36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 3 | 20230628 | 190800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 4 | 20230628 | 190700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 5 | 20230628 | 190600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 6 | 20230628 | 190500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 7 | 20230628 | 190400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 8 | 20230628 | 190300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 9 | 20230628 | 190200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 10 | 20230628 | 190100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 11 | 20230628 | 190000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 12 | 20230628 | 185900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 13 | 20230628 | 185800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 14 | 20230628 | 185700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 15 | 20230628 | 185600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 16 | 20230628 | 185500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 17 | 20230628 | 185400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 18 | 20230628 | 185300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 19 | 20230628 | 185200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 20 | 20230628 | 185100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 21 | 20230628 | 185000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 22 | 20230628 | 184900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 23 | 20230628 | 184800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 24 | 20230628 | 184700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 25 | 20230628 | 184600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 26 | 20230628 | 184500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 27 | 20230628 | 184400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 28 | 20230628 | 184300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 29 | 20230628 | 184200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 30 | 20230628 | 184100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 31 | 20230628 | 184000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 32 | 20230628 | 183900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 33 | 20230628 | 183800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 34 | 20230628 | 183700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 35 | 20230628 | 183600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 36 | 20230628 | 183500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 37 | 20230628 | 183400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 38 | 20230628 | 183300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 39 | 20230628 | 183200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 40 | 20230628 | 183100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 41 | 20230628 | 183000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 42 | 20230628 | 182900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 43 | 20230628 | 182800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 44 | 20230628 | 182700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 45 | 20230628 | 182600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 46 | 20230628 | 182500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 47 | 20230628 | 182400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 48 | 20230628 | 182300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 49 | 20230628 | 182200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 50 | 20230628 | 182100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 51 | 20230628 | 182000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 52 | 20230628 | 181900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 53 | 20230628 | 181800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 54 | 20230628 | 181700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 55 | 20230628 | 181600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 56 | 20230628 | 181500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 57 | 20230628 | 181400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 58 | 20230628 | 181300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 59 | 20230628 | 181200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 60 | 20230628 | 181100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 61 | 20230628 | 181000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 62 | 20230628 | 180900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 63 | 20230628 | 180800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 64 | 20230628 | 180700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 65 | 20230628 | 180600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 66 | 20230628 | 180500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 67 | 20230628 | 180400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 68 | 20230628 | 180300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 69 | 20230628 | 180200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 70 | 20230628 | 180100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 71 | 20230628 | 180000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 72 | 20230628 | 175900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 73 | 20230628 | 175800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 74 | 20230628 | 175700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 75 | 20230628 | 175600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 76 | 20230628 | 175500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 77 | 20230628 | 175400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 78 | 20230628 | 175300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 79 | 20230628 | 175200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 80 | 20230628 | 175100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 81 | 20230628 | 175000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 82 | 20230628 | 174900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 83 | 20230628 | 174800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 