11 | 20230628 | 190000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 12 | 20230628 | 185900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 13 | 20230628 | 185800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 14 | 20230628 | 185700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 15 | 20230628 | 185600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 16 | 20230628 | 185500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 17 | 20230628 | 185400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 18 | 20230628 | 185300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 19 | 20230628 | 185200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 20 | 20230628 | 185100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 21 | 20230628 | 185000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 22 | 20230628 | 184900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 23 | 20230628 | 184800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 24 | 20230628 | 184700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 25 | 20230628 | 184600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 26 | 20230628 | 184500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 27 | 20230628 | 184400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 28 | 20230628 | 184300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 29 | 20230628 | 184200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 30 | 20230628 | 184100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 31 | 20230628 | 184000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 32 | 20230628 | 183900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 33 | 20230628 | 183800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 34 | 20230628 | 183700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 35 | 20230628 | 183600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 36 | 20230628 | 183500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 37 | 20230628 | 183400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 38 | 20230628 | 183300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 39 | 20230628 | 183200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 40 | 20230628 | 183100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 41 | 20230628 | 183000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 42 | 20230628 | 182900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 43 | 20230628 | 182800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 44 | 20230628 | 182700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 45 | 20230628 | 182600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 46 | 20230628 | 182500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 47 | 20230628 | 182400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 48 | 20230628 | 182300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 49 | 20230628 | 182200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 50 | 20230628 | 182100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 51 | 20230628 | 182000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 52 | 20230628 | 181900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 53 | 20230628 | 181800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 54 | 20230628 | 181700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 55 | 20230628 | 181600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 56 | 20230628 | 181500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 57 | 20230628 | 181400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 58 | 20230628 | 181300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 59 | 20230628 | 181200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 60 | 20230628 | 181100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 61 | 20230628 | 181000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 62 | 20230628 | 180900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 63 | 20230628 | 180800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 64 | 20230628 | 180700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 65 | 20230628 | 180600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 66 | 20230628 | 180500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 67 | 20230628 | 180400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 68 | 20230628 | 180300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 69 | 20230628 | 180200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 70 | 20230628 | 180100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 71 | 20230628 | 180000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 72 | 20230628 | 175900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 73 | 20230628 | 175800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 74 | 20230628 | 175700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 75 | 20230628 | 175600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 76 | 20230628 | 175500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 77 | 20230628 | 175400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 78 | 20230628 | 175300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 79 | 20230628 | 175200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 80 | 20230628 | 175100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 81 | 20230628 | 175000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 82 | 20230628 | 174900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 83 | 20230628 | 174800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 84 | 20230628 | 174700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 85 | 20230628 | 174600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 86 | 20230628 | 174500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 87 | 20230628 | 174400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 88 | 