34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 3 | 20230626 | 192800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 4 | 20230626 | 192700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 5 | 20230626 | 192600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 6 | 20230626 | 192500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 7 | 20230626 | 192400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 8 | 20230626 | 192300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 9 | 20230626 | 192200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 10 | 20230626 | 192100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 11 | 20230626 | 192000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 12 | 20230626 | 191900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 13 | 20230626 | 191800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 14 | 20230626 | 191700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 15 | 20230626 | 191600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 16 | 20230626 | 191500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 17 | 20230626 | 191400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 18 | 20230626 | 191300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 19 | 20230626 | 191200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 20 | 20230626 | 191100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 21 | 20230626 | 191000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 22 | 20230626 | 190900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 23 | 20230626 | 190800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 24 | 20230626 | 190700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 25 | 20230626 | 190600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 26 | 20230626 | 190500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 27 | 20230626 | 190400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 28 | 20230626 | 190300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 29 | 20230626 | 190200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 30 | 20230626 | 190100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 31 | 20230626 | 190000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 32 | 20230626 | 185900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 33 | 20230626 | 185800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 34 | 20230626 | 185700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 35 | 20230626 | 185600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 36 | 20230626 | 185500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 37 | 20230626 | 185400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 38 | 20230626 | 185300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 39 | 20230626 | 185200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 40 | 20230626 | 185100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 41 | 20230626 | 185000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 42 | 20230626 | 184900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 43 | 20230626 | 184800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 44 | 20230626 | 184700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 45 | 20230626 | 184600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 46 | 20230626 | 184500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 47 | 20230626 | 184400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 48 | 20230626 | 184300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 49 | 20230626 | 184200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 50 | 20230626 | 184100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 51 | 20230626 | 184000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 52 | 20230626 | 183900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 53 | 20230626 | 183800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 54 | 20230626 | 183700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 55 | 20230626 | 183600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 56 | 20230626 | 183500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 57 | 20230626 | 183400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 58 | 20230626 | 183300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 59 | 20230626 | 183200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 60 | 20230626 | 183100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 