84 | 20230628 | 174700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 85 | 20230628 | 174600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 86 | 20230628 | 174500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 87 | 20230628 | 174400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 88 | 20230628 | 174300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 89 | 20230628 | 174200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 90 | 20230628 | 174100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 91 | 20230628 | 174000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 92 | 20230628 | 173900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 93 | 20230628 | 173800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 94 | 20230628 | 173700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 95 | 20230628 | 173600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 96 | 20230628 | 173500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 97 | 20230628 | 173400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 98 | 20230628 | 173300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 99 | 20230628 | 173200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 100 | 20230628 | 173100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 101 | 20230628 | 173000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 102 | 20230628 | 172900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 103 | 20230628 | 172800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 104 | 20230628 | 172700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 105 | 20230628 | 172600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 106 | 20230628 | 172500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 107 | 20230628 | 172400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 108 | 20230628 | 172300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 109 | 20230628 | 172200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 110 | 20230628 | 172100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 111 | 20230628 | 172000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 112 | 20230628 | 171900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 113 | 20230628 | 171800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 114 | 20230628 | 171700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 115 | 20230628 | 171600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 116 | 20230628 | 171500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 117 | 20230628 | 171400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 118 | 20230628 | 171300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 119 | 20230628 | 171200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 120 | 20230628 | 171100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 121 | 20230628 | 171000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 122 | 20230628 | 170900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 123 | 20230628 | 170800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 124 | 20230628 | 170700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 125 | 20230628 | 170600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 126 | 20230628 | 170500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 127 | 20230628 | 170400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 128 | 20230628 | 170300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 129 | 20230628 | 170200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 130 | 20230628 | 170100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 131 | 20230628 | 170000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 132 | 20230628 | 165900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 133 | 20230628 | 165800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 134 | 20230628 | 165700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 135 | 20230628 | 165600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 136 | 20230628 | 165500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 137 | 20230628 | 165400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 138 | 20230628 | 165300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 139 | 20230628 | 165200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 140 | 20230628 | 165100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 141 | 20230628 | 165000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 142 | 20230628 | 164900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 143 | 20230628 | 164800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 144 | 20230628 | 164700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 145 | 20230628 | 164600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 146 | 20230628 | 164500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 147 | 20230628 | 164400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 148 | 20230628 | 164300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 149 | 20230628 | 164200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 150 | 20230628 | 164100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 151 | 20230628 | 164000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 152 | 20230628 | 163900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 153 | 20230628 | 163800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 154 | 20230628 | 163700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 155 | 20230628 | 163600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 156 | 20230628 | 163500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 157 | 20230628 | 163400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 158 | 20230628 | 163300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 159 | 20230628 | 163200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 160 | 20230628 | 163100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 161 | 20230628 | 163000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 162 | 20230628 | 162900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 163 | 20230628 | 162800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 164 | 20230628 | 162700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 