20230628 | 174300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 89 | 20230628 | 174200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 90 | 20230628 | 174100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 91 | 20230628 | 174000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 92 | 20230628 | 173900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 93 | 20230628 | 173800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 94 | 20230628 | 173700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 95 | 20230628 | 173600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 96 | 20230628 | 173500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 97 | 20230628 | 173400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 98 | 20230628 | 173300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 99 | 20230628 | 173200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 100 | 20230628 | 173100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 101 | 20230628 | 173000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 102 | 20230628 | 172900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 103 | 20230628 | 172800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 104 | 20230628 | 172700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 105 | 20230628 | 172600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 106 | 20230628 | 172500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 107 | 20230628 | 172400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 108 | 20230628 | 172300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 109 | 20230628 | 172200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 110 | 20230628 | 172100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 111 | 20230628 | 172000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 112 | 20230628 | 171900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 113 | 20230628 | 171800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 114 | 20230628 | 171700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 115 | 20230628 | 171600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 116 | 20230628 | 171500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 117 | 20230628 | 171400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 118 | 20230628 | 171300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 119 | 20230628 | 171200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 120 | 20230628 | 171100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 121 | 20230628 | 171000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 122 | 20230628 | 170900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 123 | 20230628 | 170800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 124 | 20230628 | 170700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 125 | 20230628 | 170600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 126 | 20230628 | 170500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 127 | 20230628 | 170400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 128 | 20230628 | 170300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 129 | 20230628 | 170200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 130 | 20230628 | 170100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 131 | 20230628 | 170000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 132 | 20230628 | 165900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 133 | 20230628 | 165800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 134 | 20230628 | 165700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 135 | 20230628 | 165600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 136 | 20230628 | 165500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 137 | 20230628 | 165400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 138 | 20230628 | 165300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 139 | 20230628 | 165200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 140 | 20230628 | 165100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 141 | 20230628 | 165000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 142 | 20230628 | 164900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 143 | 20230628 | 164800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 144 | 20230628 | 164700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 145 | 20230628 | 164600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 146 | 20230628 | 164500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 147 | 20230628 | 164400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 148 | 20230628 | 164300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 149 | 20230628 | 164200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 150 | 20230628 | 164100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 151 | 20230628 | 164000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 152 | 20230628 | 163900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 153 | 20230628 | 163800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 154 | 20230628 | 163700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 155 | 20230628 | 163600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 156 | 20230628 | 163500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 157 | 20230628 | 163400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 158 | 20230628 | 163300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 159 | 20230628 | 163200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 160 | 20230628 | 163100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 161 | 20230628 | 163000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 162 | 20230628 | 162900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 163 | 20230628 | 162800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 164 | 20230628 | 