36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 3 | 20230626 | 190900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 4 | 20230626 | 190800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 5 | 20230626 | 190700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 6 | 20230626 | 190600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 7 | 20230626 | 190500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 8 | 20230626 | 190400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 9 | 20230626 | 190300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 10 | 20230626 | 190200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 11 | 20230626 | 190100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 12 | 20230626 | 190000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 13 | 20230626 | 185900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 14 | 20230626 | 185800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 15 | 20230626 | 185700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 16 | 20230626 | 185600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 17 | 20230626 | 185500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 18 | 20230626 | 185400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 19 | 20230626 | 185300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 20 | 20230626 | 185200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 21 | 20230626 | 185100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 22 | 20230626 | 185000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 23 | 20230626 | 184900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 24 | 20230626 | 184800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 25 | 20230626 | 184700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 26 | 20230626 | 184600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 27 | 20230626 | 184500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 28 | 20230626 | 184400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 29 | 20230626 | 184300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 30 | 20230626 | 184200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 31 | 20230626 | 184100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 32 | 20230626 | 184000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 33 | 20230626 | 183900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 34 | 20230626 | 183800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 35 | 20230626 | 183700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 36 | 20230626 | 183600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 37 | 20230626 | 183500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 38 | 20230626 | 183400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 39 | 20230626 | 183300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 40 | 20230626 | 183200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 41 | 20230626 | 183100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 42 | 20230626 | 183000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 43 | 20230626 | 182900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 44 | 20230626 | 182800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 45 | 20230626 | 182700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 46 | 20230626 | 182600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 47 | 20230626 | 182500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 48 | 20230626 | 182400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 49 | 20230626 | 182300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 50 | 20230626 | 182200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 51 | 20230626 | 182100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 52 | 20230626 | 182000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 53 | 20230626 | 181900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 54 | 20230626 | 181800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 55 | 20230626 | 181700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 56 | 20230626 | 181600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 57 | 20230626 | 181500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 58 | 20230626 | 181400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 59 | 20230626 | 181300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 60 | 20230626 | 181200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 61 | 20230626 | 181100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 62 | 20230626 | 181000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 63 | 20230626 | 180900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 64 | 20230626 | 180800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 65 | 20230626 | 180700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 66 | 20230626 | 180600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 67 | 20230626 | 180500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 68 | 20230626 | 180400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 69 | 20230626 | 180300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 70 | 20230626 | 180200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 71 | 20230626 | 180100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 72 | 20230626 | 180000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 73 | 20230626 | 175900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 74 | 20230626 | 175800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 75 | 20230626 | 175700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 76 | 20230626 | 175600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 77 | 20230626 | 175500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 78 | 20230626 | 175400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 79 | 20230626 | 175300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 80 | 20230626 | 175200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 81 | 20230626 | 175100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 82 | 20230626 | 175000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 83 | 20230626 | 174900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 84 | 20230626 | 174800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 85 | 20230626 | 174700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 86 | 20230626 | 174600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 87 | 20230626 | 174500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 88 | 20230626 | 174400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 89 | 20230626 | 174300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 90 | 20230626 | 174200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 91 | 20230626 | 174100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 92 | 20230626 | 174000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 93 | 20230626 | 173900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 94 | 20230626 | 173800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 95 | 20230626 | 173700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 96 | 20230626 | 173600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 97 | 20230626 | 173500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 98 | 20230626 | 173400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 99 | 20230626 | 173300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 100 | 20230626 | 173200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 101 | 20230626 | 173100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 102 | 20230626 | 173000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 103 | 20230626 | 172900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 104 | 20230626 | 172800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 105 | 20230626 | 172700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 106 | 20230626 | 172600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 107 | 20230626 | 172500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 108 | 20230626 | 172400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 109 | 20230626 | 172300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 110 | 20230626 | 172200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 111 | 20230626 | 172100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 112 | 20230626 | 172000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 113 | 20230626 | 171900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 114 | 20230626 | 171800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 115 | 20230626 | 171700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 116 | 20230626 | 171600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 117 | 20230626 | 171500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 118 | 20230626 | 171400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 119 | 20230626 | 171300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 120 | 20230626 | 171200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 121 | 20230626 | 171100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 122 | 20230626 | 171000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 123 | 20230626 | 170900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 124 | 20230626 | 170800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 125 | 20230626 | 170700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 126 | 20230626 | 170600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 127 | 20230626 | 170500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 128 | 20230626 | 170400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 129 | 20230626 | 170300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 130 | 20230626 | 170200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 131 | 20230626 | 170100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 132 | 20230626 | 170000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 133 | 20230626 | 165900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 134 | 20230626 | 165800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 135 | 20230626 | 165700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 136 | 20230626 | 165600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 137 | 20230626 | 165500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 138 | 20230626 | 165400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 139 | 20230626 | 165300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 140 | 20230626 | 165200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 141 | 20230626 | 165100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 142 | 20230626 | 165000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 143 | 20230626 | 164900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 144 | 20230626 | 164800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 145 | 20230626 | 164700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 146 | 20230626 | 164600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 147 | 20230626 | 164500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 148 | 20230626 | 164400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 149 | 20230626 | 164300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 150 | 20230626 | 164200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 151 | 20230626 | 164100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 152 | 20230626 | 164000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 153 | 20230626 | 163900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 154 | 20230626 | 163800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 155 | 20230626 | 163700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 156 | 20230626 | 163600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 157 | 20230626 | 163500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 158 | 20230626 | 163400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 159 | 20230626 | 163300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 160 | 20230626 | 163200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 161 | 20230626 | 163100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 162 | 20230626 | 163000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 163 | 20230626 | 162900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 164 | 20230626 | 162800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 