61 | 20230626 | 183000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 62 | 20230626 | 182900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 63 | 20230626 | 182800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 64 | 20230626 | 182700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 65 | 20230626 | 182600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 66 | 20230626 | 182500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 67 | 20230626 | 182400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 68 | 20230626 | 182300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 69 | 20230626 | 182200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 70 | 20230626 | 182100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 71 | 20230626 | 182000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 72 | 20230626 | 181900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 73 | 20230626 | 181800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 74 | 20230626 | 181700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 75 | 20230626 | 181600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 76 | 20230626 | 181500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 77 | 20230626 | 181400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 78 | 20230626 | 181300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 79 | 20230626 | 181200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 80 | 20230626 | 181100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 81 | 20230626 | 181000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 82 | 20230626 | 180900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 83 | 20230626 | 180800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 84 | 20230626 | 180700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 85 | 20230626 | 180600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 86 | 20230626 | 180500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 87 | 20230626 | 180400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 88 | 20230626 | 180300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 89 | 20230626 | 180200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 90 | 20230626 | 180100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 91 | 20230626 | 180000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 92 | 20230626 | 175900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 93 | 20230626 | 175800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 94 | 20230626 | 175700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 95 | 20230626 | 175600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 96 | 20230626 | 175500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 97 | 20230626 | 175400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 98 | 20230626 | 175300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 99 | 20230626 | 175200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 100 | 20230626 | 175100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 101 | 20230626 | 175000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 102 | 20230626 | 174900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 103 | 20230626 | 174800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 104 | 20230626 | 174700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 105 | 20230626 | 174600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 106 | 20230626 | 174500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 107 | 20230626 | 174400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 108 | 20230626 | 174300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 109 | 20230626 | 174200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 110 | 20230626 | 174100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 111 | 20230626 | 174000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 112 | 20230626 | 173900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 113 | 20230626 | 173800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 114 | 20230626 | 173700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 115 | 20230626 | 173600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 116 | 20230626 | 173500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 117 | 20230626 | 173400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 118 | 20230626 | 173300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 119 | 20230626 | 