162700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 165 | 20230628 | 162600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 166 | 20230628 | 162500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 167 | 20230628 | 162400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 168 | 20230628 | 162300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 169 | 20230628 | 162200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 170 | 20230628 | 162100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 171 | 20230628 | 162000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 172 | 20230628 | 161900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 173 | 20230628 | 161800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 174 | 20230628 | 161700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 175 | 20230628 | 161600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 176 | 20230628 | 161500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 177 | 20230628 | 161400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 178 | 20230628 | 161300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 179 | 20230628 | 161200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 180 | 20230628 | 161100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 181 | 20230628 | 161000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 182 | 20230628 | 160900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 183 | 20230628 | 160800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 184 | 20230628 | 160700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 185 | 20230628 | 160600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 186 | 20230628 | 160500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 187 | 20230628 | 160400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 188 | 20230628 | 160300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 189 | 20230628 | 160200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 190 | 20230628 | 160100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 191 | 20230628 | 160000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 192 | 20230628 | 155900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 193 | 20230628 | 155800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 194 | 20230628 | 155700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 195 | 20230628 | 155600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 196 | 20230628 | 155500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 197 | 20230628 | 155400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 198 | 20230628 | 155300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 199 | 20230628 | 155200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 200 | 20230628 | 155100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 201 | 20230628 | 155000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 202 | 20230628 | 154900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 203 | 20230628 | 154800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 204 | 20230628 | 154700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 205 | 20230628 | 154600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 206 | 20230628 | 154500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 207 | 20230628 | 154400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 208 | 20230628 | 154300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 209 | 20230628 | 154200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 210 | 20230628 | 154100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 211 | 20230628 | 154000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 212 | 20230628 | 153900 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 213 | 20230628 | 153800 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 214 | 20230628 | 153700 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 215 | 20230628 | 153600 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 216 | 20230628 | 153500 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 217 | 20230628 | 153400 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 218 | 20230628 | 153300 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 219 | 20230628 | 153200 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 220 | 20230628 | 153100 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 0 |
| 221 | 20230628 | 153000 | 7460819000 | 63300 | 63300 | 63300 | 63300 | 3612 |
| 222 | 20230628 | 152900 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 223 | 20230628 | 152800 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 224 | 20230628 | 152700 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 225 | 20230628 | 152600 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 226 | 20230628 | 152500 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 227 | 20230628 | 152400 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 228 | 20230628 | 152300 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 229 | 20230628 | 152200 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 230 | 20230628 | 152100 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 231 | 20230628 | 152000 | 7232179400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 232 | 20230628 | 151900 | 7232179400 | 63500 | 63600 | 63600 | 63400 | 785 |
| 233 | 20230628 | 151800 | 7182329200 | 63500 | 63600 | 63600 | 63500 | 358 |
| 234 | 20230628 | 151700 | 7159564900 | 63500 | 63600 | 63600 | 63500 | 236 |
| 235 | 20230628 | 151600 | 7144562700 | 63500 | 63600 | 63600 | 63500 | 60 |
| 236 | 20230628 | 151500 | 7140751800 | 63600 | 63600 | 63600 | 63500 | 195 |
| 237 | 20230628 | 151400 | 7128363100 | 63500 | 63600 | 63600 | 63500 | 51 |
| 238 | 20230628 | 151300 | 7125121300 | 63500 | 63600 | 63600 | 63500 | 99 |
| 239 | 20230628 | 151200 | 7118831000 | 63600 | 63500 | 63600 | 63500 | 513 |