165 | 20230626 | 162700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 166 | 20230626 | 162600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 167 | 20230626 | 162500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 168 | 20230626 | 162400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 169 | 20230626 | 162300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 170 | 20230626 | 162200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 171 | 20230626 | 162100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 172 | 20230626 | 162000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 173 | 20230626 | 161900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 174 | 20230626 | 161800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 175 | 20230626 | 161700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 176 | 20230626 | 161600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 177 | 20230626 | 161500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 178 | 20230626 | 161400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 179 | 20230626 | 161300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 180 | 20230626 | 161200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 181 | 20230626 | 161100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 182 | 20230626 | 161000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 183 | 20230626 | 160900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 184 | 20230626 | 160800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 185 | 20230626 | 160700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 186 | 20230626 | 160600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 187 | 20230626 | 160500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 188 | 20230626 | 160400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 189 | 20230626 | 160300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 190 | 20230626 | 160200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 191 | 20230626 | 160100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 192 | 20230626 | 160000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 193 | 20230626 | 155900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 194 | 20230626 | 155800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 195 | 20230626 | 155700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 196 | 20230626 | 155600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 197 | 20230626 | 155500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 198 | 20230626 | 155400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 199 | 20230626 | 155300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 200 | 20230626 | 155200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 201 | 20230626 | 155100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 202 | 20230626 | 155000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 203 | 20230626 | 154900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 204 | 20230626 | 154800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 205 | 20230626 | 154700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 206 | 20230626 | 154600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 207 | 20230626 | 154500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 208 | 20230626 | 154400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 209 | 20230626 | 154300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 210 | 20230626 | 154200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 211 | 20230626 | 154100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 212 | 20230626 | 154000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 213 | 20230626 | 153900 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 214 | 20230626 | 153800 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 215 | 20230626 | 153700 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 216 | 20230626 | 153600 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 217 | 20230626 | 153500 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 218 | 20230626 | 153400 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 219 | 20230626 | 153300 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 220 | 20230626 | 153200 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 221 | 20230626 | 153100 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 0 |
| 222 | 20230626 | 153000 | 42604727100 | 130000 | 130000 | 130000 | 130000 | 7534 |
| 223 | 20230626 | 152900 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 224 | 20230626 | 152800 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 225 | 20230626 | 152700 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 226 | 20230626 | 152600 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 227 | 20230626 | 152500 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 228 | 20230626 | 152400 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 229 | 20230626 | 152300 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 230 | 20230626 | 152200 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 231 | 20230626 | 152100 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 232 | 20230626 | 152000 | 41625307100 | 130300 | 130300 | 130300 | 130300 | 0 |
| 233 | 20230626 | 151900 | 41625307100 | 130300 | 129900 | 130400 | 129800 | 1522 |
| 234 | 20230626 | 151800 | 41427355700 | 130000 | 130100 | 130100 | 130000 | 712 |
| 235 | 20230626 | 151700 | 41334786400 | 130000 | 130600 | 130600 | 130000 | 2355 |
| 236 | 20230626 | 151600 | 41027689900 | 130600 | 130400 | 130700 | 130400 | 2352 |
| 237 | 20230626 | 151500 | 40720586600 | 130400 | 130300 | 130500 | 130300 | 2563 |
| 238 | 20230626 | 151400 | 40386331400 | 130400 | 130300 | 130500 | 130200 | 1819 |
| 239 | 20230626 | 151300 | 40149290400 | 130300 | 130300 | 130500 | 130200 | 2311 |
| 240 | 20230626 | 151200 | 39848105300 | 130300 | 130200 | 130300 | 130100 | 607 |
| 241 | 20230626 | 151100 | 39769055500 | 130200 | 130000 | 130200 | 130000 | 521 |
| 242 | 20230626 | 151000 | 39701262700 | 130100 | 130000 | 130100 | 129900 | 438 |
| 243 | 20230626 | 150900 | 39644292200 | 130000 | 129900 | 130000 | 129900 | 488 |