165 | 20230628 | 162600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 166 | 20230628 | 162500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 167 | 20230628 | 162400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 168 | 20230628 | 162300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 169 | 20230628 | 162200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 170 | 20230628 | 162100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 171 | 20230628 | 162000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 172 | 20230628 | 161900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 173 | 20230628 | 161800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 174 | 20230628 | 161700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 175 | 20230628 | 161600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 176 | 20230628 | 161500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 177 | 20230628 | 161400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 178 | 20230628 | 161300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 179 | 20230628 | 161200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 180 | 20230628 | 161100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 181 | 20230628 | 161000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 182 | 20230628 | 160900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 183 | 20230628 | 160800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 184 | 20230628 | 160700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 185 | 20230628 | 160600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 186 | 20230628 | 160500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 187 | 20230628 | 160400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 188 | 20230628 | 160300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 189 | 20230628 | 160200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 190 | 20230628 | 160100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 191 | 20230628 | 160000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 192 | 20230628 | 155900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 193 | 20230628 | 155800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 194 | 20230628 | 155700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 195 | 20230628 | 155600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 196 | 20230628 | 155500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 197 | 20230628 | 155400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 198 | 20230628 | 155300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 199 | 20230628 | 155200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 200 | 20230628 | 155100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 201 | 20230628 | 155000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 202 | 20230628 | 154900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 203 | 20230628 | 154800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 204 | 20230628 | 154700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 205 | 20230628 | 154600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 206 | 20230628 | 154500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 207 | 20230628 | 154400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 208 | 20230628 | 154300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 209 | 20230628 | 154200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 210 | 20230628 | 154100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 211 | 20230628 | 154000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 212 | 20230628 | 153900 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 213 | 20230628 | 153800 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 214 | 20230628 | 153700 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 215 | 20230628 | 153600 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 216 | 20230628 | 153500 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 217 | 20230628 | 153400 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 218 | 20230628 | 153300 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 219 | 20230628 | 153200 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 220 | 20230628 | 153100 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 0 |
| 221 | 20230628 | 153000 | 50968313700 | 122600 | 122600 | 122600 | 122600 | 16431 |
| 222 | 20230628 | 152900 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 223 | 20230628 | 152800 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 224 | 20230628 | 152700 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 225 | 20230628 | 152600 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 226 | 20230628 | 152500 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 227 | 20230628 | 152400 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 228 | 20230628 | 152300 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 229 | 20230628 | 152200 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 230 | 20230628 | 152100 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 231 | 20230628 | 152000 | 48953873100 | 122600 | 122600 | 122600 | 122600 | 0 |
| 232 | 20230628 | 151900 | 48953873100 | 122600 | 122900 | 123000 | 122500 | 5676 |
| 233 | 20230628 | 151800 | 48257321100 | 122900 | 122900 | 123000 | 122700 | 3446 |
| 234 | 20230628 | 151700 | 47833804400 | 122900 | 122900 | 122900 | 122800 | 1178 |
| 235 | 20230628 | 151600 | 47689102800 | 122800 | 123000 | 123000 | 122700 | 3582 |
| 236 | 20230628 | 151500 | 47249135500 | 123000 | 122900 | 123000 | 122900 | 1726 |
| 237 | 20230628 | 151400 | 47037003000 | 122900 | 123000 | 123100 | 122900 | 1146 |
| 238 | 20230628 | 151300 | 46896134300 | 123000 | 123000 | 123000 | 122900 | 2119 |
| 239 | 20230628 | 151200 | 46635516200 | 123000 | 123000 | 123100 | 122900 | 2187 |
| 240 | 20230628 | 151100 | 46366496200 | 123100 | 123100 | 123200 | 123000 | 2489 |
| 241 | 20230628 | 151000 | 46060303300 | 123100 | 123400 | 123500 | 123100 | 3503 |
| 242 | 20230628 | 150900 | 45628273600 | 123500 | 123400 | 123500 | 123400 | 510 |
| 243 | 20230628 | 150800 | 45565318100 | 123500 | 123400 | 123500 | 123400 | 871 |