173200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 120 | 20230626 | 173100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 121 | 20230626 | 173000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 122 | 20230626 | 172900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 123 | 20230626 | 172800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 124 | 20230626 | 172700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 125 | 20230626 | 172600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 126 | 20230626 | 172500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 127 | 20230626 | 172400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 128 | 20230626 | 172300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 129 | 20230626 | 172200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 130 | 20230626 | 172100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 131 | 20230626 | 172000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 132 | 20230626 | 171900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 133 | 20230626 | 171800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 134 | 20230626 | 171700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 135 | 20230626 | 171600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 136 | 20230626 | 171500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 137 | 20230626 | 171400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 138 | 20230626 | 171300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 139 | 20230626 | 171200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 140 | 20230626 | 171100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 141 | 20230626 | 171000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 142 | 20230626 | 170900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 143 | 20230626 | 170800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 144 | 20230626 | 170700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 145 | 20230626 | 170600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 146 | 20230626 | 170500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 147 | 20230626 | 170400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 148 | 20230626 | 170300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 149 | 20230626 | 170200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 150 | 20230626 | 170100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 151 | 20230626 | 170000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 152 | 20230626 | 165900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 153 | 20230626 | 165800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 154 | 20230626 | 165700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 155 | 20230626 | 165600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 156 | 20230626 | 165500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 157 | 20230626 | 165400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 158 | 20230626 | 165300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 159 | 20230626 | 165200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 160 | 20230626 | 165100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 161 | 20230626 | 165000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 162 | 20230626 | 164900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 163 | 20230626 | 164800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 164 | 20230626 | 164700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 165 | 20230626 | 164600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 166 | 20230626 | 164500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 167 | 20230626 | 164400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 168 | 20230626 | 164300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 169 | 20230626 | 164200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 170 | 20230626 | 164100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 171 | 20230626 | 164000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 172 | 20230626 | 163900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 173 | 20230626 | 163800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 174 | 20230626 | 163700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 175 | 20230626 | 163600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 176 | 20230626 | 163500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 177 | 20230626 | 