| 240 | 20230628 | 151100 | 7086253400 | 63500 | 63500 | 63500 | 63400 | 122 |
| 241 | 20230628 | 151000 | 7078507600 | 63500 | 63400 | 63500 | 63400 | 90 |
| 242 | 20230628 | 150900 | 7072798700 | 63500 | 63400 | 63500 | 63400 | 139 |
| 243 | 20230628 | 150800 | 7063974100 | 63400 | 63500 | 63500 | 63400 | 120 |
| 244 | 20230628 | 150700 | 7056355000 | 63500 | 63500 | 63500 | 63400 | 120 |
| 245 | 20230628 | 150600 | 7048739700 | 63500 | 63600 | 63600 | 63500 | 88 |
| 246 | 20230628 | 150500 | 7043150800 | 63600 | 63500 | 63600 | 63500 | 72 |
| 247 | 20230628 | 150400 | 7038575700 | 63600 | 63600 | 63600 | 63500 | 66 |
| 248 | 20230628 | 150300 | 7034381700 | 63600 | 63500 | 63600 | 63400 | 294 |
| 249 | 20230628 | 150200 | 7015714700 | 63500 | 63500 | 63500 | 63400 | 286 |
| 250 | 20230628 | 150100 | 6997561500 | 63400 | 63400 | 63500 | 63400 | 448 |
| 251 | 20230628 | 150000 | 6969156500 | 63400 | 63400 | 63500 | 63400 | 132 |
| 252 | 20230628 | 145900 | 6960783300 | 63400 | 63400 | 63500 | 63400 | 247 |
| 253 | 20230628 | 145800 | 6945120200 | 63300 | 63400 | 63400 | 63300 | 338 |
| 254 | 20230628 | 145700 | 6923696300 | 63400 | 63400 | 63500 | 63300 | 709 |
| 255 | 20230628 | 145600 | 6878748100 | 63400 | 63400 | 63400 | 63300 | 130 |
| 256 | 20230628 | 145500 | 6870512900 | 63400 | 63400 | 63500 | 63400 | 1123 |
| 257 | 20230628 | 145400 | 6799311100 | 63400 | 63400 | 63500 | 63400 | 201 |
| 258 | 20230628 | 145300 | 6786565300 | 63400 | 63400 | 63500 | 63400 | 264 |
| 259 | 20230628 | 145200 | 6769823700 | 63400 | 63500 | 63500 | 63400 | 172 |
| 260 | 20230628 | 145100 | 6758916600 | 63500 | 63400 | 63500 | 63400 | 210 |
| 261 | 20230628 | 145000 | 6745598000 | 63500 | 63500 | 63500 | 63400 | 111 |
| 262 | 20230628 | 144900 | 6738553500 | 63500 | 63500 | 63600 | 63400 | 274 |
| 263 | 20230628 | 144800 | 6721142800 | 63600 | 63600 | 63600 | 63500 | 102 |
| 264 | 20230628 | 144700 | 6714661700 | 63500 | 63500 | 63700 | 63400 | 518 |
| 265 | 20230628 | 144600 | 6681744200 | 63500 | 63500 | 63600 | 63400 | 328 |
| 266 | 20230628 | 144500 | 6660916500 | 63500 | 63700 | 63700 | 63500 | 125 |
| 267 | 20230628 | 144400 | 6652968100 | 63700 | 63500 | 63700 | 63500 | 434 |
| 268 | 20230628 | 144300 | 6625369900 | 63600 | 63400 | 63600 | 63400 | 416 |
| 269 | 20230628 | 144200 | 6598955100 | 63400 | 63400 | 63500 | 63400 | 311 |
| 270 | 20230628 | 144100 | 6579209200 | 63500 | 63400 | 63500 | 63400 | 253 |
| 271 | 20230628 | 144000 | 6563166500 | 63400 | 63500 | 63600 | 63400 | 641 |
| 272 | 20230628 | 143900 | 6522480300 | 63500 | 63400 | 63500 | 63300 | 1075 |
| 273 | 20230628 | 143800 | 6454235500 | 63400 | 63400 | 63500 | 63400 | 82 |
| 274 | 20230628 | 143700 | 6449034400 | 63400 | 63400 | 63500 | 63400 | 309 |
| 275 | 20230628 | 143600 | 6429441100 | 63400 | 63400 | 63500 | 63400 | 213 |
| 276 | 20230628 | 143500 | 6415934400 | 63500 | 63400 | 63500 | 63400 | 425 |
| 277 | 20230628 | 143400 | 6388986600 | 63500 | 63400 | 63500 | 63400 | 130 |
| 278 | 20230628 | 143300 | 6380743000 | 63500 | 63400 | 63500 | 63300 | 560 |
| 279 | 20230628 | 143200 | 6345237000 | 63400 | 63400 | 63500 | 63400 | 230 |
| 280 | 20230628 | 143100 | 6330650000 | 63400 | 63400 | 63500 | 63400 | 236 |
| 281 | 20230628 | 143000 | 6315684900 | 63400 | 63400 | 63500 | 63400 | 197 |
| 282 | 20230628 | 142900 | 6303188000 | 63400 | 63400 | 63500 | 63400 | 141 |
| 283 | 20230628 | 142800 | 6294247700 | 63500 | 63400 | 63500 | 63300 | 895 |
| 284 | 20230628 | 142700 | 6237507300 | 63400 | 63300 | 63400 | 63300 | 278 |
| 285 | 20230628 | 142600 | 6219906500 | 63400 | 63300 | 63400 | 63300 | 270 |
| 286 | 20230628 | 142500 | 6202811000 | 63400 | 63300 | 63400 | 63300 | 717 |
| 287 | 20230628 | 142400 | 6157369600 | 63300 | 63400 | 63400 | 63300 | 197 |
| 288 | 20230628 | 142300 | 6144897900 | 63300 | 63300 | 63400 | 63300 | 313 |
| 289 | 20230628 | 142200 | 6125079500 | 63400 | 63300 | 63400 | 63300 | 306 |
| 290 | 20230628 | 142100 | 6105706400 | 63300 | 63300 | 63400 | 63300 | 370 |
| 291 | 20230628 | 142000 | 6082279800 | 63300 | 63300 | 63400 | 63300 | 205 |
| 292 | 20230628 | 141900 | 6069298900 | 63300 | 63400 | 63400 | 63300 | 297 |
| 293 | 20230628 | 141800 | 6050494400 | 63300 | 63400 | 63400 | 63300 | 163 |
| 294 | 20230628 | 141700 | 6040171900 | 63300 | 63300 | 63400 | 63300 | 271 |
| 295 | 20230628 | 141600 | 6023015400 | 63400 | 63300 | 63400 | 63300 | 189 |
| 296 | 20230628 | 141500 | 6011046300 | 63400 | 63400 | 63500 | 63300 | 337 |
| 297 | 20230628 | 141400 | 5989680800 | 63400 | 63400 | 63500 | 63400 | 168 |
| 298 | 20230628 | 141300 | 5979028200 | 63500 | 63400 | 63500 | 63400 | 259 |
| 299 | 20230628 | 141200 | 5962605100 | 63500 | 63400 | 63500 | 63400 | 239 |
| 300 | 20230628 | 141100 | 5947450100 | 63300 | 63400 | 63500 | 63300 | 423 |
| 301 | 20230628 | 141000 | 5920648200 | 63300 | 63400 | 63400 | 63300 | 796 |
| 302 | 20230628 | 140900 | 5870194400 | 63300 | 63400 | 63400 | 63300 | 652 |
| 303 | 20230628 | 140800 | 5828911900 | 63300 | 63400 | 63400 | 63300 | 299 |
| 304 | 20230628 | 140700 | 5809957700 | 63400 | 63400 | 63500 | 63400 | 255 |
| 305 | 20230628 | 140600 | 5793788100 | 63400 | 63500 | 63500 | 63400 | 198 |
| 306 | 20230628 | 140500 | 5781231300 | 63500 | 63400 | 63500 | 63400 | 926 |
| 307 | 20230628 | 140400 | 5722445600 | 63400 | 63400 | 63500 | 63400 | 368 |
| 308 | 20230628 | 140300 | 5699112400 | 63400 | 63400 | 63500 | 63400 | 175 |
| 309 | 20230628 | 140200 | 5688015300 | 63400 | 63400 | 63500 | 63400 | 462 |
| 310 | 20230628 | 140100 | 5658721400 | 63400 | 63400 | 63500 | 63400 | 201 |
| 311 | 20230628 | 140000 | 5645976100 | 63500 | 63400 | 63500 | 63400 | 250 |
| 312 | 20230628 | 135900 | 5630122900 | 63500 | 63400 | 63500 | 63400 | 286 |
| 313 | 20230628 | 135800 | 5611989000 | 63400 | 63400 | 63500 | 63400 | 321 |