| 244 | 20230626 | 150800 | 39580869200 | 129900 | 129900 | 130000 | 129900 | 402 |
| 245 | 20230626 | 150700 | 39528621500 | 130000 | 129800 | 130000 | 129800 | 2024 |
| 246 | 20230626 | 150600 | 39265727200 | 129800 | 129800 | 129900 | 129800 | 310 |
| 247 | 20230626 | 150500 | 39225478700 | 129900 | 129900 | 129900 | 129800 | 294 |
| 248 | 20230626 | 150400 | 39187311400 | 129800 | 129800 | 129900 | 129800 | 372 |
| 249 | 20230626 | 150300 | 39139024600 | 129800 | 129800 | 129900 | 129800 | 236 |
| 250 | 20230626 | 150200 | 39108388500 | 129800 | 129800 | 129900 | 129800 | 324 |
| 251 | 20230626 | 150100 | 39066329700 | 129900 | 129800 | 129900 | 129800 | 336 |
| 252 | 20230626 | 150000 | 39022715600 | 129800 | 129800 | 129900 | 129800 | 1576 |
| 253 | 20230626 | 145900 | 38818142600 | 129800 | 129800 | 129900 | 129800 | 158 |
| 254 | 20230626 | 145800 | 38797633000 | 129800 | 129900 | 129900 | 129800 | 582 |
| 255 | 20230626 | 145700 | 38722074700 | 129900 | 129900 | 130000 | 129800 | 990 |
| 256 | 20230626 | 145600 | 38593480900 | 129900 | 129900 | 130000 | 129900 | 173 |
| 257 | 20230626 | 145500 | 38571004000 | 129900 | 129900 | 130000 | 129900 | 494 |
| 258 | 20230626 | 145400 | 38506832600 | 130000 | 130000 | 130000 | 129900 | 2158 |
| 259 | 20230626 | 145300 | 38226414000 | 129900 | 130000 | 130000 | 129900 | 256 |
| 260 | 20230626 | 145200 | 38193148000 | 130000 | 129900 | 130000 | 129900 | 366 |
| 261 | 20230626 | 145100 | 38145594800 | 129900 | 129900 | 130000 | 129900 | 364 |
| 262 | 20230626 | 145000 | 38098292400 | 130000 | 129900 | 130000 | 129900 | 382 |
| 263 | 20230626 | 144900 | 38048656100 | 129900 | 129900 | 130000 | 129900 | 308 |
| 264 | 20230626 | 144800 | 38008638800 | 129900 | 129900 | 130000 | 129900 | 427 |
| 265 | 20230626 | 144700 | 37953165900 | 130000 | 129900 | 130000 | 129900 | 276 |
| 266 | 20230626 | 144600 | 37917310200 | 129900 | 129800 | 130000 | 129800 | 1027 |
| 267 | 20230626 | 144500 | 37783911600 | 129900 | 129800 | 129900 | 129700 | 197 |
| 268 | 20230626 | 144400 | 37758340600 | 129900 | 129700 | 129900 | 129500 | 2108 |
| 269 | 20230626 | 144300 | 37484856600 | 129600 | 129600 | 129700 | 129600 | 203 |
| 270 | 20230626 | 144200 | 37458542800 | 129700 | 129600 | 129700 | 129600 | 382 |
| 271 | 20230626 | 144100 | 37409018600 | 129600 | 129600 | 129700 | 129600 | 297 |
| 272 | 20230626 | 144000 | 37370525800 | 129600 | 129600 | 129700 | 129500 | 501 |
| 273 | 20230626 | 143900 | 37305597100 | 129500 | 129500 | 129600 | 129500 | 321 |
| 274 | 20230626 | 143800 | 37264023400 | 129500 | 129600 | 129700 | 129500 | 301 |
| 275 | 20230626 | 143700 | 37225015000 | 129600 | 129500 | 129700 | 129500 | 623 |
| 276 | 20230626 | 143600 | 37144277600 | 129500 | 129600 | 129700 | 129500 | 1131 |
| 277 | 20230626 | 143500 | 36997769800 | 129700 | 129700 | 129800 | 129600 | 315 |
| 278 | 20230626 | 143400 | 36956921100 | 129700 | 129700 | 129800 | 129700 | 387 |
| 279 | 20230626 | 143300 | 36906725400 | 129700 | 129800 | 129800 | 129700 | 268 |
| 280 | 20230626 | 143200 | 36871963100 | 129700 | 129800 | 129800 | 129700 | 385 |
| 281 | 20230626 | 143100 | 36822002700 | 129700 | 129800 | 129800 | 129700 | 416 |
| 282 | 20230626 | 143000 | 36768030200 | 129800 | 129800 | 129800 | 129700 | 191 |
| 283 | 20230626 | 142900 | 36743251100 | 129700 | 129600 | 129800 | 129600 | 901 |
| 284 | 20230626 | 142800 | 36626391400 | 129600 | 129600 | 129700 | 129600 | 196 |
| 285 | 20230626 | 142700 | 36600988100 | 129700 | 129700 | 129700 | 129600 | 185 |
| 286 | 20230626 | 142600 | 36577010100 | 129600 | 129600 | 129700 | 129600 | 213 |
| 287 | 20230626 | 142500 | 36549402400 | 129700 | 129700 | 129800 | 129600 | 864 |
| 288 | 20230626 | 142400 | 36437344300 | 129700 | 129500 | 129700 | 129500 | 130 |
| 289 | 20230626 | 142300 | 36420499200 | 129500 | 129300 | 129600 | 129200 | 1657 |
| 290 | 20230626 | 142200 | 36206110900 | 129300 | 129400 | 129400 | 129300 | 312 |
| 291 | 20230626 | 142100 | 36165757900 | 129400 | 129400 | 129500 | 129300 | 496 |
| 292 | 20230626 | 142000 | 36101608200 | 129400 | 129400 | 129500 | 129400 | 292 |
| 293 | 20230626 | 141900 | 36063822100 | 129400 | 129600 | 129600 | 129400 | 456 |
| 294 | 20230626 | 141800 | 36004787400 | 129600 | 129600 | 129600 | 129500 | 265 |
| 295 | 20230626 | 141700 | 35970467500 | 129500 | 129400 | 129600 | 129300 | 678 |
| 296 | 20230626 | 141600 | 35882733100 | 129300 | 129400 | 129400 | 129300 | 406 |
| 297 | 20230626 | 141500 | 35830219300 | 129300 | 129300 | 129400 | 129300 | 262 |
| 298 | 20230626 | 141400 | 35796337000 | 129300 | 129400 | 129500 | 129300 | 513 |
| 299 | 20230626 | 141300 | 35729958100 | 129500 | 129600 | 129600 | 129400 | 236 |
| 300 | 20230626 | 141200 | 35699393600 | 129600 | 129500 | 129600 | 129500 | 205 |
| 301 | 20230626 | 141100 | 35672842600 | 129600 | 129700 | 129700 | 129500 | 474 |
| 302 | 20230626 | 141000 | 35611434800 | 129700 | 129800 | 129800 | 129700 | 452 |
| 303 | 20230626 | 140900 | 35552804800 | 129800 | 129700 | 129800 | 129700 | 153 |
| 304 | 20230626 | 140800 | 35532959000 | 129800 | 129800 | 129800 | 129700 | 264 |
| 305 | 20230626 | 140700 | 35498714900 | 129700 | 129700 | 129800 | 129600 | 391 |
| 306 | 20230626 | 140600 | 35448001100 | 129700 | 129300 | 129700 | 129300 | 992 |
| 307 | 20230626 | 140500 | 35319559400 | 129400 | 129400 | 129500 | 129300 | 301 |
| 308 | 20230626 | 140400 | 35280612900 | 129400 | 129400 | 129500 | 129400 | 543 |
| 309 | 20230626 | 140300 | 35210343200 | 129400 | 129600 | 129600 | 129400 | 422 |
| 310 | 20230626 | 140200 | 35155703000 | 129600 | 129500 | 129600 | 129500 | 97 |
| 311 | 20230626 | 140100 | 35143140200 | 129600 | 129600 | 129600 | 129500 | 291 |
| 312 | 20230626 | 140000 | 35105435900 | 129600 | 129600 | 129700 | 129500 | 373 |
| 313 | 20230626 | 135900 | 35057099900 | 129600 | 129500 | 129600 | 129400 | 988 |
| 314 | 20230626 | 135800 | 34929152200 | 129400 | 129400 | 129500 | 129400 | 388 |
| 315 | 20230626 | 135700 | 34878944400 | 129400 | 129400 | 129500 | 129300 | 212 |
| 316 | 20230626 | 135600 | 34851511500 | 129400 | 129300 | 129500 | 129300 | 471 |
| 317 | 20230626 | 135500 | 34790579100 | 129300 | 129400 | 129500 | 129300 | 382 |