163400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 178 | 20230626 | 163300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 179 | 20230626 | 163200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 180 | 20230626 | 163100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 181 | 20230626 | 163000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 182 | 20230626 | 162900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 183 | 20230626 | 162800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 184 | 20230626 | 162700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 185 | 20230626 | 162600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 186 | 20230626 | 162500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 187 | 20230626 | 162400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 188 | 20230626 | 162300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 189 | 20230626 | 162200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 190 | 20230626 | 162100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 191 | 20230626 | 162000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 192 | 20230626 | 161900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 193 | 20230626 | 161800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 194 | 20230626 | 161700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 195 | 20230626 | 161600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 196 | 20230626 | 161500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 197 | 20230626 | 161400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 198 | 20230626 | 161300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 199 | 20230626 | 161200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 200 | 20230626 | 161100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 201 | 20230626 | 161000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 202 | 20230626 | 160900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 203 | 20230626 | 160800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 204 | 20230626 | 160700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 205 | 20230626 | 160600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 206 | 20230626 | 160500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 207 | 20230626 | 160400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 208 | 20230626 | 160300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 209 | 20230626 | 160200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 210 | 20230626 | 160100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 211 | 20230626 | 160000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 212 | 20230626 | 155900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 213 | 20230626 | 155800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 214 | 20230626 | 155700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 215 | 20230626 | 155600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 216 | 20230626 | 155500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 217 | 20230626 | 155400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 218 | 20230626 | 155300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 219 | 20230626 | 155200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 220 | 20230626 | 155100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 221 | 20230626 | 155000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 222 | 20230626 | 154900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 223 | 20230626 | 154800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 224 | 20230626 | 154700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 225 | 20230626 | 154600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 226 | 20230626 | 154500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 227 | 20230626 | 154400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 228 | 20230626 | 154300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 229 | 20230626 | 154200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 230 | 20230626 | 154100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 231 | 20230626 | 154000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 232 | 20230626 | 153900 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 233 | 20230626 | 153800 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 234 | 20230626 | 153700 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 235 | 20230626 | 153600 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 236 | 20230626 | 153500 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 237 | 20230626 | 153400 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 238 | 20230626 | 153300 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 239 | 20230626 | 153200 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 240 | 20230626 | 153100 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 0 |