| 314 | 20230628 | 135700 | 5591635300 | 63400 | 63400 | 63500 | 63400 | 317 |
| 315 | 20230628 | 135600 | 5571534900 | 63500 | 63500 | 63600 | 63500 | 293 |
| 316 | 20230628 | 135500 | 5552928300 | 63600 | 63600 | 63700 | 63400 | 1019 |
| 317 | 20230628 | 135400 | 5488206800 | 63600 | 63900 | 63900 | 63600 | 497 |
| 318 | 20230628 | 135300 | 5456549900 | 63900 | 63800 | 63900 | 63800 | 177 |
| 319 | 20230628 | 135200 | 5445256400 | 63900 | 63900 | 63900 | 63800 | 517 |
| 320 | 20230628 | 135100 | 5412267100 | 63900 | 63900 | 64000 | 63900 | 192 |
| 321 | 20230628 | 135000 | 5399997900 | 63900 | 63900 | 64000 | 63900 | 195 |
| 322 | 20230628 | 134900 | 5387532000 | 63900 | 64000 | 64000 | 63900 | 60 |
| 323 | 20230628 | 134800 | 5383694800 | 63900 | 64000 | 64000 | 63900 | 134 |
| 324 | 20230628 | 134700 | 5375129800 | 63900 | 64000 | 64000 | 63900 | 59 |
| 325 | 20230628 | 134600 | 5371358500 | 64000 | 64000 | 64000 | 63900 | 128 |
| 326 | 20230628 | 134500 | 5363177100 | 64000 | 64000 | 64000 | 63900 | 127 |
| 327 | 20230628 | 134400 | 5355055900 | 64000 | 64000 | 64000 | 63900 | 132 |
| 328 | 20230628 | 134300 | 5346618700 | 63900 | 64000 | 64000 | 63900 | 145 |
| 329 | 20230628 | 134200 | 5337348900 | 64000 | 64000 | 64000 | 63900 | 257 |
| 330 | 20230628 | 134100 | 5320921500 | 63900 | 64000 | 64000 | 63900 | 214 |
| 331 | 20230628 | 134000 | 5307244700 | 64000 | 63900 | 64000 | 63900 | 159 |
| 332 | 20230628 | 133900 | 5297083100 | 64000 | 63900 | 64000 | 63900 | 166 |
| 333 | 20230628 | 133800 | 5286474300 | 64000 | 64000 | 64100 | 64000 | 714 |
| 334 | 20230628 | 133700 | 5240775600 | 64000 | 63800 | 64000 | 63800 | 2192 |
| 335 | 20230628 | 133600 | 5100868100 | 63700 | 63700 | 63800 | 63700 | 132 |
| 336 | 20230628 | 133500 | 5092458400 | 63700 | 63700 | 63800 | 63700 | 55 |
| 337 | 20230628 | 133400 | 5088952300 | 63800 | 63900 | 63900 | 63700 | 376 |
| 338 | 20230628 | 133300 | 5064978400 | 63900 | 63800 | 63900 | 63800 | 150 |
| 339 | 20230628 | 133200 | 5055407300 | 63800 | 63800 | 63900 | 63800 | 445 |
| 340 | 20230628 | 133100 | 5026995000 | 63800 | 63900 | 63900 | 63600 | 1112 |
| 341 | 20230628 | 133000 | 4956129600 | 63900 | 63700 | 63900 | 63700 | 738 |
| 342 | 20230628 | 132900 | 4909052400 | 63800 | 63700 | 63800 | 63700 | 104 |
| 343 | 20230628 | 132800 | 4902421900 | 63800 | 63700 | 63800 | 63700 | 149 |
| 344 | 20230628 | 132700 | 4892929800 | 63700 | 63700 | 63800 | 63600 | 581 |
| 345 | 20230628 | 132600 | 4855921100 | 63700 | 63700 | 63700 | 63600 | 187 |
| 346 | 20230628 | 132500 | 4844025900 | 63700 | 63700 | 63700 | 63700 | 19 |
| 347 | 20230628 | 132400 | 4842815600 | 63600 | 63700 | 63700 | 63600 | 399 |
| 348 | 20230628 | 132300 | 4817402400 | 63800 | 63800 | 63800 | 63700 | 76 |
| 349 | 20230628 | 132200 | 4812558000 | 63700 | 63600 | 63700 | 63600 | 578 |
| 350 | 20230628 | 132100 | 4775748100 | 63600 | 63600 | 63600 | 63600 | 45 |
| 351 | 20230628 | 132000 | 4772886100 | 63600 | 63600 | 63700 | 63600 | 101 |
| 352 | 20230628 | 131900 | 4766462400 | 63700 | 63600 | 63700 | 63600 | 60 |
| 353 | 20230628 | 131800 | 4762643500 | 63700 | 63700 | 63700 | 63600 | 148 |
| 354 | 20230628 | 131700 | 4753228500 | 63600 | 63500 | 63600 | 63500 | 825 |
| 355 | 20230628 | 131600 | 4700765300 | 63500 | 63500 | 63600 | 63500 | 116 |
| 356 | 20230628 | 131500 | 4693399200 | 63600 | 63500 | 63600 | 63500 | 138 |
| 357 | 20230628 | 131400 | 4684635800 | 63500 | 63500 | 63500 | 63500 | 116 |
| 358 | 20230628 | 131300 | 4677269800 | 63600 | 63500 | 63600 | 63500 | 77 |
| 359 | 20230628 | 131200 | 4672379800 | 63500 | 63600 | 63700 | 63500 | 184 |
| 360 | 20230628 | 131100 | 4660678900 | 63600 | 63600 | 63600 | 63600 | 32 |
| 361 | 20230628 | 131000 | 4658643700 | 63600 | 63600 | 63700 | 63500 | 485 |
| 362 | 20230628 | 130900 | 4627795200 | 63500 | 63500 | 63500 | 63500 | 107 |
| 363 | 20230628 | 130800 | 4621000700 | 63500 | 63500 | 63500 | 63500 | 36 |
| 364 | 20230628 | 130700 | 4618714700 | 63600 | 63600 | 63600 | 63500 | 165 |
| 365 | 20230628 | 130600 | 4608233500 | 63500 | 63600 | 63600 | 63500 | 414 |
| 366 | 20230628 | 130500 | 4581904200 | 63600 | 63600 | 63700 | 63600 | 150 |
| 367 | 20230628 | 130400 | 4572364100 | 63700 | 63700 | 63700 | 63600 | 78 |
| 368 | 20230628 | 130300 | 4567398200 | 63700 | 63700 | 63700 | 63700 | 154 |
| 369 | 20230628 | 130200 | 4557588400 | 63700 | 63600 | 63800 | 63600 | 1269 |
| 370 | 20230628 | 130100 | 4476761500 | 63600 | 63600 | 63700 | 63600 | 343 |
| 371 | 20230628 | 130000 | 4454946300 | 63600 | 63700 | 63700 | 63600 | 50 |
| 372 | 20230628 | 125900 | 4451765900 | 63700 | 63600 | 63700 | 63500 | 260 |
| 373 | 20230628 | 125800 | 4435238200 | 63600 | 63600 | 63600 | 63500 | 176 |
| 374 | 20230628 | 125700 | 4424045700 | 63500 | 63600 | 63600 | 63500 | 307 |
| 375 | 20230628 | 125600 | 4404536200 | 63600 | 63600 | 63600 | 63500 | 64 |
| 376 | 20230628 | 125500 | 4400468000 | 63600 | 63400 | 63600 | 63400 | 372 |
| 377 | 20230628 | 125400 | 4376832200 | 63400 | 63500 | 63500 | 63300 | 576 |
| 378 | 20230628 | 125300 | 4340313300 | 63500 | 63500 | 63600 | 63500 | 625 |
| 379 | 20230628 | 125200 | 4300614100 | 63500 | 63500 | 63500 | 63400 | 199 |
| 380 | 20230628 | 125100 | 4287980100 | 63400 | 63400 | 63500 | 63400 | 214 |
| 381 | 20230628 | 125000 | 4274412400 | 63400 | 63400 | 63400 | 63400 | 7 |
| 382 | 20230628 | 124900 | 4273968600 | 63400 | 63400 | 63400 | 63400 | 151 |
| 383 | 20230628 | 124800 | 4264395200 | 63400 | 63400 | 63400 | 63300 | 192 |
| 384 | 20230628 | 124700 | 4252224100 | 63400 | 63400 | 63400 | 63300 | 218 |
| 385 | 20230628 | 124600 | 4238405700 | 63400 | 63400 | 63400 | 63300 | 256 |
| 386 | 20230628 | 124500 | 4222176100 | 63400 | 63400 | 63400 | 63300 | 272 |
| 387 | 20230628 | 124400 | 4204939900 | 63400 | 63400 | 63400 | 63400 | 50 |