| 318 | 20230626 | 135400 | 34741162200 | 129400 | 129500 | 129500 | 129400 | 277 |
| 319 | 20230626 | 135300 | 34705314200 | 129400 | 129400 | 129500 | 129400 | 169 |
| 320 | 20230626 | 135200 | 34683443100 | 129500 | 129400 | 129500 | 129400 | 345 |
| 321 | 20230626 | 135100 | 34638797200 | 129400 | 129400 | 129500 | 129400 | 189 |
| 322 | 20230626 | 135000 | 34614338400 | 129400 | 129500 | 129500 | 129400 | 216 |
| 323 | 20230626 | 134900 | 34586381300 | 129500 | 129500 | 129600 | 129400 | 219 |
| 324 | 20230626 | 134800 | 34558034900 | 129600 | 129700 | 129700 | 129400 | 339 |
| 325 | 20230626 | 134700 | 34514122200 | 129600 | 129500 | 129600 | 129400 | 580 |
| 326 | 20230626 | 134600 | 34439042100 | 129400 | 129800 | 129800 | 129400 | 1624 |
| 327 | 20230626 | 134500 | 34228656800 | 129700 | 129800 | 129800 | 129600 | 309 |
| 328 | 20230626 | 134400 | 34188589500 | 129700 | 129500 | 129800 | 129500 | 681 |
| 329 | 20230626 | 134300 | 34100319600 | 129500 | 129300 | 129500 | 129300 | 516 |
| 330 | 20230626 | 134200 | 34033549700 | 129200 | 129400 | 129500 | 129200 | 650 |
| 331 | 20230626 | 134100 | 33949486600 | 129400 | 129200 | 129500 | 129200 | 1115 |
| 332 | 20230626 | 134000 | 33805232500 | 129200 | 129100 | 129300 | 129100 | 705 |
| 333 | 20230626 | 133900 | 33714160500 | 129100 | 129100 | 129200 | 129000 | 1189 |
| 334 | 20230626 | 133800 | 33560683800 | 129000 | 129200 | 129200 | 129000 | 533 |
| 335 | 20230626 | 133700 | 33491886700 | 129200 | 129100 | 129200 | 129000 | 861 |
| 336 | 20230626 | 133600 | 33380725400 | 129100 | 129100 | 129200 | 129100 | 579 |
| 337 | 20230626 | 133500 | 33305966100 | 129100 | 129200 | 129300 | 129100 | 462 |
| 338 | 20230626 | 133400 | 33246297300 | 129100 | 129300 | 129300 | 129100 | 598 |
| 339 | 20230626 | 133300 | 33169067100 | 129300 | 129200 | 129300 | 129100 | 616 |
| 340 | 20230626 | 133200 | 33089474500 | 129200 | 129400 | 129500 | 129100 | 1379 |
| 341 | 20230626 | 133100 | 32911223500 | 129400 | 129300 | 129500 | 129300 | 659 |
| 342 | 20230626 | 133000 | 32825947500 | 129400 | 129500 | 129500 | 129300 | 950 |
| 343 | 20230626 | 132900 | 32703059200 | 129600 | 129500 | 129600 | 129400 | 1353 |
| 344 | 20230626 | 132800 | 32527846800 | 129500 | 129800 | 129800 | 129500 | 349 |
| 345 | 20230626 | 132700 | 32482626500 | 129700 | 129800 | 129800 | 129500 | 395 |
| 346 | 20230626 | 132600 | 32431411000 | 129700 | 129900 | 129900 | 129700 | 825 |
| 347 | 20230626 | 132500 | 32324325300 | 129900 | 129900 | 129900 | 129800 | 337 |
| 348 | 20230626 | 132400 | 32280566500 | 129900 | 129900 | 129900 | 129800 | 1553 |
| 349 | 20230626 | 132300 | 32078842700 | 130000 | 130000 | 130000 | 129900 | 584 |
| 350 | 20230626 | 132200 | 32002936600 | 130000 | 129800 | 130100 | 129800 | 1538 |
| 351 | 20230626 | 132100 | 31803167600 | 129700 | 130100 | 130100 | 129600 | 1054 |
| 352 | 20230626 | 132000 | 31666302700 | 130100 | 130100 | 130200 | 130000 | 315 |
| 353 | 20230626 | 131900 | 31625341100 | 130200 | 130000 | 130200 | 130000 | 647 |
| 354 | 20230626 | 131800 | 31541174000 | 130000 | 130100 | 130200 | 130000 | 595 |
| 355 | 20230626 | 131700 | 31463755600 | 130100 | 130100 | 130200 | 130000 | 626 |
| 356 | 20230626 | 131600 | 31382302800 | 130100 | 129900 | 130100 | 129900 | 659 |
| 357 | 20230626 | 131500 | 31296592500 | 129900 | 130100 | 130200 | 129900 | 698 |
| 358 | 20230626 | 131400 | 31205833200 | 130100 | 130300 | 130300 | 130100 | 469 |
| 359 | 20230626 | 131300 | 31144786700 | 130300 | 130300 | 130400 | 130300 | 216 |
| 360 | 20230626 | 131200 | 31116635300 | 130400 | 130200 | 130400 | 130000 | 1084 |
| 361 | 20230626 | 131100 | 30975565900 | 130200 | 130200 | 130200 | 130100 | 173 |
| 362 | 20230626 | 131000 | 30953057100 | 130200 | 130500 | 130500 | 130100 | 592 |
| 363 | 20230626 | 130900 | 30875925100 | 130500 | 130400 | 130500 | 130400 | 143 |
| 364 | 20230626 | 130800 | 30857277100 | 130400 | 130400 | 130500 | 130400 | 226 |
| 365 | 20230626 | 130700 | 30827802400 | 130400 | 130500 | 130500 | 130400 | 105 |
| 366 | 20230626 | 130600 | 30814109100 | 130400 | 130600 | 130600 | 130400 | 461 |
| 367 | 20230626 | 130500 | 30753958500 | 130600 | 130600 | 130600 | 130500 | 115 |
| 368 | 20230626 | 130400 | 30738944400 | 130600 | 130700 | 130700 | 130600 | 310 |
| 369 | 20230626 | 130300 | 30698457400 | 130700 | 130600 | 130700 | 130600 | 195 |
| 370 | 20230626 | 130200 | 30672982300 | 130700 | 130700 | 130700 | 130600 | 554 |
| 371 | 20230626 | 130100 | 30600607700 | 130700 | 130600 | 130700 | 130500 | 494 |
| 372 | 20230626 | 130000 | 30536082200 | 130600 | 130500 | 130600 | 130500 | 254 |
| 373 | 20230626 | 125900 | 30502915100 | 130600 | 130600 | 130800 | 130500 | 1673 |
| 374 | 20230626 | 125800 | 30284301700 | 130600 | 130200 | 130600 | 130200 | 1794 |
| 375 | 20230626 | 125700 | 30050449800 | 130200 | 130200 | 130300 | 130200 | 297 |
| 376 | 20230626 | 125600 | 30011779700 | 130300 | 130200 | 130300 | 130200 | 266 |
| 377 | 20230626 | 125500 | 29977139100 | 130300 | 130300 | 130300 | 130200 | 85 |
| 378 | 20230626 | 125400 | 29966070900 | 130200 | 130300 | 130300 | 130200 | 168 |
| 379 | 20230626 | 125300 | 29944188000 | 130200 | 130300 | 130300 | 130200 | 452 |
| 380 | 20230626 | 125200 | 29885307000 | 130200 | 130200 | 130300 | 130200 | 65 |
| 381 | 20230626 | 125100 | 29876843600 | 130200 | 130100 | 130300 | 130100 | 292 |
| 382 | 20230626 | 125000 | 29838829200 | 130100 | 130200 | 130300 | 130100 | 268 |
| 383 | 20230626 | 124900 | 29803933700 | 130300 | 130000 | 130300 | 129900 | 3504 |
| 384 | 20230626 | 124800 | 29348331200 | 129900 | 130100 | 130200 | 129800 | 1032 |
| 385 | 20230626 | 124700 | 29214228700 | 130100 | 130100 | 130200 | 130000 | 273 |
| 386 | 20230626 | 124600 | 29178707800 | 130100 | 130100 | 130200 | 130100 | 165 |
| 387 | 20230626 | 124500 | 29157240100 | 130100 | 130100 | 130200 | 130100 | 225 |
| 388 | 20230626 | 124400 | 29127965400 | 130100 | 130200 | 130200 | 130100 | 134 |
| 389 | 20230626 | 124300 | 29110529900 | 130100 | 130100 | 130200 | 130100 | 341 |
| 390 | 20230626 | 124200 | 29066159000 | 130100 | 130200 | 130200 | 130100 | 74 |
| 391 | 20230626 | 124100 | 29056530000 | 130200 | 130100 | 130200 | 130100 | 71 |