| 241 | 20230626 | 153000 | 34172399100 | 50200 | 50200 | 50200 | 50200 | 7834 |
| 242 | 20230626 | 152900 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 243 | 20230626 | 152800 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 244 | 20230626 | 152700 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 245 | 20230626 | 152600 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 246 | 20230626 | 152500 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 247 | 20230626 | 152400 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 248 | 20230626 | 152300 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 249 | 20230626 | 152200 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 250 | 20230626 | 152100 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 251 | 20230626 | 152000 | 33779132300 | 50200 | 50200 | 50200 | 50200 | 0 |
| 252 | 20230626 | 151900 | 33779132300 | 50200 | 50200 | 50300 | 50100 | 1443 |
| 253 | 20230626 | 151800 | 33706732500 | 50200 | 50200 | 50200 | 50100 | 1676 |
| 254 | 20230626 | 151700 | 33622602300 | 50200 | 50300 | 50300 | 50200 | 1525 |
| 255 | 20230626 | 151600 | 33546000400 | 50300 | 50300 | 50300 | 50200 | 2367 |
| 256 | 20230626 | 151500 | 33427086500 | 50200 | 50200 | 50300 | 50200 | 934 |
| 257 | 20230626 | 151400 | 33380114400 | 50200 | 50300 | 50400 | 50200 | 918 |
| 258 | 20230626 | 151300 | 33333938300 | 50200 | 50300 | 50400 | 50200 | 848 |
| 259 | 20230626 | 151200 | 33291289600 | 50300 | 50300 | 50400 | 50300 | 603 |
| 260 | 20230626 | 151100 | 33260951000 | 50300 | 50300 | 50300 | 50200 | 2900 |
| 261 | 20230626 | 151000 | 33115083400 | 50300 | 50200 | 50300 | 50200 | 771 |
| 262 | 20230626 | 150900 | 33076374300 | 50300 | 50300 | 50300 | 50200 | 593 |
| 263 | 20230626 | 150800 | 33046594600 | 50300 | 50300 | 50400 | 50200 | 3568 |
| 264 | 20230626 | 150700 | 32867154800 | 50300 | 50400 | 50400 | 50300 | 597 |
| 265 | 20230626 | 150600 | 32837115700 | 50300 | 50300 | 50400 | 50300 | 572 |
| 266 | 20230626 | 150500 | 32808329000 | 50400 | 50300 | 50400 | 50300 | 1921 |
| 267 | 20230626 | 150400 | 32711550900 | 50300 | 50400 | 50400 | 50300 | 737 |
| 268 | 20230626 | 150300 | 32674478600 | 50300 | 50400 | 50400 | 50300 | 111 |
| 269 | 20230626 | 150200 | 32668886800 | 50400 | 50300 | 50400 | 50300 | 279 |
| 270 | 20230626 | 150100 | 32654825900 | 50400 | 50400 | 50400 | 50300 | 838 |
| 271 | 20230626 | 150000 | 32612624400 | 50300 | 50300 | 50400 | 50300 | 254 |
| 272 | 20230626 | 145900 | 32599841300 | 50300 | 50400 | 50400 | 50300 | 67 |
| 273 | 20230626 | 145800 | 32596470100 | 50400 | 50400 | 50400 | 50300 | 413 |
| 274 | 20230626 | 145700 | 32575655400 | 50400 | 50500 | 50500 | 50300 | 2153 |
| 275 | 20230626 | 145600 | 32467143800 | 50500 | 50500 | 50500 | 50400 | 235 |
| 276 | 20230626 | 145500 | 32455279300 | 50500 | 50600 | 50600 | 50400 | 1423 |
| 277 | 20230626 | 145400 | 32383417000 | 50600 | 50500 | 50600 | 50500 | 3358 |
| 278 | 20230626 | 145300 | 32213835300 | 50500 | 50600 | 50600 | 50500 | 2338 |
| 279 | 20230626 | 145200 | 32095754300 | 50600 | 50500 | 50600 | 50400 | 3095 |
| 280 | 20230626 | 145100 | 31939450800 | 50500 | 50400 | 50500 | 50400 | 457 |
| 281 | 20230626 | 145000 | 31916406900 | 50400 | 50500 | 50500 | 50400 | 268 |
| 282 | 20230626 | 144900 | 31902896200 | 50500 | 50500 | 50500 | 50400 | 139 |
| 283 | 20230626 | 144800 | 31895880500 | 50500 | 50500 | 50600 | 50500 | 967 |
| 284 | 20230626 | 144700 | 31847044800 | 50500 | 50400 | 50500 | 50400 | 1566 |
| 285 | 20230626 | 144600 | 31768028900 | 50400 | 50500 | 50500 | 50400 | 132 |
| 286 | 20230626 | 144500 | 31761369700 | 50500 | 50500 | 50500 | 50400 | 224 |
| 287 | 20230626 | 144400 | 31750063700 | 50500 | 50400 | 50500 | 50400 | 265 |
| 288 | 20230626 | 144300 | 31736691200 | 50400 | 50400 | 50500 | 50400 | 112 |
| 289 | 20230626 | 144200 | 31731041100 | 50400 | 50500 | 50500 | 50400 | 136 |
| 290 | 20230626 | 144100 | 31724174500 | 50500 | 50500 | 50500 | 50400 | 273 |