| 244 | 20230628 | 150700 | 45457825200 | 123400 | 123500 | 123500 | 123400 | 536 |
| 245 | 20230628 | 150600 | 45391668900 | 123400 | 123400 | 123500 | 123300 | 766 |
| 246 | 20230628 | 150500 | 45297144200 | 123400 | 123400 | 123400 | 123300 | 879 |
| 247 | 20230628 | 150400 | 45188701600 | 123400 | 123400 | 123400 | 123300 | 739 |
| 248 | 20230628 | 150300 | 45097538900 | 123300 | 123300 | 123400 | 123300 | 799 |
| 249 | 20230628 | 150200 | 44998968900 | 123400 | 123300 | 123400 | 123200 | 1455 |
| 250 | 20230628 | 150100 | 44819514000 | 123200 | 123300 | 123300 | 123200 | 258 |
| 251 | 20230628 | 150000 | 44787721200 | 123400 | 123200 | 123400 | 123200 | 1427 |
| 252 | 20230628 | 145900 | 44611842900 | 123200 | 123200 | 123300 | 123100 | 1568 |
| 253 | 20230628 | 145800 | 44418661700 | 123200 | 123300 | 123300 | 123000 | 5143 |
| 254 | 20230628 | 145700 | 43785647700 | 123200 | 123300 | 123400 | 123200 | 3401 |
| 255 | 20230628 | 145600 | 43366212900 | 123300 | 123300 | 123400 | 123300 | 1123 |
| 256 | 20230628 | 145500 | 43227746000 | 123300 | 123300 | 123400 | 123200 | 944 |
| 257 | 20230628 | 145400 | 43111352200 | 123300 | 123500 | 123500 | 123300 | 3141 |
| 258 | 20230628 | 145300 | 42723888700 | 123500 | 123500 | 123600 | 123500 | 961 |
| 259 | 20230628 | 145200 | 42605194100 | 123500 | 123600 | 123600 | 123500 | 1132 |
| 260 | 20230628 | 145100 | 42465380100 | 123500 | 123600 | 123600 | 123500 | 410 |
| 261 | 20230628 | 145000 | 42414741300 | 123500 | 123500 | 123600 | 123500 | 1298 |
| 262 | 20230628 | 144900 | 42254367500 | 123600 | 123500 | 123600 | 123500 | 515 |
| 263 | 20230628 | 144800 | 42190763000 | 123500 | 123500 | 123600 | 123400 | 1944 |
| 264 | 20230628 | 144700 | 41950662600 | 123500 | 123500 | 123600 | 123500 | 849 |
| 265 | 20230628 | 144600 | 41845797200 | 123500 | 123500 | 123600 | 123500 | 608 |
| 266 | 20230628 | 144500 | 41770702600 | 123500 | 123500 | 123600 | 123500 | 1448 |
| 267 | 20230628 | 144400 | 41591862900 | 123600 | 123600 | 123600 | 123500 | 605 |
| 268 | 20230628 | 144300 | 41517125500 | 123600 | 123600 | 123700 | 123600 | 400 |
| 269 | 20230628 | 144200 | 41467683600 | 123600 | 123600 | 123700 | 123500 | 778 |
| 270 | 20230628 | 144100 | 41371515000 | 123600 | 123600 | 123700 | 123600 | 604 |
| 271 | 20230628 | 144000 | 41296857500 | 123600 | 123700 | 123700 | 123600 | 738 |
| 272 | 20230628 | 143900 | 41205630900 | 123600 | 123700 | 123700 | 123500 | 562 |
| 273 | 20230628 | 143800 | 41136164400 | 123600 | 123600 | 123700 | 123600 | 998 |
| 274 | 20230628 | 143700 | 41012810600 | 123600 | 123700 | 123700 | 123600 | 770 |
| 275 | 20230628 | 143600 | 40917626400 | 123700 | 123700 | 123800 | 123700 | 1322 |
| 276 | 20230628 | 143500 | 40754093400 | 123700 | 123800 | 123800 | 123700 | 335 |
| 277 | 20230628 | 143400 | 40712641200 | 123700 | 123600 | 123800 | 123600 | 1045 |
| 278 | 20230628 | 143300 | 40583390900 | 123600 | 123700 | 123800 | 123600 | 605 |
| 279 | 20230628 | 143200 | 40508566400 | 123800 | 123700 | 123800 | 123700 | 635 |
| 280 | 20230628 | 143100 | 40430004600 | 123700 | 123800 | 123800 | 123700 | 487 |
| 281 | 20230628 | 143000 | 40369750900 | 123800 | 123800 | 123900 | 123800 | 1301 |
| 282 | 20230628 | 142900 | 40208671700 | 123800 | 123900 | 124000 | 123800 | 549 |
| 283 | 20230628 | 142800 | 40140659600 | 123900 | 123800 | 124000 | 123800 | 1311 |
| 284 | 20230628 | 142700 | 39978246900 | 123900 | 123900 | 123900 | 123800 | 540 |
| 285 | 20230628 | 142600 | 39911391200 | 123800 | 123900 | 123900 | 123800 | 268 |
| 286 | 20230628 | 142500 | 39878205300 | 123900 | 123900 | 124000 | 123900 | 604 |
| 287 | 20230628 | 142400 | 39803358400 | 123900 | 123900 | 124000 | 123900 | 417 |
| 288 | 20230628 | 142300 | 39751690800 | 123900 | 123900 | 124000 | 123900 | 1282 |
| 289 | 20230628 | 142200 | 39592806200 | 123900 | 124000 | 124000 | 123900 | 407 |
| 290 | 20230628 | 142100 | 39542373100 | 123900 | 124000 | 124000 | 123900 | 387 |
| 291 | 20230628 | 142000 | 39494422300 | 124000 | 124000 | 124000 | 123900 | 480 |
| 292 | 20230628 | 141900 | 39434935500 | 123900 | 123700 | 124000 | 123700 | 3155 |
| 293 | 20230628 | 141800 | 39044208500 | 123700 | 123700 | 123800 | 123700 | 594 |
| 294 | 20230628 | 141700 | 38970719800 | 123800 | 123700 | 123800 | 123700 | 606 |
| 295 | 20230628 | 141600 | 38895746300 | 123800 | 123800 | 123800 | 123700 | 839 |
| 296 | 20230628 | 141500 | 38791930100 | 123800 | 123800 | 123900 | 123800 | 756 |
| 297 | 20230628 | 141400 | 38698325300 | 123800 | 123800 | 123900 | 123800 | 463 |
| 298 | 20230628 | 141300 | 38641005700 | 123800 | 123800 | 123900 | 123800 | 683 |
| 299 | 20230628 | 141200 | 38556438800 | 123800 | 123900 | 123900 | 123800 | 469 |
| 300 | 20230628 | 141100 | 38498370800 | 123800 | 123800 | 123900 | 123800 | 404 |
| 301 | 20230628 | 141000 | 38448354400 | 123900 | 124000 | 124000 | 123800 | 658 |
| 302 | 20230628 | 140900 | 38366850700 | 123900 | 124100 | 124100 | 123800 | 2260 |
| 303 | 20230628 | 140800 | 38086754300 | 124000 | 124300 | 124400 | 124000 | 2563 |
| 304 | 20230628 | 140700 | 37768540400 | 124300 | 124300 | 124400 | 124300 | 361 |
| 305 | 20230628 | 140600 | 37723666300 | 124300 | 124400 | 124500 | 124300 | 1965 |
| 306 | 20230628 | 140500 | 37479316700 | 124400 | 124400 | 124500 | 124400 | 316 |
| 307 | 20230628 | 140400 | 37440002300 | 124500 | 124500 | 124500 | 124400 | 374 |
| 308 | 20230628 | 140300 | 37393473600 | 124500 | 124700 | 124700 | 124400 | 1342 |
| 309 | 20230628 | 140200 | 37226381600 | 124700 | 124600 | 124700 | 124500 | 896 |
| 310 | 20230628 | 140100 | 37114748600 | 124500 | 124600 | 124700 | 124500 | 2222 |
| 311 | 20230628 | 140000 | 36837849500 | 124500 | 124400 | 124500 | 124400 | 1110 |
| 312 | 20230628 | 135900 | 36699689400 | 124400 | 124500 | 124500 | 124400 | 692 |
| 313 | 20230628 | 135800 | 36613590200 | 124400 | 124500 | 124600 | 124400 | 484 |
| 314 | 20230628 | 135700 | 36553331700 | 124600 | 124500 | 124600 | 124500 | 538 |
| 315 | 20230628 | 135600 | 36486337900 | 124600 | 124500 | 124600 | 124500 | 447 |
| 316 | 20230628 | 135500 | 36430674300 | 124500 | 124500 | 124600 | 124400 | 787 |