| 388 | 20230628 | 124300 | 4201769900 | 63400 | 63400 | 63500 | 63400 | 127 |
| 389 | 20230628 | 124200 | 4193715900 | 63300 | 63400 | 63400 | 63300 | 5 |
| 390 | 20230628 | 124100 | 4193399000 | 63400 | 63400 | 63400 | 63300 | 255 |
| 391 | 20230628 | 124000 | 4177233600 | 63400 | 63400 | 63500 | 63400 | 111 |
| 392 | 20230628 | 123900 | 4170192100 | 63400 | 63400 | 63400 | 63300 | 113 |
| 393 | 20230628 | 123800 | 4163035400 | 63500 | 63400 | 63500 | 63300 | 189 |
| 394 | 20230628 | 123700 | 4151039000 | 63500 | 63500 | 63500 | 63400 | 147 |
| 395 | 20230628 | 123600 | 4141706000 | 63500 | 63500 | 63600 | 63500 | 188 |
| 396 | 20230628 | 123500 | 4129767700 | 63500 | 63500 | 63600 | 63400 | 353 |
| 397 | 20230628 | 123400 | 4107360100 | 63500 | 63500 | 63600 | 63500 | 111 |
| 398 | 20230628 | 123300 | 4100311500 | 63500 | 63400 | 63500 | 63400 | 576 |
| 399 | 20230628 | 123200 | 4063745000 | 63400 | 63400 | 63400 | 63400 | 111 |
| 400 | 20230628 | 123100 | 4056707600 | 63400 | 63400 | 63400 | 63400 | 112 |
| 401 | 20230628 | 123000 | 4049606800 | 63400 | 63500 | 63500 | 63400 | 57 |
| 402 | 20230628 | 122900 | 4045992500 | 63400 | 63400 | 63400 | 63400 | 185 |
| 403 | 20230628 | 122800 | 4034263500 | 63400 | 63400 | 63500 | 63400 | 66 |
| 404 | 20230628 | 122700 | 4030079000 | 63400 | 63400 | 63500 | 63400 | 179 |
| 405 | 20230628 | 122600 | 4018730300 | 63400 | 63400 | 63400 | 63400 | 22 |
| 406 | 20230628 | 122500 | 4017335500 | 63400 | 63300 | 63400 | 63300 | 546 |
| 407 | 20230628 | 122400 | 3982729400 | 63300 | 63300 | 63300 | 63300 | 177 |
| 408 | 20230628 | 122300 | 3971525300 | 63300 | 63300 | 63400 | 63300 | 99 |
| 409 | 20230628 | 122200 | 3965258500 | 63300 | 63300 | 63300 | 63300 | 52 |
| 410 | 20230628 | 122100 | 3961966900 | 63300 | 63300 | 63300 | 63300 | 116 |
| 411 | 20230628 | 122000 | 3954624100 | 63400 | 63300 | 63400 | 63300 | 363 |
| 412 | 20230628 | 121900 | 3931628300 | 63300 | 63300 | 63400 | 63300 | 132 |
| 413 | 20230628 | 121800 | 3923272600 | 63300 | 63300 | 63300 | 63300 | 109 |
| 414 | 20230628 | 121700 | 3916372900 | 63300 | 63300 | 63400 | 63300 | 258 |
| 415 | 20230628 | 121600 | 3900029300 | 63300 | 63200 | 63300 | 63200 | 519 |
| 416 | 20230628 | 121500 | 3867179200 | 63200 | 63200 | 63300 | 63200 | 153 |
| 417 | 20230628 | 121400 | 3857505400 | 63200 | 63200 | 63300 | 63200 | 141 |
| 418 | 20230628 | 121300 | 3848590100 | 63200 | 63200 | 63300 | 63200 | 491 |
| 419 | 20230628 | 121200 | 3817558800 | 63200 | 63300 | 63300 | 63200 | 283 |
| 420 | 20230628 | 121100 | 3799659500 | 63200 | 63200 | 63200 | 63200 | 21 |
| 421 | 20230628 | 121000 | 3798332300 | 63200 | 63300 | 63300 | 63200 | 107 |
| 422 | 20230628 | 120900 | 3791569800 | 63300 | 63200 | 63300 | 63000 | 2189 |
| 423 | 20230628 | 120800 | 3653600800 | 63200 | 63200 | 63200 | 63200 | 136 |
| 424 | 20230628 | 120700 | 3645005600 | 63200 | 63200 | 63200 | 63200 | 38 |
| 425 | 20230628 | 120600 | 3642604000 | 63200 | 63200 | 63300 | 63200 | 159 |
| 426 | 20230628 | 120500 | 3632555100 | 63200 | 63200 | 63200 | 63200 | 1 |
| 427 | 20230628 | 120400 | 3632491900 | 63200 | 63200 | 63200 | 63200 | 206 |
| 428 | 20230628 | 120300 | 3619472700 | 63200 | 63200 | 63200 | 63200 | 116 |
| 429 | 20230628 | 120200 | 3612141500 | 63200 | 63200 | 63200 | 63100 | 709 |
| 430 | 20230628 | 120100 | 3567340200 | 63200 | 63200 | 63300 | 63200 | 134 |
| 431 | 20230628 | 120000 | 3558871300 | 63300 | 63200 | 63300 | 63100 | 292 |
| 432 | 20230628 | 115900 | 3540411100 | 63200 | 63200 | 63200 | 63200 | 172 |
| 433 | 20230628 | 115800 | 3529540700 | 63200 | 63200 | 63200 | 63200 | 124 |
| 434 | 20230628 | 115700 | 3521703900 | 63200 | 63200 | 63200 | 63200 | 21 |
| 435 | 20230628 | 115600 | 3520376700 | 63300 | 63100 | 63300 | 63100 | 350 |
| 436 | 20230628 | 115500 | 3498256700 | 63100 | 63000 | 63100 | 63000 | 282 |
| 437 | 20230628 | 115400 | 3480465400 | 63000 | 63100 | 63100 | 63000 | 355 |
| 438 | 20230628 | 115300 | 3458091600 | 63000 | 63000 | 63100 | 63000 | 147 |
| 439 | 20230628 | 115200 | 3448827700 | 63000 | 63000 | 63100 | 63000 | 98 |
| 440 | 20230628 | 115100 | 3442652600 | 63000 | 63100 | 63100 | 63000 | 80 |
| 441 | 20230628 | 115000 | 3437608700 | 63100 | 63100 | 63100 | 62900 | 651 |
| 442 | 20230628 | 114900 | 3396601900 | 63000 | 63000 | 63000 | 63000 | 54 |
| 443 | 20230628 | 114800 | 3393199900 | 63000 | 63000 | 63000 | 63000 | 119 |
| 444 | 20230628 | 114700 | 3385702900 | 63000 | 63000 | 63100 | 63000 | 112 |
| 445 | 20230628 | 114600 | 3378646400 | 63000 | 63100 | 63100 | 63000 | 80 |
| 446 | 20230628 | 114500 | 3373602900 | 63100 | 63000 | 63100 | 63000 | 153 |
| 447 | 20230628 | 114400 | 3363951700 | 63000 | 63000 | 63000 | 63000 | 84 |
| 448 | 20230628 | 114300 | 3358659700 | 63000 | 63100 | 63100 | 63000 | 98 |
| 449 | 20230628 | 114200 | 3352484700 | 63000 | 63000 | 63100 | 63000 | 280 |
| 450 | 20230628 | 114100 | 3334835000 | 63100 | 63000 | 63100 | 63000 | 66 |
| 451 | 20230628 | 114000 | 3330676800 | 63000 | 63100 | 63100 | 63000 | 152 |
| 452 | 20230628 | 113900 | 3321100400 | 63100 | 63100 | 63100 | 63000 | 490 |
| 453 | 20230628 | 113800 | 3290186700 | 63100 | 63100 | 63100 | 63000 | 167 |
| 454 | 20230628 | 113700 | 3279660600 | 63000 | 63000 | 63100 | 63000 | 532 |
| 455 | 20230628 | 113600 | 3246096400 | 63000 | 63000 | 63100 | 63000 | 180 |
| 456 | 20230628 | 113500 | 3234750400 | 63000 | 63000 | 63000 | 63000 | 30 |
| 457 | 20230628 | 113400 | 3232860400 | 63000 | 63000 | 63100 | 63000 | 160 |
| 458 | 20230628 | 113300 | 3222780300 | 63000 | 62900 | 63000 | 62900 | 840 |
| 459 | 20230628 | 113200 | 3169875200 | 62900 | 62900 | 63000 | 62900 | 251 |
| 460 | 20230628 | 113100 | 3154077100 | 62900 | 62900 | 62900 | 62900 | 312 |
| 461 | 20230628 | 113000 | 3134452300 | 62900 | 63000 | 63000 | 62900 | 486 |
| 462 | 20230628 | 112900 | 3103882700 | 62900 | 62900 | 63000 | 62900 | 92 |