| 291 | 20230626 | 144000 | 31710398500 | 50400 | 50400 | 50400 | 50400 | 230 |
| 292 | 20230626 | 143900 | 31698806500 | 50400 | 50400 | 50400 | 50300 | 957 |
| 293 | 20230626 | 143800 | 31650663400 | 50400 | 50400 | 50400 | 50300 | 226 |
| 294 | 20230626 | 143700 | 31639286100 | 50300 | 50300 | 50300 | 50300 | 191 |
| 295 | 20230626 | 143600 | 31629678800 | 50300 | 50300 | 50400 | 50200 | 146 |
| 296 | 20230626 | 143500 | 31622338900 | 50300 | 50300 | 50400 | 50300 | 217 |
| 297 | 20230626 | 143400 | 31611423600 | 50300 | 50400 | 50400 | 50300 | 480 |
| 298 | 20230626 | 143300 | 31587279100 | 50300 | 50300 | 50300 | 50300 | 262 |
| 299 | 20230626 | 143200 | 31574100500 | 50300 | 50300 | 50400 | 50200 | 884 |
| 300 | 20230626 | 143100 | 31529681400 | 50300 | 50300 | 50400 | 50200 | 1156 |
| 301 | 20230626 | 143000 | 31471555900 | 50300 | 50300 | 50300 | 50200 | 744 |
| 302 | 20230626 | 142900 | 31434150100 | 50300 | 50300 | 50300 | 50200 | 862 |
| 303 | 20230626 | 142800 | 31390812600 | 50300 | 50300 | 50400 | 50300 | 1234 |
| 304 | 20230626 | 142700 | 31328720600 | 50400 | 50400 | 50400 | 50300 | 670 |
| 305 | 20230626 | 142600 | 31294992700 | 50300 | 50300 | 50400 | 50300 | 298 |
| 306 | 20230626 | 142500 | 31279994300 | 50400 | 50400 | 50400 | 50300 | 192 |
| 307 | 20230626 | 142400 | 31270324200 | 50300 | 50300 | 50400 | 50300 | 403 |
| 308 | 20230626 | 142300 | 31250038000 | 50400 | 50400 | 50400 | 50300 | 308 |
| 309 | 20230626 | 142200 | 31234518800 | 50400 | 50400 | 50400 | 50300 | 409 |
| 310 | 20230626 | 142100 | 31213930000 | 50400 | 50400 | 50400 | 50300 | 103 |
| 311 | 20230626 | 142000 | 31208747900 | 50400 | 50300 | 50400 | 50300 | 374 |
| 312 | 20230626 | 141900 | 31189932400 | 50500 | 50500 | 50500 | 50400 | 1194 |
| 313 | 20230626 | 141800 | 31129694500 | 50500 | 50500 | 50500 | 50500 | 227 |
| 314 | 20230626 | 141700 | 31118231000 | 50500 | 50400 | 50500 | 50400 | 706 |
| 315 | 20230626 | 141600 | 31082594700 | 50400 | 50200 | 50400 | 50200 | 2911 |
| 316 | 20230626 | 141500 | 30936154300 | 50300 | 50300 | 50300 | 50200 | 256 |
| 317 | 20230626 | 141400 | 30923285500 | 50200 | 50200 | 50300 | 50200 | 1962 |
| 318 | 20230626 | 141300 | 30824787800 | 50200 | 50300 | 50300 | 50200 | 171 |
| 319 | 20230626 | 141200 | 30816198300 | 50300 | 50300 | 50300 | 50200 | 2291 |
| 320 | 20230626 | 141100 | 30701055800 | 50300 | 50400 | 50400 | 50300 | 3218 |
| 321 | 20230626 | 141000 | 30539126400 | 50300 | 50300 | 50400 | 50300 | 687 |
| 322 | 20230626 | 140900 | 30504543700 | 50300 | 50300 | 50400 | 50300 | 1555 |
| 323 | 20230626 | 140800 | 30426323600 | 50300 | 50300 | 50300 | 50200 | 415 |
| 324 | 20230626 | 140700 | 30405481100 | 50200 | 50400 | 50400 | 50200 | 1157 |
| 325 | 20230626 | 140600 | 30347284800 | 50400 | 50400 | 50400 | 50300 | 1163 |
| 326 | 20230626 | 140500 | 30288775300 | 50300 | 50300 | 50400 | 50300 | 1020 |
| 327 | 20230626 | 140400 | 30237467400 | 50400 | 50400 | 50400 | 50300 | 345 |
| 328 | 20230626 | 140300 | 30220080500 | 50500 | 50400 | 50600 | 50200 | 7100 |
| 329 | 20230626 | 140200 | 29862574700 | 50500 | 50500 | 50500 | 50400 | 172 |
| 330 | 20230626 | 140100 | 29853894800 | 50500 | 50500 | 50500 | 50500 | 1634 |
| 331 | 20230626 | 140000 | 29771377800 | 50500 | 50500 | 50600 | 50500 | 496 |
| 332 | 20230626 | 135900 | 29746319400 | 50600 | 50500 | 50600 | 50500 | 452 |
| 333 | 20230626 | 135800 | 29723493200 | 50500 | 50500 | 50600 | 50500 | 1324 |
| 334 | 20230626 | 135700 | 29656621100 | 50600 | 50600 | 50600 | 50600 | 343 |
| 335 | 20230626 | 135600 | 29639265300 | 50600 | 50600 | 50700 | 50500 | 1184 |
| 336 | 20230626 | 135500 | 29579364800 | 50500 | 50500 | 50600 | 50500 | 306 |
| 337 | 20230626 | 135400 | 29563909800 | 50500 | 50500 | 50500 | 50400 | 207 |
| 338 | 20230626 | 135300 | 29553464900 | 50500 | 50700 | 50700 | 50500 | 1011 |
| 339 | 20230626 | 135200 | 29502397200 | 50700 | 50700 | 50700 | 50600 | 874 |
| 340 | 20230626 | 135100 | 29458130800 | 50700 | 50700 | 50700 | 50700 | 625 |
| 341 | 20230626 | 135000 | 29426443300 | 50700 | 50700 | 50700 | 50600 | 246 |
| 342 | 20230626 | 134900 | 29413979400 | 50600 | 50600 | 50600 | 50600 | 271 |
| 343 | 20230626 | 134800 | 29400266800 | 50600 | 50600 | 50600 | 50500 | 68 |
| 344 | 20230626 | 134700 | 29396827100 | 50600 | 50500 | 50600 | 50500 | 126 |
| 345 | 20230626 | 134600 | 29390462100 | 50500 | 50600 | 50600 | 50500 | 344 |
| 346 | 20230626 | 134500 | 29373085900 | 50600 | 50500 | 50600 | 50500 | 91 |