| 317 | 20230628 | 135400 | 36332704700 | 124600 | 124500 | 124600 | 124300 | 1430 |
| 318 | 20230628 | 135300 | 36154716200 | 124500 | 124500 | 124600 | 124500 | 436 |
| 319 | 20230628 | 135200 | 36100425100 | 124500 | 124500 | 124600 | 124500 | 613 |
| 320 | 20230628 | 135100 | 36024095300 | 124500 | 124500 | 124600 | 124500 | 475 |
| 321 | 20230628 | 135000 | 35964940200 | 124500 | 124600 | 124700 | 124500 | 1050 |
| 322 | 20230628 | 134900 | 35834135300 | 124600 | 124700 | 124700 | 124600 | 369 |
| 323 | 20230628 | 134800 | 35788152000 | 124700 | 124600 | 124700 | 124600 | 423 |
| 324 | 20230628 | 134700 | 35735431700 | 124600 | 124700 | 124800 | 124600 | 884 |
| 325 | 20230628 | 134600 | 35625211800 | 124800 | 124800 | 124800 | 124700 | 333 |
| 326 | 20230628 | 134500 | 35583663300 | 124800 | 124800 | 124800 | 124700 | 599 |
| 327 | 20230628 | 134400 | 35508924900 | 124800 | 124800 | 125000 | 124800 | 277 |
| 328 | 20230628 | 134300 | 35474341000 | 124800 | 124700 | 124800 | 124700 | 529 |
| 329 | 20230628 | 134200 | 35408335600 | 124800 | 124800 | 124900 | 124500 | 2476 |
| 330 | 20230628 | 134100 | 35099414000 | 124800 | 124900 | 125100 | 124800 | 3067 |
| 331 | 20230628 | 134000 | 34716198200 | 124900 | 124500 | 124900 | 124500 | 1633 |
| 332 | 20230628 | 133900 | 34512567200 | 124500 | 124500 | 124600 | 124500 | 258 |
| 333 | 20230628 | 133800 | 34480426700 | 124500 | 124400 | 124600 | 124400 | 1022 |
| 334 | 20230628 | 133700 | 34353192900 | 124500 | 124500 | 124500 | 124400 | 602 |
| 335 | 20230628 | 133600 | 34278258900 | 124400 | 124400 | 124500 | 124400 | 199 |
| 336 | 20230628 | 133500 | 34253494000 | 124500 | 124700 | 124700 | 124500 | 516 |
| 337 | 20230628 | 133400 | 34189218600 | 124600 | 124400 | 124700 | 124400 | 847 |
| 338 | 20230628 | 133300 | 34083761000 | 124400 | 124500 | 124700 | 124400 | 1364 |
| 339 | 20230628 | 133200 | 33913901200 | 124500 | 124100 | 124600 | 124100 | 3338 |
| 340 | 20230628 | 133100 | 33498901100 | 124100 | 124100 | 124200 | 124100 | 227 |
| 341 | 20230628 | 133000 | 33470719800 | 124100 | 124100 | 124200 | 124100 | 339 |
| 342 | 20230628 | 132900 | 33428648200 | 124100 | 124200 | 124300 | 124100 | 318 |
| 343 | 20230628 | 132800 | 33389163900 | 124300 | 124600 | 124600 | 124300 | 1152 |
| 344 | 20230628 | 132700 | 33245848900 | 124500 | 124600 | 124600 | 124500 | 255 |
| 345 | 20230628 | 132600 | 33214099900 | 124600 | 124500 | 124600 | 124500 | 281 |
| 346 | 20230628 | 132500 | 33179105900 | 124600 | 124500 | 124600 | 124500 | 1022 |
| 347 | 20230628 | 132400 | 33051821300 | 124500 | 124600 | 124600 | 124500 | 186 |
| 348 | 20230628 | 132300 | 33028651100 | 124500 | 124500 | 124600 | 124500 | 628 |
| 349 | 20230628 | 132200 | 32950463400 | 124500 | 124400 | 124500 | 124300 | 759 |
| 350 | 20230628 | 132100 | 32856023500 | 124300 | 124400 | 124500 | 124300 | 1033 |
| 351 | 20230628 | 132000 | 32727452400 | 124400 | 124500 | 124500 | 124400 | 439 |
| 352 | 20230628 | 131900 | 32672804400 | 124600 | 124000 | 124700 | 124000 | 2092 |
| 353 | 20230628 | 131800 | 32412728000 | 124000 | 124200 | 124200 | 124000 | 679 |
| 354 | 20230628 | 131700 | 32328414500 | 124200 | 124200 | 124300 | 124200 | 231 |
| 355 | 20230628 | 131600 | 32299711400 | 124200 | 124200 | 124300 | 124200 | 171 |
| 356 | 20230628 | 131500 | 32278472000 | 124200 | 124300 | 124400 | 124200 | 915 |
| 357 | 20230628 | 131400 | 32164742000 | 124300 | 124000 | 124400 | 123900 | 1902 |
| 358 | 20230628 | 131300 | 31928892000 | 124000 | 124100 | 124100 | 124000 | 262 |
| 359 | 20230628 | 131200 | 31896399900 | 124100 | 124000 | 124100 | 124000 | 144 |
| 360 | 20230628 | 131100 | 31878533400 | 124000 | 124100 | 124100 | 124000 | 852 |
| 361 | 20230628 | 131000 | 31772884200 | 124100 | 124100 | 124100 | 124000 | 822 |
| 362 | 20230628 | 130900 | 31670927300 | 124100 | 124100 | 124100 | 124000 | 420 |
| 363 | 20230628 | 130800 | 31618831700 | 124000 | 124100 | 124100 | 124000 | 408 |
| 364 | 20230628 | 130700 | 31568235800 | 124100 | 124100 | 124100 | 124000 | 317 |
| 365 | 20230628 | 130600 | 31528909600 | 124000 | 124100 | 124100 | 124000 | 747 |
| 366 | 20230628 | 130500 | 31436246300 | 124100 | 124100 | 124200 | 124100 | 985 |
| 367 | 20230628 | 130400 | 31314006500 | 124200 | 124100 | 124200 | 124100 | 629 |
| 368 | 20230628 | 130300 | 31235939100 | 124100 | 124200 | 124200 | 124100 | 448 |
| 369 | 20230628 | 130200 | 31180313500 | 124200 | 124200 | 124200 | 124100 | 640 |
| 370 | 20230628 | 130100 | 31100832600 | 124200 | 124200 | 124200 | 124100 | 316 |
| 371 | 20230628 | 130000 | 31061593800 | 124200 | 124100 | 124200 | 124100 | 667 |
| 372 | 20230628 | 125900 | 30978770500 | 124100 | 124100 | 124200 | 124100 | 431 |
| 373 | 20230628 | 125800 | 30925273200 | 124200 | 124100 | 124200 | 124100 | 940 |
| 374 | 20230628 | 125700 | 30808537700 | 124100 | 124100 | 124200 | 124100 | 194 |
| 375 | 20230628 | 125600 | 30784449900 | 124100 | 124200 | 124200 | 124100 | 986 |
| 376 | 20230628 | 125500 | 30662051200 | 124200 | 124200 | 124300 | 124200 | 413 |
| 377 | 20230628 | 125400 | 30610746700 | 124300 | 124300 | 124300 | 124200 | 443 |
| 378 | 20230628 | 125300 | 30555687900 | 124300 | 124300 | 124300 | 124300 | 212 |
| 379 | 20230628 | 125200 | 30529336300 | 124400 | 124300 | 124400 | 124300 | 209 |
| 380 | 20230628 | 125100 | 30503345100 | 124400 | 124300 | 124400 | 124300 | 201 |
| 381 | 20230628 | 125000 | 30478358900 | 124300 | 124400 | 124400 | 124300 | 498 |
| 382 | 20230628 | 124900 | 30416449000 | 124300 | 124300 | 124400 | 124300 | 372 |
| 383 | 20230628 | 124800 | 30370208500 | 124300 | 124400 | 124500 | 124300 | 738 |
| 384 | 20230628 | 124700 | 30278402100 | 124400 | 124300 | 124400 | 124300 | 705 |
| 385 | 20230628 | 124600 | 30190705300 | 124300 | 124200 | 124400 | 124200 | 585 |
| 386 | 20230628 | 124500 | 30117970800 | 124200 | 124300 | 124400 | 124200 | 977 |
| 387 | 20230628 | 124400 | 29996542200 | 124300 | 124300 | 124400 | 124300 | 187 |
| 388 | 20230628 | 124300 | 29973297200 | 124300 | 124300 | 124400 | 124300 | 71 |
| 389 | 20230628 | 124200 | 29964470300 | 124300 | 124400 | 124400 | 124300 | 889 |
| 390 | 20230628 | 124100 | 29853910500 | 124400 | 124500 | 124500 | 124300 | 900 |