| 463 | 20230628 | 112800 | 3098095400 | 62900 | 62900 | 63000 | 62900 | 120 |
| 464 | 20230628 | 112700 | 3090547200 | 63000 | 63000 | 63000 | 62900 | 193 |
| 465 | 20230628 | 112600 | 3078395000 | 63000 | 62900 | 63000 | 62900 | 191 |
| 466 | 20230628 | 112500 | 3066378600 | 62900 | 62900 | 63000 | 62900 | 91 |
| 467 | 20230628 | 112400 | 3060654500 | 62900 | 63000 | 63000 | 62900 | 451 |
| 468 | 20230628 | 112300 | 3032261400 | 63000 | 63000 | 63000 | 62900 | 1157 |
| 469 | 20230628 | 112200 | 2959424300 | 63000 | 62900 | 63000 | 62900 | 128 |
| 470 | 20230628 | 112100 | 2951372700 | 62900 | 62900 | 63000 | 62900 | 148 |
| 471 | 20230628 | 112000 | 2942062300 | 62900 | 62900 | 63000 | 62900 | 104 |
| 472 | 20230628 | 111900 | 2935520600 | 62900 | 63000 | 63100 | 62900 | 2551 |
| 473 | 20230628 | 111800 | 2774814200 | 63100 | 63000 | 63100 | 63000 | 263 |
| 474 | 20230628 | 111700 | 2758244800 | 63000 | 63100 | 63100 | 63000 | 191 |
| 475 | 20230628 | 111600 | 2746205100 | 63000 | 63000 | 63100 | 63000 | 889 |
| 476 | 20230628 | 111500 | 2690114400 | 63000 | 63000 | 63100 | 63000 | 335 |
| 477 | 20230628 | 111400 | 2669009000 | 63100 | 63100 | 63100 | 63000 | 1159 |
| 478 | 20230628 | 111300 | 2595878300 | 63100 | 63100 | 63100 | 63100 | 128 |
| 479 | 20230628 | 111200 | 2587801500 | 63200 | 63200 | 63200 | 63100 | 112 |
| 480 | 20230628 | 111100 | 2580727900 | 63100 | 63100 | 63200 | 63100 | 227 |
| 481 | 20230628 | 111000 | 2566404000 | 63100 | 63100 | 63100 | 63100 | 31 |
| 482 | 20230628 | 110900 | 2564447900 | 63100 | 63100 | 63200 | 63100 | 130 |
| 483 | 20230628 | 110800 | 2556244000 | 63100 | 63200 | 63200 | 63100 | 199 |
| 484 | 20230628 | 110700 | 2543676900 | 63200 | 63200 | 63200 | 63100 | 183 |
| 485 | 20230628 | 110600 | 2532121800 | 63100 | 63200 | 63200 | 63100 | 58 |
| 486 | 20230628 | 110500 | 2528460300 | 63200 | 63200 | 63200 | 63200 | 691 |
| 487 | 20230628 | 110400 | 2484789100 | 63200 | 63200 | 63300 | 63200 | 39 |
| 488 | 20230628 | 110300 | 2482323100 | 63200 | 63200 | 63300 | 63200 | 139 |
| 489 | 20230628 | 110200 | 2473538200 | 63200 | 63200 | 63200 | 63200 | 161 |
| 490 | 20230628 | 110100 | 2463363000 | 63200 | 63200 | 63300 | 63200 | 693 |
| 491 | 20230628 | 110000 | 2419565300 | 63200 | 63400 | 63400 | 63200 | 106 |
| 492 | 20230628 | 105900 | 2412864700 | 63300 | 63200 | 63300 | 63200 | 1245 |
| 493 | 20230628 | 105800 | 2334067700 | 63200 | 63200 | 63300 | 63200 | 97 |
| 494 | 20230628 | 105700 | 2327936600 | 63200 | 63200 | 63200 | 63100 | 968 |
| 495 | 20230628 | 105600 | 2266767300 | 63200 | 63100 | 63200 | 63100 | 154 |
| 496 | 20230628 | 105500 | 2257036400 | 63100 | 63200 | 63200 | 63100 | 156 |
| 497 | 20230628 | 105400 | 2247189300 | 63200 | 63200 | 63200 | 63100 | 518 |
| 498 | 20230628 | 105300 | 2214454500 | 63100 | 63200 | 63200 | 63100 | 123 |
| 499 | 20230628 | 105200 | 2206691900 | 63200 | 63100 | 63200 | 63100 | 172 |
| 500 | 20230628 | 105100 | 2195837000 | 63200 | 63200 | 63300 | 63100 | 891 |
| 501 | 20230628 | 105000 | 2139530700 | 63200 | 63200 | 63300 | 63200 | 37 |
| 502 | 20230628 | 104900 | 2137192100 | 63200 | 63200 | 63300 | 63200 | 222 |
| 503 | 20230628 | 104800 | 2123161500 | 63300 | 63300 | 63300 | 63200 | 72 |
| 504 | 20230628 | 104700 | 2118607000 | 63300 | 63300 | 63300 | 63200 | 330 |
| 505 | 20230628 | 104600 | 2097728600 | 63300 | 63300 | 63300 | 63200 | 126 |
| 506 | 20230628 | 104500 | 2089756400 | 63200 | 63200 | 63300 | 63200 | 273 |
| 507 | 20230628 | 104400 | 2072490100 | 63200 | 63100 | 63200 | 63100 | 414 |
| 508 | 20230628 | 104300 | 2046330800 | 63200 | 63100 | 63200 | 63100 | 113 |
| 509 | 20230628 | 104200 | 2039200400 | 63100 | 63000 | 63100 | 63000 | 395 |
| 510 | 20230628 | 104100 | 2014279600 | 63000 | 63100 | 63100 | 63000 | 137 |
| 511 | 20230628 | 104000 | 2005647400 | 63000 | 63100 | 63100 | 63000 | 346 |
| 512 | 20230628 | 103900 | 1983821000 | 63100 | 63200 | 63200 | 63100 | 323 |
| 513 | 20230628 | 103800 | 1963439000 | 63200 | 63300 | 63300 | 63100 | 225 |
| 514 | 20230628 | 103700 | 1949221000 | 63300 | 63100 | 63300 | 63000 | 1147 |
| 515 | 20230628 | 103600 | 1876860200 | 63100 | 63100 | 63100 | 63000 | 147 |
| 516 | 20230628 | 103500 | 1867594400 | 63100 | 63300 | 63300 | 63000 | 3945 |
| 517 | 20230628 | 103400 | 1618192900 | 63400 | 63400 | 63400 | 63300 | 217 |
| 518 | 20230628 | 103300 | 1604439600 | 63300 | 63400 | 63400 | 63300 | 126 |
| 519 | 20230628 | 103200 | 1596463200 | 63400 | 63400 | 63400 | 63300 | 73 |
| 520 | 20230628 | 103100 | 1591837400 | 63400 | 63400 | 63500 | 63400 | 171 |
| 521 | 20230628 | 103000 | 1580995800 | 63400 | 63400 | 63400 | 63300 | 141 |
| 522 | 20230628 | 102900 | 1572059000 | 63400 | 63400 | 63400 | 63300 | 641 |
| 523 | 20230628 | 102800 | 1531435800 | 63300 | 63300 | 63400 | 63300 | 100 |
| 524 | 20230628 | 102700 | 1525100100 | 63400 | 63400 | 63500 | 63400 | 1502 |
| 525 | 20230628 | 102600 | 1429873000 | 63400 | 63500 | 63500 | 63400 | 41 |
| 526 | 20230628 | 102500 | 1427273200 | 63400 | 63400 | 63500 | 63400 | 216 |
| 527 | 20230628 | 102400 | 1413562900 | 63400 | 63400 | 63500 | 63400 | 157 |
| 528 | 20230628 | 102300 | 1403604000 | 63500 | 63500 | 63500 | 63400 | 154 |
| 529 | 20230628 | 102200 | 1393829500 | 63500 | 63500 | 63600 | 63400 | 213 |
| 530 | 20230628 | 102100 | 1380297200 | 63500 | 63400 | 63600 | 63400 | 164 |
| 531 | 20230628 | 102000 | 1369884500 | 63500 | 63400 | 63500 | 63400 | 293 |
| 532 | 20230628 | 101900 | 1351294300 | 63400 | 63500 | 63500 | 63400 | 201 |
| 533 | 20230628 | 101800 | 1338533700 | 63400 | 63600 | 63700 | 63400 | 518 |
| 534 | 20230628 | 101700 | 1305620700 | 63500 | 63500 | 63600 | 63400 | 214 |
| 535 | 20230628 | 101600 | 1292025100 | 63600 | 63400 | 63600 | 63400 | 510 |
| 536 | 20230628 | 101500 | 1259628600 | 63500 | 63400 | 63500 | 63400 | 407 |