| 347 | 20230626 | 134400 | 29368490300 | 50500 | 50500 | 50500 | 50500 | 237 |
| 348 | 20230626 | 134300 | 29356521800 | 50500 | 50600 | 50600 | 50500 | 981 |
| 349 | 20230626 | 134200 | 29306974800 | 50600 | 50500 | 50600 | 50500 | 258 |
| 350 | 20230626 | 134100 | 29293944400 | 50400 | 50300 | 50400 | 50300 | 1158 |
| 351 | 20230626 | 134000 | 29235597300 | 50300 | 50300 | 50400 | 50200 | 2144 |
| 352 | 20230626 | 133900 | 29127777300 | 50300 | 50400 | 50400 | 50300 | 1227 |
| 353 | 20230626 | 133800 | 29066057500 | 50400 | 50300 | 50400 | 50200 | 10372 |
| 354 | 20230626 | 133700 | 28544809900 | 50400 | 50600 | 50600 | 50400 | 4825 |
| 355 | 20230626 | 133600 | 28301281800 | 50600 | 50600 | 50700 | 50600 | 1318 |
| 356 | 20230626 | 133500 | 28234590900 | 50600 | 50600 | 50600 | 50600 | 239 |
| 357 | 20230626 | 133400 | 28222497500 | 50600 | 50600 | 50700 | 50600 | 1460 |
| 358 | 20230626 | 133300 | 28148611700 | 50600 | 50700 | 50700 | 50600 | 2015 |
| 359 | 20230626 | 133200 | 28046533200 | 50700 | 50800 | 50800 | 50700 | 233 |
| 360 | 20230626 | 133100 | 28034719500 | 50700 | 50800 | 50800 | 50700 | 505 |
| 361 | 20230626 | 133000 | 28009115800 | 50800 | 50800 | 50800 | 50700 | 208 |
| 362 | 20230626 | 132900 | 27998566500 | 50700 | 50700 | 50700 | 50700 | 529 |
| 363 | 20230626 | 132800 | 27971746200 | 50700 | 50700 | 50800 | 50700 | 3295 |
| 364 | 20230626 | 132700 | 27804681600 | 50700 | 50700 | 50800 | 50700 | 80 |
| 365 | 20230626 | 132600 | 27800625100 | 50800 | 50800 | 50800 | 50700 | 150 |
| 366 | 20230626 | 132500 | 27793006500 | 50800 | 50800 | 50900 | 50700 | 395 |
| 367 | 20230626 | 132400 | 27772965200 | 50800 | 50800 | 50800 | 50800 | 241 |
| 368 | 20230626 | 132300 | 27760722400 | 50800 | 50800 | 50800 | 50700 | 1124 |
| 369 | 20230626 | 132200 | 27703623400 | 50800 | 50800 | 50900 | 50800 | 510 |
| 370 | 20230626 | 132100 | 27677703200 | 50800 | 50900 | 50900 | 50800 | 965 |
| 371 | 20230626 | 132000 | 27628673200 | 50900 | 50800 | 50900 | 50800 | 46 |
| 372 | 20230626 | 131900 | 27626336100 | 50800 | 50800 | 50900 | 50800 | 87 |
| 373 | 20230626 | 131800 | 27621916400 | 50900 | 50900 | 50900 | 50800 | 89 |
| 374 | 20230626 | 131700 | 27617391300 | 50800 | 51000 | 51000 | 50800 | 295 |
| 375 | 20230626 | 131600 | 27602382600 | 51000 | 50900 | 51000 | 50900 | 38 |
| 376 | 20230626 | 131500 | 27600448300 | 50900 | 51000 | 51000 | 50900 | 341 |
| 377 | 20230626 | 131400 | 27583057800 | 51000 | 51000 | 51000 | 50900 | 141 |
| 378 | 20230626 | 131300 | 27575874500 | 50900 | 51000 | 51000 | 50800 | 437 |
| 379 | 20230626 | 131200 | 27553639200 | 51000 | 50900 | 51100 | 50900 | 876 |
| 380 | 20230626 | 131100 | 27508962200 | 50900 | 50900 | 51000 | 50900 | 392 |
| 381 | 20230626 | 131000 | 27489007400 | 50900 | 50800 | 50900 | 50800 | 115 |
| 382 | 20230626 | 130900 | 27483161400 | 50800 | 50900 | 50900 | 50800 | 30 |
| 383 | 20230626 | 130800 | 27481636600 | 50900 | 50900 | 50900 | 50800 | 366 |
| 384 | 20230626 | 130700 | 27463033500 | 50800 | 50800 | 50800 | 50800 | 760 |
| 385 | 20230626 | 130600 | 27424425500 | 50800 | 50900 | 50900 | 50800 | 699 |
| 386 | 20230626 | 130500 | 27388911300 | 50900 | 51000 | 51000 | 50900 | 346 |
| 387 | 20230626 | 130400 | 27371299300 | 51000 | 50900 | 51000 | 50900 | 305 |
| 388 | 20230626 | 130300 | 27355773800 | 51000 | 50900 | 51000 | 50900 | 70 |
| 389 | 20230626 | 130200 | 27352205700 | 51000 | 51100 | 51100 | 51000 | 651 |
| 390 | 20230626 | 130100 | 27319004600 | 51100 | 51100 | 51100 | 51000 | 144 |
| 391 | 20230626 | 130000 | 27311649100 | 51100 | 51100 | 51100 | 51100 | 54 |
| 392 | 20230626 | 125900 | 27308889700 | 51000 | 51000 | 51100 | 51000 | 112 |
| 393 | 20230626 | 125800 | 27303177600 | 51000 | 51000 | 51100 | 51000 | 24 |
| 394 | 20230626 | 125700 | 27301952800 | 51000 | 51100 | 51100 | 51000 | 308 |
| 395 | 20230626 | 125600 | 27286244500 | 51100 | 51000 | 51100 | 51000 | 80 |
| 396 | 20230626 | 125500 | 27282162100 | 51000 | 51100 | 51100 | 51000 | 39 |
| 397 | 20230626 | 125400 | 27280172400 | 51100 | 51000 | 51100 | 51000 | 105 |
| 398 | 20230626 | 125300 | 27274809000 | 51100 | 50900 | 51100 | 50900 | 2065 |
| 399 | 20230626 | 125200 | 27169487300 | 50900 | 50900 | 50900 | 50900 | 57 |
| 400 | 20230626 | 125100 | 27166586000 | 50900 | 50900 | 50900 | 50800 | 296 |
| 401 | 20230626 | 125000 | 27151520600 | 50800 | 50900 | 50900 | 50800 | 24 |