| 391 | 20230628 | 124000 | 29741947000 | 124500 | 124400 | 124600 | 124400 | 1028 |
| 392 | 20230628 | 123900 | 29613951800 | 124500 | 124400 | 124500 | 124400 | 290 |
| 393 | 20230628 | 123800 | 29577858100 | 124500 | 124400 | 124500 | 124400 | 266 |
| 394 | 20230628 | 123700 | 29544744800 | 124400 | 124400 | 124400 | 124300 | 1579 |
| 395 | 20230628 | 123600 | 29348323200 | 124300 | 124300 | 124500 | 124300 | 1093 |
| 396 | 20230628 | 123500 | 29212355600 | 124300 | 124100 | 124500 | 124100 | 2899 |
| 397 | 20230628 | 123400 | 28852156800 | 124100 | 124100 | 124200 | 124100 | 158 |
| 398 | 20230628 | 123300 | 28832543700 | 124100 | 124100 | 124200 | 124100 | 458 |
| 399 | 20230628 | 123200 | 28775690300 | 124200 | 124100 | 124200 | 124100 | 98 |
| 400 | 20230628 | 123100 | 28763526600 | 124100 | 124100 | 124200 | 124100 | 312 |
| 401 | 20230628 | 123000 | 28724794600 | 124100 | 124100 | 124200 | 124100 | 267 |
| 402 | 20230628 | 122900 | 28691647900 | 124100 | 124200 | 124200 | 124100 | 131 |
| 403 | 20230628 | 122800 | 28675387200 | 124100 | 124000 | 124200 | 124000 | 747 |
| 404 | 20230628 | 122700 | 28582689100 | 124000 | 123900 | 124100 | 123900 | 737 |
| 405 | 20230628 | 122600 | 28491334100 | 123900 | 123900 | 124000 | 123900 | 1291 |
| 406 | 20230628 | 122500 | 28331258200 | 124000 | 123900 | 124000 | 123900 | 222 |
| 407 | 20230628 | 122400 | 28303740800 | 123900 | 123900 | 124000 | 123900 | 156 |
| 408 | 20230628 | 122300 | 28284410900 | 123900 | 123900 | 124000 | 123900 | 148 |
| 409 | 20230628 | 122200 | 28266065400 | 123900 | 123900 | 124000 | 123900 | 46 |
| 410 | 20230628 | 122100 | 28260363600 | 123900 | 124000 | 124000 | 123900 | 139 |
| 411 | 20230628 | 122000 | 28243141200 | 124000 | 124000 | 124000 | 123900 | 803 |
| 412 | 20230628 | 121900 | 28143640600 | 123900 | 123900 | 124000 | 123900 | 373 |
| 413 | 20230628 | 121800 | 28097392500 | 123900 | 123900 | 124000 | 123900 | 290 |
| 414 | 20230628 | 121700 | 28061453600 | 123900 | 123900 | 124000 | 123900 | 127 |
| 415 | 20230628 | 121600 | 28045715500 | 123900 | 124000 | 124000 | 123900 | 245 |
| 416 | 20230628 | 121500 | 28015349900 | 123900 | 124000 | 124100 | 123900 | 540 |
| 417 | 20230628 | 121400 | 27948395600 | 124000 | 124000 | 124100 | 124000 | 129 |
| 418 | 20230628 | 121300 | 27932399100 | 124100 | 124000 | 124100 | 123900 | 585 |
| 419 | 20230628 | 121200 | 27859860300 | 124000 | 124000 | 124100 | 124000 | 165 |
| 420 | 20230628 | 121100 | 27839400100 | 124000 | 124000 | 124100 | 123900 | 323 |
| 421 | 20230628 | 121000 | 27799345900 | 124000 | 124200 | 124200 | 123900 | 1422 |
| 422 | 20230628 | 120900 | 27623005300 | 124100 | 124200 | 124300 | 124100 | 638 |
| 423 | 20230628 | 120800 | 27543767300 | 124200 | 124300 | 124400 | 124200 | 332 |
| 424 | 20230628 | 120700 | 27502500000 | 124300 | 124300 | 124400 | 124300 | 54 |
| 425 | 20230628 | 120600 | 27495787200 | 124300 | 124400 | 124400 | 124300 | 707 |
| 426 | 20230628 | 120500 | 27407873400 | 124400 | 124500 | 124600 | 124400 | 276 |
| 427 | 20230628 | 120400 | 27373514400 | 124600 | 124400 | 124600 | 124400 | 2274 |
| 428 | 20230628 | 120300 | 27090349100 | 124500 | 124400 | 124500 | 124400 | 259 |
| 429 | 20230628 | 120200 | 27058121000 | 124500 | 124400 | 124500 | 124400 | 301 |
| 430 | 20230628 | 120100 | 27020671400 | 124400 | 124400 | 124500 | 124400 | 282 |
| 431 | 20230628 | 120000 | 26985579700 | 124400 | 124400 | 124500 | 124400 | 454 |
| 432 | 20230628 | 115900 | 26929100800 | 124400 | 124400 | 124500 | 124300 | 1002 |
| 433 | 20230628 | 115800 | 26804423300 | 124300 | 124300 | 124400 | 124300 | 199 |
| 434 | 20230628 | 115700 | 26779675500 | 124300 | 124400 | 124400 | 124300 | 507 |
| 435 | 20230628 | 115600 | 26716645800 | 124400 | 124100 | 124400 | 124100 | 1755 |
| 436 | 20230628 | 115500 | 26498551700 | 124100 | 124200 | 124200 | 124100 | 288 |
| 437 | 20230628 | 115400 | 26462804200 | 124100 | 124200 | 124200 | 124100 | 430 |
| 438 | 20230628 | 115300 | 26409432600 | 124100 | 124200 | 124200 | 124100 | 186 |
| 439 | 20230628 | 115200 | 26386346500 | 124100 | 124100 | 124200 | 124100 | 217 |
| 440 | 20230628 | 115100 | 26359416300 | 124100 | 124100 | 124200 | 124100 | 565 |
| 441 | 20230628 | 115000 | 26289290200 | 124100 | 124100 | 124200 | 124100 | 145 |
| 442 | 20230628 | 114900 | 26271292300 | 124100 | 124200 | 124300 | 124100 | 488 |
| 443 | 20230628 | 114800 | 26210688700 | 124200 | 124500 | 124500 | 124200 | 762 |
| 444 | 20230628 | 114700 | 26115948700 | 124500 | 124400 | 124500 | 124400 | 81 |
| 445 | 20230628 | 114600 | 26105870400 | 124400 | 124400 | 124500 | 124400 | 723 |
| 446 | 20230628 | 114500 | 26015916700 | 124400 | 124400 | 124500 | 124400 | 765 |
| 447 | 20230628 | 114400 | 25920697800 | 124400 | 124400 | 124500 | 124400 | 502 |
| 448 | 20230628 | 114300 | 25858237000 | 124400 | 124400 | 124500 | 124400 | 112 |
| 449 | 20230628 | 114200 | 25844301600 | 124500 | 124400 | 124500 | 124300 | 825 |
| 450 | 20230628 | 114100 | 25741675900 | 124300 | 124300 | 124400 | 124300 | 573 |
| 451 | 20230628 | 114000 | 25670435900 | 124300 | 124300 | 124400 | 124300 | 377 |
| 452 | 20230628 | 113900 | 25623570800 | 124300 | 124400 | 124400 | 124300 | 182 |
| 453 | 20230628 | 113800 | 25600938700 | 124300 | 124400 | 124400 | 124300 | 269 |
| 454 | 20230628 | 113700 | 25567498800 | 124300 | 124300 | 124400 | 124200 | 703 |
| 455 | 20230628 | 113600 | 25480124300 | 124400 | 124300 | 124500 | 124200 | 1446 |
| 456 | 20230628 | 113500 | 25300334900 | 124200 | 124300 | 124300 | 124200 | 118 |
| 457 | 20230628 | 113400 | 25285674900 | 124300 | 124200 | 124300 | 124200 | 246 |
| 458 | 20230628 | 113300 | 25255105300 | 124200 | 124300 | 124400 | 124200 | 291 |
| 459 | 20230628 | 113200 | 25218944300 | 124400 | 124600 | 124600 | 124300 | 1588 |
| 460 | 20230628 | 113100 | 25021232700 | 124500 | 124600 | 124600 | 124500 | 203 |
| 461 | 20230628 | 113000 | 24995951500 | 124500 | 124600 | 124600 | 124400 | 517 |
| 462 | 20230628 | 112900 | 24931558200 | 124600 | 124600 | 124700 | 124600 | 478 |
| 463 | 20230628 | 112800 | 24871983100 | 124700 | 124700 | 124800 | 124700 | 786 |
| 464 | 20230628 | 112700 | 24773961300 | 124700 | 124700 | 124800 | 124700 | 341 |