| 392 | 20230626 | 124000 | 29047291000 | 130200 | 129800 | 130200 | 129800 | 1516 |
| 393 | 20230626 | 123900 | 28850180200 | 129800 | 129900 | 130000 | 129800 | 490 |
| 394 | 20230626 | 123800 | 28786532500 | 129900 | 129900 | 129900 | 129800 | 137 |
| 395 | 20230626 | 123700 | 28768744300 | 129900 | 129900 | 130000 | 129900 | 494 |
| 396 | 20230626 | 123600 | 28704557500 | 130000 | 130000 | 130000 | 129900 | 35 |
| 397 | 20230626 | 123500 | 28700010400 | 130000 | 130000 | 130000 | 129900 | 219 |
| 398 | 20230626 | 123400 | 28671551400 | 130000 | 129900 | 130100 | 129800 | 657 |
| 399 | 20230626 | 123300 | 28586172900 | 129800 | 130000 | 130000 | 129800 | 949 |
| 400 | 20230626 | 123200 | 28462890600 | 129900 | 130100 | 130100 | 129900 | 352 |
| 401 | 20230626 | 123100 | 28417123900 | 130100 | 130200 | 130300 | 130000 | 1133 |
| 402 | 20230626 | 123000 | 28269708400 | 130200 | 130200 | 130300 | 130200 | 173 |
| 403 | 20230626 | 122900 | 28247180800 | 130300 | 130300 | 130300 | 130200 | 327 |
| 404 | 20230626 | 122800 | 28204592400 | 130200 | 130300 | 130300 | 130200 | 196 |
| 405 | 20230626 | 122700 | 28179056500 | 130200 | 130100 | 130300 | 130100 | 563 |
| 406 | 20230626 | 122600 | 28105730500 | 130200 | 130300 | 130400 | 130200 | 1571 |
| 407 | 20230626 | 122500 | 27901159100 | 130400 | 130300 | 130400 | 130300 | 754 |
| 408 | 20230626 | 122400 | 27802883100 | 130400 | 130300 | 130400 | 130200 | 1705 |
| 409 | 20230626 | 122300 | 27580727600 | 130200 | 130200 | 130300 | 130100 | 462 |
| 410 | 20230626 | 122200 | 27520552900 | 130200 | 130100 | 130300 | 130100 | 1164 |
| 411 | 20230626 | 122100 | 27368990800 | 130100 | 130100 | 130200 | 130000 | 477 |
| 412 | 20230626 | 122000 | 27306934500 | 130100 | 130000 | 130100 | 129900 | 719 |
| 413 | 20230626 | 121900 | 27213459300 | 130100 | 130100 | 130100 | 130000 | 441 |
| 414 | 20230626 | 121800 | 27156093700 | 130100 | 130000 | 130100 | 129900 | 829 |
| 415 | 20230626 | 121700 | 27048320600 | 130000 | 129900 | 130000 | 129900 | 1207 |
| 416 | 20230626 | 121600 | 26891497800 | 129900 | 129700 | 129900 | 129600 | 1532 |
| 417 | 20230626 | 121500 | 26692711400 | 129700 | 129600 | 129700 | 129400 | 866 |
| 418 | 20230626 | 121400 | 26580468900 | 129400 | 129600 | 129600 | 129400 | 560 |
| 419 | 20230626 | 121300 | 26507910900 | 129600 | 129500 | 129600 | 129400 | 539 |
| 420 | 20230626 | 121200 | 26438113000 | 129500 | 129600 | 129600 | 129400 | 498 |
| 421 | 20230626 | 121100 | 26373625600 | 129500 | 129500 | 129600 | 129500 | 173 |
| 422 | 20230626 | 121000 | 26351210000 | 129500 | 129600 | 129600 | 129500 | 94 |
| 423 | 20230626 | 120900 | 26339033000 | 129500 | 129600 | 129600 | 129500 | 145 |
| 424 | 20230626 | 120800 | 26320253900 | 129600 | 129500 | 129600 | 129500 | 106 |
| 425 | 20230626 | 120700 | 26306520100 | 129500 | 129600 | 129600 | 129500 | 719 |
| 426 | 20230626 | 120600 | 26213377800 | 129500 | 129500 | 129600 | 129500 | 138 |
| 427 | 20230626 | 120500 | 26195500100 | 129500 | 129300 | 129500 | 129200 | 1851 |
| 428 | 20230626 | 120400 | 25956009600 | 129200 | 129200 | 129300 | 129200 | 313 |
| 429 | 20230626 | 120300 | 25915561100 | 129300 | 129300 | 129300 | 129200 | 92 |
| 430 | 20230626 | 120200 | 25903671700 | 129200 | 129200 | 129300 | 129200 | 60 |
| 431 | 20230626 | 120100 | 25895919200 | 129200 | 129400 | 129400 | 129200 | 899 |
| 432 | 20230626 | 120000 | 25779694200 | 129300 | 129300 | 129400 | 129300 | 301 |
| 433 | 20230626 | 115900 | 25740773700 | 129300 | 129400 | 129400 | 129300 | 194 |
| 434 | 20230626 | 115800 | 25715680700 | 129400 | 129400 | 129400 | 129300 | 143 |
| 435 | 20230626 | 115700 | 25697182300 | 129400 | 129400 | 129400 | 129300 | 860 |
| 436 | 20230626 | 115600 | 25585955500 | 129400 | 129300 | 129400 | 129300 | 221 |
| 437 | 20230626 | 115500 | 25557379500 | 129300 | 129200 | 129300 | 129200 | 714 |
| 438 | 20230626 | 115400 | 25465062700 | 129200 | 129100 | 129300 | 129100 | 617 |
| 439 | 20230626 | 115300 | 25385350300 | 129200 | 129100 | 129200 | 129100 | 1317 |
| 440 | 20230626 | 115200 | 25215221500 | 129200 | 129100 | 129200 | 129100 | 216 |
| 441 | 20230626 | 115100 | 25187331800 | 129100 | 129100 | 129200 | 129000 | 431 |
| 442 | 20230626 | 115000 | 25131686900 | 129100 | 129100 | 129200 | 129100 | 365 |
| 443 | 20230626 | 114900 | 25084564600 | 129100 | 129200 | 129200 | 129100 | 783 |
| 444 | 20230626 | 114800 | 24983475500 | 129100 | 129100 | 129200 | 129100 | 355 |
| 445 | 20230626 | 114700 | 24937635100 | 129100 | 129100 | 129200 | 129100 | 215 |
| 446 | 20230626 | 114600 | 24909875800 | 129100 | 129100 | 129200 | 129100 | 173 |
| 447 | 20230626 | 114500 | 24887539200 | 129100 | 129200 | 129200 | 129100 | 129 |
| 448 | 20230626 | 114400 | 24870879900 | 129100 | 129200 | 129200 | 129100 | 182 |
| 449 | 20230626 | 114300 | 24847372400 | 129100 | 129100 | 129200 | 129100 | 289 |
| 450 | 20230626 | 114200 | 24810062100 | 129100 | 129200 | 129200 | 129100 | 109 |
| 451 | 20230626 | 114100 | 24795985100 | 129100 | 129100 | 129200 | 129100 | 167 |
| 452 | 20230626 | 114000 | 24774423200 | 129100 | 129100 | 129200 | 129100 | 100 |
| 453 | 20230626 | 113900 | 24761512200 | 129200 | 129200 | 129200 | 129100 | 132 |
| 454 | 20230626 | 113800 | 24744463300 | 129100 | 129200 | 129200 | 129100 | 180 |
| 455 | 20230626 | 113700 | 24721223800 | 129200 | 129200 | 129200 | 129100 | 61 |
| 456 | 20230626 | 113600 | 24713347800 | 129100 | 129200 | 129200 | 129100 | 249 |
| 457 | 20230626 | 113500 | 24681200000 | 129100 | 128800 | 129300 | 128800 | 2166 |
| 458 | 20230626 | 113400 | 24401793000 | 128800 | 128900 | 128900 | 128800 | 153 |
| 459 | 20230626 | 113300 | 24382085300 | 128900 | 128900 | 128900 | 128800 | 370 |
| 460 | 20230626 | 113200 | 24334406900 | 128800 | 128800 | 128900 | 128800 | 341 |
| 461 | 20230626 | 113100 | 24290481400 | 128900 | 128900 | 128900 | 128800 | 185 |
| 462 | 20230626 | 113000 | 24266652100 | 128800 | 128800 | 128900 | 128800 | 235 |
| 463 | 20230626 | 112900 | 24236380500 | 128900 | 128900 | 128900 | 128800 | 168 |
| 464 | 20230626 | 112800 | 24214737900 | 128900 | 128800 | 128900 | 128700 | 236 |