| 537 | 20230628 | 101400 | 1233788200 | 63400 | 63400 | 63500 | 63400 | 134 |
| 538 | 20230628 | 101300 | 1225292200 | 63400 | 63400 | 63500 | 63400 | 277 |
| 539 | 20230628 | 101200 | 1207714400 | 63400 | 63400 | 63500 | 63400 | 239 |
| 540 | 20230628 | 101100 | 1192560200 | 63500 | 63400 | 63500 | 63400 | 475 |
| 541 | 20230628 | 101000 | 1162408700 | 63500 | 63500 | 63600 | 63400 | 1660 |
| 542 | 20230628 | 100900 | 1057015200 | 63600 | 63700 | 63700 | 63600 | 1488 |
| 543 | 20230628 | 100800 | 962304200 | 63800 | 63700 | 63800 | 63700 | 138 |
| 544 | 20230628 | 100700 | 953510800 | 63800 | 63800 | 63800 | 63700 | 70 |
| 545 | 20230628 | 100600 | 949050400 | 63700 | 63700 | 63900 | 63700 | 401 |
| 546 | 20230628 | 100500 | 923481300 | 63700 | 63800 | 63800 | 63700 | 326 |
| 547 | 20230628 | 100400 | 902691300 | 63800 | 63900 | 63900 | 63800 | 209 |
| 548 | 20230628 | 100300 | 889355000 | 63900 | 63800 | 63900 | 63800 | 12 |
| 549 | 20230628 | 100200 | 888589200 | 63800 | 63900 | 63900 | 63800 | 125 |
| 550 | 20230628 | 100100 | 880614100 | 63900 | 63800 | 63900 | 63800 | 68 |
| 551 | 20230628 | 100000 | 876274000 | 63900 | 63800 | 63900 | 63800 | 97 |
| 552 | 20230628 | 095900 | 870085000 | 63800 | 63800 | 63900 | 63800 | 102 |
| 553 | 20230628 | 095800 | 863575000 | 63800 | 63700 | 63800 | 63700 | 328 |
| 554 | 20230628 | 095700 | 842657700 | 63700 | 63800 | 63900 | 63700 | 243 |
| 555 | 20230628 | 095600 | 827158200 | 63800 | 63900 | 63900 | 63800 | 140 |
| 556 | 20230628 | 095500 | 818219800 | 63800 | 63900 | 63900 | 63800 | 339 |
| 557 | 20230628 | 095400 | 796591500 | 63800 | 63800 | 63800 | 63800 | 11 |
| 558 | 20230628 | 095300 | 795889700 | 63900 | 63900 | 63900 | 63900 | 54 |
| 559 | 20230628 | 095200 | 792439100 | 63800 | 63800 | 63900 | 63800 | 135 |
| 560 | 20230628 | 095100 | 783825400 | 63800 | 63800 | 63800 | 63800 | 72 |
| 561 | 20230628 | 095000 | 779231800 | 63800 | 63800 | 63800 | 63800 | 3 |
| 562 | 20230628 | 094900 | 779040400 | 63800 | 63800 | 63800 | 63700 | 83 |
| 563 | 20230628 | 094800 | 773746100 | 63800 | 63900 | 63900 | 63800 | 57 |
| 564 | 20230628 | 094700 | 770108800 | 63800 | 63800 | 63900 | 63800 | 246 |
| 565 | 20230628 | 094600 | 754413900 | 63800 | 63800 | 63800 | 63800 | 124 |
| 566 | 20230628 | 094500 | 746502700 | 63800 | 63700 | 63800 | 63700 | 11 |
| 567 | 20230628 | 094400 | 745801100 | 63800 | 63800 | 63800 | 63700 | 35 |
| 568 | 20230628 | 094300 | 743569200 | 63800 | 63700 | 63800 | 63700 | 27 |
| 569 | 20230628 | 094200 | 741847200 | 63800 | 63700 | 63800 | 63700 | 32 |
| 570 | 20230628 | 094100 | 739807800 | 63700 | 63600 | 63700 | 63600 | 184 |
| 571 | 20230628 | 094000 | 728094900 | 63700 | 63700 | 63700 | 63600 | 82 |
| 572 | 20230628 | 093900 | 722872500 | 63700 | 63700 | 63700 | 63600 | 145 |
| 573 | 20230628 | 093800 | 713648100 | 63700 | 63700 | 63700 | 63600 | 48 |
| 574 | 20230628 | 093700 | 710590800 | 63700 | 63700 | 63700 | 63600 | 186 |
| 575 | 20230628 | 093600 | 698743700 | 63700 | 63700 | 63700 | 63700 | 117 |
| 576 | 20230628 | 093500 | 691290800 | 63600 | 63600 | 63700 | 63600 | 475 |
| 577 | 20230628 | 093400 | 661080700 | 63600 | 63700 | 63700 | 63600 | 25 |
| 578 | 20230628 | 093300 | 659489200 | 63700 | 63700 | 63700 | 63600 | 125 |
| 579 | 20230628 | 093200 | 651538700 | 63700 | 63600 | 63700 | 63600 | 155 |
| 580 | 20230628 | 093100 | 641671300 | 63700 | 63700 | 63700 | 63600 | 148 |
| 581 | 20230628 | 093000 | 632245000 | 63600 | 63700 | 63700 | 63600 | 85 |
| 582 | 20230628 | 092900 | 626835600 | 63700 | 63700 | 63700 | 63600 | 21 |
| 583 | 20230628 | 092800 | 625499600 | 63700 | 63600 | 63700 | 63600 | 122 |
| 584 | 20230628 | 092700 | 617739800 | 63700 | 63600 | 63700 | 63500 | 128 |
| 585 | 20230628 | 092600 | 609599600 | 63600 | 63600 | 63600 | 63600 | 116 |
| 586 | 20230628 | 092500 | 602222000 | 63600 | 63500 | 63600 | 63500 | 27 |
| 587 | 20230628 | 092400 | 600506400 | 63500 | 63500 | 63600 | 63500 | 37 |
| 588 | 20230628 | 092300 | 598156300 | 63500 | 63600 | 63600 | 63500 | 341 |
| 589 | 20230628 | 092200 | 576490400 | 63600 | 63500 | 63600 | 63500 | 83 |
| 590 | 20230628 | 092100 | 571214700 | 63600 | 63700 | 63700 | 63400 | 877 |
| 591 | 20230628 | 092000 | 515475400 | 63700 | 63900 | 63900 | 63700 | 667 |
| 592 | 20230628 | 091900 | 472928200 | 63900 | 63800 | 63900 | 63800 | 16 |
| 593 | 20230628 | 091800 | 471907100 | 63900 | 63800 | 63900 | 63800 | 52 |
| 594 | 20230628 | 091700 | 468587000 | 63800 | 63800 | 63900 | 63800 | 133 |
| 595 | 20230628 | 091600 | 460090300 | 63900 | 63900 | 63900 | 63800 | 42 |
| 596 | 20230628 | 091500 | 457408800 | 63900 | 63900 | 63900 | 63800 | 24 |
| 597 | 20230628 | 091400 | 455875700 | 63900 | 63900 | 63900 | 63800 | 218 |
| 598 | 20230628 | 091300 | 441948400 | 63800 | 63700 | 63800 | 63700 | 271 |
| 599 | 20230628 | 091200 | 424661200 | 63700 | 63700 | 63700 | 63600 | 343 |
| 600 | 20230628 | 091100 | 402813100 | 63700 | 63500 | 63700 | 63500 | 125 |
| 601 | 20230628 | 091000 | 394854200 | 63700 | 63700 | 63700 | 63500 | 508 |
| 602 | 20230628 | 090900 | 362542500 | 63700 | 63700 | 63800 | 63600 | 44 |
| 603 | 20230628 | 090800 | 359739800 | 63700 | 63800 | 63800 | 63600 | 211 |
| 604 | 20230628 | 090700 | 346299400 | 63700 | 63600 | 63700 | 63600 | 187 |
| 605 | 20230628 | 090600 | 334388600 | 63700 | 63600 | 63700 | 63600 | 99 |
| 606 | 20230628 | 090500 | 328084800 | 63600 | 63500 | 63600 | 63400 | 543 |
| 607 | 20230628 | 090400 | 293599700 | 63400 | 63700 | 63700 | 63300 | 1057 |
| 608 | 20230628 | 090300 | 226454100 | 63700 | 63800 | 63800 | 63600 | 702 |
| 609 | 20230628 | 090200 | 181721000 | 63900 | 64000 | 64000 | 63700 | 521 |
| 610 | 20230628 | 090100 | 148429100 | 64000 | 64000 | 64100 | 63800 | 1214 |
| 611 | 20230628 | 090000 | 70781000 | 64000 | 63800 | 64000 | 63800 | 1109 |