| 465 | 20230628 | 112600 | 24731413000 | 124800 | 124700 | 124800 | 124700 | 219 |
| 466 | 20230628 | 112500 | 24704086800 | 124700 | 124800 | 124900 | 124700 | 558 |
| 467 | 20230628 | 112400 | 24634442600 | 124800 | 124700 | 124900 | 124700 | 620 |
| 468 | 20230628 | 112300 | 24557061100 | 124700 | 124600 | 124800 | 124600 | 966 |
| 469 | 20230628 | 112200 | 24436617100 | 124700 | 124300 | 124800 | 124300 | 2414 |
| 470 | 20230628 | 112100 | 24136111100 | 124300 | 124100 | 124300 | 124100 | 488 |
| 471 | 20230628 | 112000 | 24075512000 | 124100 | 123800 | 124100 | 123800 | 1164 |
| 472 | 20230628 | 111900 | 23931179900 | 123800 | 123800 | 123900 | 123800 | 260 |
| 473 | 20230628 | 111800 | 23898974500 | 123800 | 123800 | 123900 | 123800 | 85 |
| 474 | 20230628 | 111700 | 23888449000 | 123800 | 123600 | 124000 | 123600 | 393 |
| 475 | 20230628 | 111600 | 23839807500 | 123700 | 123600 | 123700 | 123600 | 298 |
| 476 | 20230628 | 111500 | 23802967400 | 123700 | 123600 | 123700 | 123500 | 1947 |
| 477 | 20230628 | 111400 | 23562345900 | 123700 | 123700 | 123700 | 123600 | 295 |
| 478 | 20230628 | 111300 | 23525866600 | 123600 | 123600 | 123700 | 123600 | 324 |
| 479 | 20230628 | 111200 | 23485817100 | 123700 | 123800 | 123900 | 123700 | 576 |
| 480 | 20230628 | 111100 | 23414515900 | 123800 | 123900 | 124000 | 123800 | 446 |
| 481 | 20230628 | 111000 | 23359262600 | 123900 | 124100 | 124100 | 123900 | 628 |
| 482 | 20230628 | 110900 | 23281394700 | 124000 | 124000 | 124100 | 124000 | 426 |
| 483 | 20230628 | 110800 | 23228533100 | 124000 | 124100 | 124200 | 124000 | 611 |
| 484 | 20230628 | 110700 | 23152730000 | 124100 | 124100 | 124200 | 124000 | 870 |
| 485 | 20230628 | 110600 | 23044760100 | 124100 | 124100 | 124100 | 124000 | 172 |
| 486 | 20230628 | 110500 | 23023430900 | 124000 | 124000 | 124100 | 124000 | 211 |
| 487 | 20230628 | 110400 | 22997261600 | 124000 | 124000 | 124100 | 124000 | 139 |
| 488 | 20230628 | 110300 | 22980021000 | 124000 | 123900 | 124000 | 123900 | 359 |
| 489 | 20230628 | 110200 | 22935507600 | 124000 | 123800 | 124000 | 123700 | 448 |
| 490 | 20230628 | 110100 | 22880032700 | 123700 | 123800 | 123800 | 123600 | 379 |
| 491 | 20230628 | 110000 | 22833150500 | 123800 | 123700 | 123800 | 123600 | 792 |
| 492 | 20230628 | 105900 | 22735182100 | 123700 | 123600 | 123700 | 123600 | 366 |
| 493 | 20230628 | 105800 | 22689939900 | 123700 | 123600 | 123700 | 123600 | 291 |
| 494 | 20230628 | 105700 | 22653970700 | 123700 | 123700 | 123700 | 123600 | 329 |
| 495 | 20230628 | 105600 | 22613290100 | 123700 | 123800 | 123900 | 123700 | 733 |
| 496 | 20230628 | 105500 | 22522557700 | 123800 | 123900 | 124000 | 123800 | 611 |
| 497 | 20230628 | 105400 | 22446876100 | 123900 | 124000 | 124000 | 123900 | 1157 |
| 498 | 20230628 | 105300 | 22303507600 | 123900 | 124000 | 124000 | 123900 | 366 |
| 499 | 20230628 | 105200 | 22258137600 | 124000 | 124000 | 124000 | 123900 | 277 |
| 500 | 20230628 | 105100 | 22223804200 | 123900 | 123900 | 124000 | 123900 | 182 |
| 501 | 20230628 | 105000 | 22201254300 | 123900 | 124000 | 124000 | 123600 | 1876 |
| 502 | 20230628 | 104900 | 21969084000 | 124000 | 123800 | 124000 | 123800 | 587 |
| 503 | 20230628 | 104800 | 21896336100 | 123800 | 123900 | 123900 | 123800 | 415 |
| 504 | 20230628 | 104700 | 21844943700 | 123800 | 123800 | 123900 | 123600 | 2785 |
| 505 | 20230628 | 104600 | 21500310500 | 123900 | 124000 | 124000 | 123800 | 952 |
| 506 | 20230628 | 104500 | 21382373900 | 124000 | 124000 | 124100 | 124000 | 356 |
| 507 | 20230628 | 104400 | 21338225500 | 124000 | 124000 | 124100 | 124000 | 244 |
| 508 | 20230628 | 104300 | 21307963000 | 124000 | 124100 | 124100 | 124000 | 222 |
| 509 | 20230628 | 104200 | 21280421800 | 124100 | 124200 | 124200 | 123900 | 2463 |
| 510 | 20230628 | 104100 | 20974978500 | 124100 | 124200 | 124200 | 124100 | 309 |
| 511 | 20230628 | 104000 | 20936617700 | 124200 | 124100 | 124200 | 124000 | 966 |
| 512 | 20230628 | 103900 | 20816738700 | 124100 | 124400 | 124500 | 124000 | 639 |
| 513 | 20230628 | 103800 | 20737369600 | 124400 | 124100 | 124500 | 124000 | 1136 |
| 514 | 20230628 | 103700 | 20596279900 | 124100 | 124000 | 124100 | 124000 | 713 |
| 515 | 20230628 | 103600 | 20507855600 | 124000 | 124100 | 124200 | 124000 | 708 |
| 516 | 20230628 | 103500 | 20419998100 | 124200 | 124100 | 124200 | 124100 | 122 |
| 517 | 20230628 | 103400 | 20404855800 | 124100 | 124100 | 124100 | 124100 | 539 |
| 518 | 20230628 | 103300 | 20337965900 | 124100 | 124200 | 124400 | 124100 | 1335 |
| 519 | 20230628 | 103200 | 20172106700 | 124200 | 124400 | 124400 | 124200 | 521 |
| 520 | 20230628 | 103100 | 20107349700 | 124400 | 124600 | 124700 | 124400 | 434 |
| 521 | 20230628 | 103000 | 20053290500 | 124600 | 124300 | 124700 | 124300 | 1350 |
| 522 | 20230628 | 102900 | 19885269900 | 124300 | 124300 | 124400 | 124300 | 650 |
| 523 | 20230628 | 102800 | 19804470100 | 124300 | 124600 | 124600 | 124300 | 669 |
| 524 | 20230628 | 102700 | 19721225400 | 124500 | 124500 | 124600 | 124500 | 866 |
| 525 | 20230628 | 102600 | 19613385900 | 124500 | 124500 | 124500 | 124400 | 841 |
| 526 | 20230628 | 102500 | 19508701800 | 124400 | 124600 | 124600 | 124400 | 1063 |
| 527 | 20230628 | 102400 | 19376347400 | 124600 | 124600 | 124700 | 124600 | 305 |
| 528 | 20230628 | 102300 | 19338332300 | 124700 | 124700 | 124700 | 124600 | 1245 |
| 529 | 20230628 | 102200 | 19183197400 | 124600 | 124500 | 124700 | 124500 | 662 |
| 530 | 20230628 | 102100 | 19100705900 | 124500 | 124100 | 124600 | 124000 | 2133 |
| 531 | 20230628 | 102000 | 18835690200 | 124000 | 124000 | 124100 | 124000 | 316 |
| 532 | 20230628 | 101900 | 18796493000 | 124100 | 124000 | 124100 | 124000 | 832 |
| 533 | 20230628 | 101800 | 18693309800 | 124100 | 124500 | 124600 | 124000 | 2355 |
| 534 | 20230628 | 101700 | 18400559700 | 124500 | 124500 | 124600 | 124500 | 456 |
| 535 | 20230628 | 101600 | 18343782000 | 124600 | 124500 | 124600 | 124500 | 154 |
| 536 | 20230628 | 101500 | 18324602300 | 124600 | 124500 | 124600 | 124400 | 1594 |
| 537 | 20230628 | 101400 | 18126108200 | 124500 | 124600 | 124700 | 124500 | 947 |