| 465 | 20230626 | 112700 | 24184342500 | 128800 | 128700 | 128900 | 128700 | 430 |
| 466 | 20230626 | 112600 | 24128962700 | 128700 | 128700 | 128800 | 128700 | 443 |
| 467 | 20230626 | 112500 | 24071944600 | 128700 | 128800 | 128800 | 128700 | 280 |
| 468 | 20230626 | 112400 | 24035907900 | 128700 | 128800 | 128800 | 128700 | 270 |
| 469 | 20230626 | 112300 | 24001150700 | 128800 | 128700 | 128800 | 128700 | 433 |
| 470 | 20230626 | 112200 | 23945407100 | 128700 | 128900 | 128900 | 128700 | 845 |
| 471 | 20230626 | 112100 | 23836584600 | 128800 | 128900 | 129000 | 128800 | 569 |
| 472 | 20230626 | 112000 | 23763247000 | 128900 | 129000 | 129000 | 128900 | 292 |
| 473 | 20230626 | 111900 | 23725607200 | 129000 | 128900 | 129000 | 128900 | 260 |
| 474 | 20230626 | 111800 | 23692087700 | 128900 | 128900 | 129000 | 128900 | 195 |
| 475 | 20230626 | 111700 | 23666947800 | 129000 | 129000 | 129000 | 128900 | 337 |
| 476 | 20230626 | 111600 | 23623487200 | 129000 | 129000 | 129000 | 128900 | 468 |
| 477 | 20230626 | 111500 | 23563122500 | 129000 | 129000 | 129100 | 129000 | 428 |
| 478 | 20230626 | 111400 | 23507906300 | 129000 | 128900 | 129100 | 128900 | 696 |
| 479 | 20230626 | 111300 | 23418178700 | 128900 | 128800 | 128900 | 128800 | 264 |
| 480 | 20230626 | 111200 | 23384171800 | 128900 | 128800 | 128900 | 128800 | 247 |
| 481 | 20230626 | 111100 | 23352355400 | 128900 | 128600 | 128900 | 128600 | 928 |
| 482 | 20230626 | 111000 | 23232893400 | 128700 | 128700 | 128700 | 128600 | 513 |
| 483 | 20230626 | 110900 | 23166917000 | 128700 | 128700 | 128700 | 128600 | 376 |
| 484 | 20230626 | 110800 | 23118558100 | 128700 | 128700 | 128800 | 128700 | 987 |
| 485 | 20230626 | 110700 | 22991518100 | 128700 | 128700 | 128800 | 128600 | 287 |
| 486 | 20230626 | 110600 | 22954580500 | 128700 | 128600 | 128700 | 128600 | 881 |
| 487 | 20230626 | 110500 | 22841251800 | 128600 | 128600 | 128800 | 128500 | 2744 |
| 488 | 20230626 | 110400 | 22488432600 | 128600 | 129000 | 129100 | 128600 | 2346 |
| 489 | 20230626 | 110300 | 22186191100 | 129000 | 129000 | 129100 | 129000 | 73 |
| 490 | 20230626 | 110200 | 22176769500 | 129000 | 129000 | 129100 | 128900 | 891 |
| 491 | 20230626 | 110100 | 22061854300 | 129000 | 128800 | 129000 | 128800 | 576 |
| 492 | 20230626 | 110000 | 21987588900 | 128800 | 128700 | 128800 | 128700 | 555 |
| 493 | 20230626 | 105900 | 21916131200 | 128800 | 128800 | 128900 | 128700 | 445 |
| 494 | 20230626 | 105800 | 21858830000 | 128800 | 128900 | 128900 | 128800 | 416 |
| 495 | 20230626 | 105700 | 21805231300 | 128800 | 128700 | 129000 | 128700 | 944 |
| 496 | 20230626 | 105600 | 21683623300 | 128700 | 128800 | 128800 | 128700 | 1102 |
| 497 | 20230626 | 105500 | 21541724400 | 128800 | 129000 | 129000 | 128800 | 912 |
| 498 | 20230626 | 105400 | 21424156900 | 129000 | 129100 | 129100 | 129000 | 485 |
| 499 | 20230626 | 105300 | 21361568600 | 129100 | 129300 | 129300 | 129100 | 609 |
| 500 | 20230626 | 105200 | 21282906100 | 129300 | 129400 | 129400 | 129300 | 594 |
| 501 | 20230626 | 105100 | 21206101300 | 129400 | 129300 | 129400 | 129300 | 78 |
| 502 | 20230626 | 105000 | 21196014600 | 129400 | 129500 | 129600 | 129300 | 569 |
| 503 | 20230626 | 104900 | 21122355700 | 129600 | 129700 | 129700 | 129600 | 580 |
| 504 | 20230626 | 104800 | 21047175900 | 129700 | 129700 | 129800 | 129600 | 1301 |
| 505 | 20230626 | 104700 | 20878438100 | 129600 | 129500 | 129700 | 129500 | 1055 |
| 506 | 20230626 | 104600 | 20741709400 | 129500 | 129400 | 129500 | 129400 | 335 |
| 507 | 20230626 | 104500 | 20698330300 | 129500 | 129300 | 129500 | 129300 | 335 |
| 508 | 20230626 | 104400 | 20654995700 | 129300 | 129400 | 129400 | 129300 | 547 |
| 509 | 20230626 | 104300 | 20584239500 | 129400 | 129600 | 129600 | 129400 | 368 |
| 510 | 20230626 | 104200 | 20536596900 | 129500 | 129200 | 129600 | 129200 | 1338 |
| 511 | 20230626 | 104100 | 20363422400 | 129300 | 129300 | 129300 | 129100 | 1214 |
| 512 | 20230626 | 104000 | 20206563800 | 129300 | 129100 | 129300 | 129100 | 1025 |
| 513 | 20230626 | 103900 | 20074141900 | 129100 | 128800 | 129100 | 128800 | 1823 |
| 514 | 20230626 | 103800 | 19839068300 | 128800 | 128800 | 128900 | 128500 | 3575 |
| 515 | 20230626 | 103700 | 19379264400 | 128700 | 128900 | 128900 | 128700 | 942 |
| 516 | 20230626 | 103600 | 19257968700 | 128900 | 129000 | 129000 | 128800 | 1119 |
| 517 | 20230626 | 103500 | 19113777800 | 128900 | 129100 | 129100 | 128900 | 527 |
| 518 | 20230626 | 103400 | 19045797000 | 129000 | 129000 | 129100 | 128900 | 1299 |
| 519 | 20230626 | 103300 | 18878196500 | 128900 | 128900 | 129000 | 128900 | 418 |
| 520 | 20230626 | 103200 | 18824312300 | 129000 | 129200 | 129200 | 128900 | 1506 |
| 521 | 20230626 | 103100 | 18630062900 | 129200 | 129100 | 129200 | 129100 | 279 |
| 522 | 20230626 | 103000 | 18594038500 | 129200 | 129100 | 129200 | 129100 | 429 |
| 523 | 20230626 | 102900 | 18538649200 | 129100 | 129300 | 129300 | 129100 | 1003 |
| 524 | 20230626 | 102800 | 18409114900 | 129300 | 129400 | 129500 | 129300 | 836 |
| 525 | 20230626 | 102700 | 18301004400 | 129500 | 129500 | 129600 | 129400 | 462 |
| 526 | 20230626 | 102600 | 18241205800 | 129500 | 129600 | 129600 | 129500 | 820 |
| 527 | 20230626 | 102500 | 18134995300 | 129600 | 129700 | 129700 | 129600 | 253 |
| 528 | 20230626 | 102400 | 18102203200 | 129700 | 129700 | 129700 | 129600 | 643 |
| 529 | 20230626 | 102300 | 18018864100 | 129700 | 129800 | 130000 | 129600 | 806 |
| 530 | 20230626 | 102200 | 17914273400 | 129800 | 129500 | 130000 | 129400 | 2841 |
| 531 | 20230626 | 102100 | 17546010900 | 129500 | 129200 | 129500 | 129100 | 815 |
| 532 | 20230626 | 102000 | 17440656600 | 129200 | 129000 | 129200 | 129000 | 839 |
| 533 | 20230626 | 101900 | 17332352900 | 129000 | 128800 | 129000 | 128700 | 1845 |
| 534 | 20230626 | 101800 | 17094677100 | 128800 | 129300 | 129400 | 128700 | 7641 |
| 535 | 20230626 | 101700 | 16108419200 | 129300 | 129300 | 129400 | 129300 | 655 |
| 536 | 20230626 | 101600 | 16023705000 | 129300 | 129300 | 129400 | 129300 | 857 |
| 537 | 20230626 | 101500 | 15912868800 | 129300 | 129600 | 129700 | 129300 | 1831 |
| 538 | 20230626 | 101400 | 15675729400 | 129600 | 129600 | 129700 | 129600 | 649 |