| 538 | 20230628 | 101300 | 18008175100 | 124600 | 124800 | 124900 | 124600 | 1129 |
| 539 | 20230628 | 101200 | 17867329100 | 124700 | 124700 | 124800 | 124700 | 662 |
| 540 | 20230628 | 101100 | 17784733700 | 124700 | 124700 | 124800 | 124600 | 1085 |
| 541 | 20230628 | 101000 | 17649487900 | 124700 | 125000 | 125000 | 124600 | 647 |
| 542 | 20230628 | 100900 | 17568790500 | 124900 | 125000 | 125100 | 124900 | 1454 |
| 543 | 20230628 | 100800 | 17387069300 | 125100 | 125000 | 125100 | 125000 | 374 |
| 544 | 20230628 | 100700 | 17340287400 | 125000 | 125000 | 125100 | 125000 | 948 |
| 545 | 20230628 | 100600 | 17221771500 | 125000 | 124900 | 125000 | 124900 | 233 |
| 546 | 20230628 | 100500 | 17192650400 | 125000 | 125100 | 125100 | 124900 | 808 |
| 547 | 20230628 | 100400 | 17091651500 | 125100 | 125100 | 125100 | 125000 | 372 |
| 548 | 20230628 | 100300 | 17045146400 | 125100 | 124900 | 125100 | 124800 | 1337 |
| 549 | 20230628 | 100200 | 16878079700 | 124800 | 124800 | 124900 | 124600 | 2586 |
| 550 | 20230628 | 100100 | 16555523800 | 124800 | 124800 | 124900 | 124800 | 477 |
| 551 | 20230628 | 100000 | 16495989800 | 124800 | 125100 | 125100 | 124800 | 1655 |
| 552 | 20230628 | 095900 | 16289277700 | 125100 | 125300 | 125300 | 125000 | 1266 |
| 553 | 20230628 | 095800 | 16130794400 | 125300 | 125200 | 125300 | 125200 | 237 |
| 554 | 20230628 | 095700 | 16101107900 | 125200 | 125200 | 125300 | 125200 | 151 |
| 555 | 20230628 | 095600 | 16082199100 | 125200 | 125400 | 125400 | 125200 | 1105 |
| 556 | 20230628 | 095500 | 15943770600 | 125300 | 125400 | 125400 | 125300 | 456 |
| 557 | 20230628 | 095400 | 15886632200 | 125400 | 125700 | 125700 | 125400 | 1821 |
| 558 | 20230628 | 095300 | 15658091600 | 125600 | 125700 | 125700 | 125600 | 279 |
| 559 | 20230628 | 095200 | 15623026800 | 125700 | 125500 | 125700 | 125500 | 1147 |
| 560 | 20230628 | 095100 | 15478976400 | 125500 | 125600 | 125600 | 125500 | 385 |
| 561 | 20230628 | 095000 | 15430633700 | 125500 | 125600 | 125600 | 125500 | 920 |
| 562 | 20230628 | 094900 | 15315155600 | 125600 | 125900 | 125900 | 125500 | 2013 |
| 563 | 20230628 | 094800 | 15062119700 | 125900 | 125900 | 126000 | 125800 | 2649 |
| 564 | 20230628 | 094700 | 14728567500 | 125900 | 125800 | 125900 | 125700 | 519 |
| 565 | 20230628 | 094600 | 14663264900 | 125800 | 125600 | 126000 | 125600 | 2927 |
| 566 | 20230628 | 094500 | 14294985000 | 125600 | 125700 | 125800 | 125500 | 1615 |
| 567 | 20230628 | 094400 | 14091995700 | 125600 | 125200 | 125600 | 125200 | 3301 |
| 568 | 20230628 | 094300 | 13678208500 | 125200 | 125300 | 125300 | 125200 | 533 |
| 569 | 20230628 | 094200 | 13611462400 | 125300 | 125300 | 125400 | 125300 | 1209 |
| 570 | 20230628 | 094100 | 13459970300 | 125300 | 125000 | 125400 | 124900 | 2437 |
| 571 | 20230628 | 094000 | 13154953500 | 125000 | 124900 | 125000 | 124900 | 1852 |
| 572 | 20230628 | 093900 | 12923461800 | 125000 | 125000 | 125000 | 124900 | 411 |
| 573 | 20230628 | 093800 | 12872107600 | 124900 | 124900 | 125000 | 124900 | 2125 |
| 574 | 20230628 | 093700 | 12606578900 | 124900 | 124900 | 125000 | 124900 | 335 |
| 575 | 20230628 | 093600 | 12564717000 | 124900 | 125000 | 125000 | 124900 | 509 |
| 576 | 20230628 | 093500 | 12501121200 | 125000 | 124900 | 125000 | 124900 | 315 |
| 577 | 20230628 | 093400 | 12461764800 | 124900 | 125000 | 125300 | 124900 | 1825 |
| 578 | 20230628 | 093300 | 12233511800 | 125000 | 124600 | 125000 | 124500 | 3960 |
| 579 | 20230628 | 093200 | 11739445500 | 124500 | 124700 | 124800 | 124500 | 2311 |
| 580 | 20230628 | 093100 | 11451389800 | 124700 | 124900 | 124900 | 124700 | 1345 |
| 581 | 20230628 | 093000 | 11283519000 | 124900 | 124700 | 124900 | 124600 | 788 |
| 582 | 20230628 | 092900 | 11185197200 | 124700 | 124900 | 124900 | 124600 | 2611 |
| 583 | 20230628 | 092800 | 10859381700 | 124900 | 125000 | 125100 | 124800 | 1347 |
| 584 | 20230628 | 092700 | 10691063900 | 125000 | 124800 | 125000 | 124700 | 3569 |
| 585 | 20230628 | 092600 | 10245759000 | 124800 | 124800 | 124900 | 124700 | 1748 |
| 586 | 20230628 | 092500 | 10027667600 | 124800 | 124500 | 124900 | 124500 | 2348 |
| 587 | 20230628 | 092400 | 9734871200 | 124400 | 124000 | 124400 | 124000 | 4285 |
| 588 | 20230628 | 092300 | 9202716800 | 124000 | 124000 | 124000 | 123900 | 253 |
| 589 | 20230628 | 092200 | 9171349000 | 124000 | 124100 | 124100 | 123800 | 1895 |
| 590 | 20230628 | 092100 | 8936470500 | 124000 | 124100 | 124100 | 123800 | 1749 |
| 591 | 20230628 | 092000 | 8719709900 | 124000 | 124000 | 124200 | 123900 | 623 |
| 592 | 20230628 | 091900 | 8642461600 | 124100 | 123900 | 124100 | 123800 | 1047 |
| 593 | 20230628 | 091800 | 8512665100 | 123900 | 124000 | 124100 | 123800 | 1551 |
| 594 | 20230628 | 091700 | 8320468600 | 123800 | 123800 | 124300 | 123600 | 6323 |
| 595 | 20230628 | 091600 | 7536791700 | 123800 | 123500 | 123900 | 123400 | 2482 |
| 596 | 20230628 | 091500 | 7229842000 | 123400 | 123600 | 123700 | 123300 | 1580 |
| 597 | 20230628 | 091400 | 7034751500 | 123700 | 123300 | 123700 | 123000 | 3899 |
| 598 | 20230628 | 091300 | 6554449600 | 123300 | 124000 | 124100 | 123100 | 8039 |
| 599 | 20230628 | 091200 | 5560574300 | 124000 | 123900 | 124100 | 123900 | 1218 |
| 600 | 20230628 | 091100 | 5409572200 | 123900 | 123900 | 124100 | 123900 | 2801 |
| 601 | 20230628 | 091000 | 5062263000 | 124000 | 124100 | 124200 | 123900 | 1631 |
| 602 | 20230628 | 090900 | 4860032600 | 124100 | 124300 | 124300 | 124100 | 1658 |
| 603 | 20230628 | 090800 | 4654191500 | 124200 | 124200 | 124300 | 124100 | 1803 |
| 604 | 20230628 | 090700 | 4430193500 | 124200 | 125100 | 125200 | 124200 | 4878 |
| 605 | 20230628 | 090600 | 3821958300 | 125100 | 124600 | 125100 | 124500 | 3275 |
| 606 | 20230628 | 090500 | 3413365900 | 124800 | 124200 | 124800 | 124200 | 3530 |
| 607 | 20230628 | 090400 | 2974146600 | 124200 | 124400 | 124600 | 124000 | 4157 |
| 608 | 20230628 | 090300 | 2457429000 | 124400 | 125300 | 125400 | 124400 | 4479 |
| 609 | 20230628 | 090200 | 1897670500 | 125300 | 125600 | 125800 | 125200 | 2957 |
| 610 | 20230628 | 090100 | 1526272700 | 125700 | 126400 | 126500 | 125300 | 3445 |
| 611 | 20230628 | 090000 | 1091716300 | 126400 | 126300 | 126400 | 126100 | 8575 |