| 539 | 20230626 | 101300 | 15591611800 | 129600 | 129800 | 129800 | 129600 | 491 |
| 540 | 20230626 | 101200 | 15527928700 | 129800 | 129800 | 129900 | 129700 | 1033 |
| 541 | 20230626 | 101100 | 15393859700 | 129900 | 129900 | 129900 | 129700 | 1579 |
| 542 | 20230626 | 101000 | 15188917200 | 129900 | 130200 | 130200 | 129900 | 2397 |
| 543 | 20230626 | 100900 | 14877184300 | 130200 | 130200 | 130200 | 130100 | 513 |
| 544 | 20230626 | 100800 | 14810431100 | 130200 | 130600 | 130600 | 130200 | 887 |
| 545 | 20230626 | 100700 | 14694845200 | 130400 | 130700 | 130900 | 130400 | 1168 |
| 546 | 20230626 | 100600 | 14542287500 | 130700 | 131000 | 131000 | 130700 | 1349 |
| 547 | 20230626 | 100500 | 14365764400 | 131000 | 131000 | 131000 | 130900 | 215 |
| 548 | 20230626 | 100400 | 14337603800 | 131000 | 130800 | 131000 | 130800 | 307 |
| 549 | 20230626 | 100300 | 14297416000 | 130800 | 130700 | 131000 | 130700 | 355 |
| 550 | 20230626 | 100200 | 14250977500 | 130700 | 131000 | 131000 | 130700 | 1904 |
| 551 | 20230626 | 100100 | 14001901700 | 131000 | 131300 | 131300 | 131000 | 1321 |
| 552 | 20230626 | 100000 | 13828611400 | 131300 | 131300 | 131400 | 131200 | 1188 |
| 553 | 20230626 | 095900 | 13672630200 | 131300 | 131000 | 131300 | 130900 | 1460 |
| 554 | 20230626 | 095800 | 13481257900 | 131000 | 130900 | 131000 | 130900 | 297 |
| 555 | 20230626 | 095700 | 13442376500 | 130900 | 130900 | 131000 | 130900 | 482 |
| 556 | 20230626 | 095600 | 13379267200 | 130900 | 131000 | 131100 | 130900 | 932 |
| 557 | 20230626 | 095500 | 13257196400 | 131000 | 131200 | 131200 | 131000 | 544 |
| 558 | 20230626 | 095400 | 13185905200 | 131200 | 131200 | 131200 | 131100 | 97 |
| 559 | 20230626 | 095300 | 13173179800 | 131200 | 131400 | 131400 | 131200 | 851 |
| 560 | 20230626 | 095200 | 13061420400 | 131400 | 131300 | 131400 | 131300 | 843 |
| 561 | 20230626 | 095100 | 12950687300 | 131300 | 131000 | 131400 | 130900 | 3327 |
| 562 | 20230626 | 095000 | 12514798300 | 131000 | 130900 | 131000 | 130900 | 648 |
| 563 | 20230626 | 094900 | 12429923500 | 130900 | 130500 | 131100 | 130400 | 2497 |
| 564 | 20230626 | 094800 | 12103171600 | 130500 | 130400 | 130500 | 130300 | 951 |
| 565 | 20230626 | 094700 | 11979154700 | 130400 | 130400 | 130400 | 130300 | 497 |
| 566 | 20230626 | 094600 | 11914378900 | 130400 | 130200 | 130400 | 130200 | 663 |
| 567 | 20230626 | 094500 | 11828016500 | 130200 | 130000 | 130200 | 130000 | 647 |
| 568 | 20230626 | 094400 | 11743838400 | 130000 | 130100 | 130100 | 129900 | 567 |
| 569 | 20230626 | 094300 | 11670100500 | 130100 | 130100 | 130200 | 130000 | 436 |
| 570 | 20230626 | 094200 | 11613358500 | 130100 | 130000 | 130100 | 129900 | 492 |
| 571 | 20230626 | 094100 | 11549406200 | 130000 | 129900 | 130000 | 129600 | 428 |
| 572 | 20230626 | 094000 | 11493824100 | 129600 | 129500 | 129800 | 129400 | 1828 |
| 573 | 20230626 | 093900 | 11256920400 | 129400 | 129400 | 129500 | 129400 | 437 |
| 574 | 20230626 | 093800 | 11200364800 | 129400 | 129600 | 129600 | 129200 | 2135 |
| 575 | 20230626 | 093700 | 10924103400 | 129500 | 129500 | 129700 | 129500 | 1362 |
| 576 | 20230626 | 093600 | 10747676300 | 129600 | 129700 | 129800 | 129500 | 1942 |
| 577 | 20230626 | 093500 | 10495878900 | 129800 | 130100 | 130100 | 129700 | 2053 |
| 578 | 20230626 | 093400 | 10229174200 | 130200 | 130100 | 130200 | 130000 | 293 |
| 579 | 20230626 | 093300 | 10191057300 | 130300 | 130300 | 130400 | 130100 | 1160 |
| 580 | 20230626 | 093200 | 10040072300 | 130300 | 130300 | 130600 | 130200 | 1745 |
| 581 | 20230626 | 093100 | 9812716700 | 130300 | 130700 | 130700 | 130300 | 1525 |
| 582 | 20230626 | 093000 | 9613852300 | 130700 | 130500 | 130700 | 130400 | 1703 |
| 583 | 20230626 | 092900 | 9391542300 | 130500 | 130500 | 130500 | 130400 | 285 |
| 584 | 20230626 | 092800 | 9354354600 | 130500 | 130400 | 130600 | 130300 | 575 |
| 585 | 20230626 | 092700 | 9279355900 | 130300 | 130300 | 130300 | 130100 | 860 |
| 586 | 20230626 | 092600 | 9167356000 | 130300 | 130100 | 130400 | 130100 | 1408 |
| 587 | 20230626 | 092500 | 8983969800 | 130200 | 130100 | 130200 | 130100 | 678 |
| 588 | 20230626 | 092400 | 8895734800 | 130200 | 130600 | 130600 | 130000 | 3092 |
| 589 | 20230626 | 092300 | 8492729000 | 130600 | 130500 | 130600 | 130400 | 1209 |
| 590 | 20230626 | 092200 | 8334932100 | 130500 | 130400 | 130600 | 130300 | 1304 |
| 591 | 20230626 | 092100 | 8164846300 | 130700 | 130700 | 131000 | 130500 | 2116 |
| 592 | 20230626 | 092000 | 7888101900 | 130700 | 130800 | 130900 | 130600 | 1972 |
| 593 | 20230626 | 091900 | 7630372500 | 130700 | 130500 | 130700 | 130300 | 3246 |
| 594 | 20230626 | 091800 | 7206505900 | 130500 | 130000 | 130500 | 129900 | 2263 |
| 595 | 20230626 | 091700 | 6911722800 | 130000 | 130200 | 130200 | 129700 | 889 |
| 596 | 20230626 | 091600 | 6796121500 | 130200 | 130300 | 130300 | 130200 | 545 |
| 597 | 20230626 | 091500 | 6725135300 | 130200 | 129900 | 130300 | 129800 | 2115 |
| 598 | 20230626 | 091400 | 6450167500 | 130000 | 130400 | 130400 | 129900 | 2640 |
| 599 | 20230626 | 091300 | 6106627100 | 130400 | 130000 | 130400 | 129900 | 4845 |
| 600 | 20230626 | 091200 | 5476241500 | 129900 | 129700 | 130000 | 129700 | 1936 |
| 601 | 20230626 | 091100 | 5224755800 | 129800 | 129200 | 129800 | 129000 | 1777 |
| 602 | 20230626 | 091000 | 4994905600 | 129100 | 129400 | 129400 | 129000 | 2023 |
| 603 | 20230626 | 090900 | 4733669100 | 129100 | 129500 | 129500 | 129000 | 4134 |
| 604 | 20230626 | 090800 | 4199478300 | 129300 | 129500 | 129500 | 129200 | 1391 |
| 605 | 20230626 | 090700 | 4019567300 | 129500 | 129800 | 129900 | 129300 | 1659 |
| 606 | 20230626 | 090600 | 3804424500 | 129800 | 129900 | 130000 | 129800 | 613 |
| 607 | 20230626 | 090500 | 3724794900 | 129800 | 129100 | 129900 | 129100 | 5105 |
| 608 | 20230626 | 090400 | 3064168700 | 129100 | 129400 | 129400 | 129100 | 1844 |
| 609 | 20230626 | 090300 | 2825790600 | 129300 | 129200 | 129500 | 129000 | 5364 |
| 610 | 20230626 | 090200 | 2132217900 | 129100 | 129800 | 129800 | 128700 | 7529 |
| 611 | 20230626 | 090100 | 1159535600 | 129800 | 129900 | 130100 | 129800 | 1577 |
| 612 | 20230626 | 090000 | 954657800 | 129700 | 129300 | 130900 | 129300 | 7366 |