| 402 | 20230626 | 124900 | 27150300400 | 50800 | 50700 | 50800 | 50700 | 580 |
| 403 | 20230626 | 124800 | 27120847400 | 50800 | 50700 | 50800 | 50600 | 1315 |
| 404 | 20230626 | 124700 | 27054192100 | 50700 | 50700 | 50700 | 50700 | 895 |
| 405 | 20230626 | 124600 | 27008815600 | 50800 | 50700 | 50800 | 50700 | 3309 |
| 406 | 20230626 | 124500 | 26841046300 | 50800 | 50800 | 50800 | 50700 | 140 |
| 407 | 20230626 | 124400 | 26833935300 | 50800 | 50800 | 50800 | 50700 | 1743 |
| 408 | 20230626 | 124300 | 26745401000 | 50800 | 50900 | 50900 | 50800 | 1995 |
| 409 | 20230626 | 124200 | 26644054300 | 50900 | 50800 | 50900 | 50800 | 412 |
| 410 | 20230626 | 124100 | 26623103100 | 50800 | 50900 | 50900 | 50800 | 1386 |
| 411 | 20230626 | 124000 | 26552589900 | 50900 | 50900 | 51000 | 50900 | 386 |
| 412 | 20230626 | 123900 | 26532942400 | 50900 | 50900 | 51000 | 50900 | 488 |
| 413 | 20230626 | 123800 | 26508102700 | 50900 | 51000 | 51000 | 50900 | 92 |
| 414 | 20230626 | 123700 | 26503418600 | 50900 | 50900 | 51000 | 50900 | 199 |
| 415 | 20230626 | 123600 | 26493273900 | 50900 | 50900 | 50900 | 50900 | 75 |
| 416 | 20230626 | 123500 | 26489456400 | 50900 | 51000 | 51000 | 50900 | 10 |
| 417 | 20230626 | 123400 | 26488947200 | 50900 | 50900 | 50900 | 50900 | 58 |
| 418 | 20230626 | 123300 | 26485995000 | 50900 | 50900 | 51000 | 50900 | 178 |
| 419 | 20230626 | 123200 | 26476934300 | 50900 | 50900 | 50900 | 50900 | 892 |
| 420 | 20230626 | 123100 | 26431531500 | 50900 | 50900 | 51000 | 50900 | 129 |
| 421 | 20230626 | 123000 | 26424965300 | 50900 | 51000 | 51000 | 50900 | 222 |
| 422 | 20230626 | 122900 | 26413664900 | 51000 | 51000 | 51000 | 51000 | 22 |
| 423 | 20230626 | 122800 | 26412542900 | 50900 | 51000 | 51000 | 50900 | 78 |
| 424 | 20230626 | 122700 | 26408566400 | 50900 | 50900 | 51000 | 50900 | 40 |
| 425 | 20230626 | 122600 | 26406530100 | 50900 | 51000 | 51000 | 50900 | 50 |
| 426 | 20230626 | 122500 | 26403984800 | 51000 | 50900 | 51000 | 50900 | 252 |
| 427 | 20230626 | 122400 | 26391157900 | 50900 | 50900 | 50900 | 50900 | 36 |
| 428 | 20230626 | 122300 | 26389325500 | 50900 | 50800 | 50900 | 50800 | 896 |
| 429 | 20230626 | 122200 | 26343739200 | 50900 | 50800 | 50900 | 50700 | 4227 |
| 430 | 20230626 | 122100 | 26129026000 | 50800 | 50900 | 50900 | 50800 | 4268 |
| 431 | 20230626 | 122000 | 25912210800 | 50900 | 50900 | 50900 | 50800 | 871 |
| 432 | 20230626 | 121900 | 25867901300 | 50900 | 50900 | 50900 | 50900 | 3190 |
| 433 | 20230626 | 121800 | 25705530300 | 50900 | 51000 | 51000 | 50900 | 249 |
| 434 | 20230626 | 121700 | 25692850300 | 51000 | 50900 | 51000 | 50900 | 137 |
| 435 | 20230626 | 121600 | 25685876600 | 51000 | 50900 | 51000 | 50900 | 403 |
| 436 | 20230626 | 121500 | 25665347700 | 50900 | 50900 | 51000 | 50900 | 259 |
| 437 | 20230626 | 121400 | 25652163600 | 51000 | 51000 | 51000 | 50900 | 1058 |
| 438 | 20230626 | 121300 | 25598232200 | 51000 | 51000 | 51000 | 51000 | 213 |
| 439 | 20230626 | 121200 | 25587369200 | 51100 | 51000 | 51100 | 50900 | 925 |
| 440 | 20230626 | 121100 | 25540238600 | 51000 | 51100 | 51100 | 51000 | 2527 |
| 441 | 20230626 | 121000 | 25411316200 | 51100 | 51100 | 51200 | 51100 | 294 |
| 442 | 20230626 | 120900 | 25396292300 | 51100 | 51100 | 51100 | 51100 | 404 |
| 443 | 20230626 | 120800 | 25375647900 | 51100 | 51100 | 51200 | 51100 | 439 |
| 444 | 20230626 | 120700 | 25353213000 | 51100 | 51100 | 51100 | 51100 | 120 |
| 445 | 20230626 | 120600 | 25347081000 | 51100 | 51000 | 51100 | 51000 | 343 |
| 446 | 20230626 | 120500 | 25329554000 | 51100 | 51100 | 51100 | 51000 | 216 |
| 447 | 20230626 | 120400 | 25318526700 | 51100 | 51100 | 51100 | 51000 | 97 |
| 448 | 20230626 | 120300 | 25313571100 | 51100 | 51000 | 51100 | 51000 | 44 |
| 449 | 20230626 | 120200 | 25311322800 | 51000 | 51200 | 51200 | 51000 | 1186 |
| 450 | 20230626 | 120100 | 25250735700 | 51200 | 51200 | 51200 | 51200 | 295 |
| 451 | 20230626 | 120000 | 25235631700 | 51200 | 51100 | 51200 | 51100 | 276 |
| 452 | 20230626 | 115900 | 25221526100 | 51100 | 51100 | 51100 | 51000 | 264 |
| 453 | 20230626 | 115800 | 25208037700 | 51100 | 51100 | 51100 | 51100 | 99 |
| 454 | 20230626 | 115700 | 25202978800 | 51100 | 51200 | 51200 | 51100 | 20 |
| 455 | 20230626 | 115600 | 25201955800 | 51100 | 51100 | 51100 | 51100 | 202 |
| 456 | 20230626 | 115500 | 25191633600 | 51100 | 51100 | 51200 | 51100 | 227 |
| 457 | 20230626 | 115400 | 25180033800 | 51100 | 51100 | 51100 | 51100 | 400 |
| 458 | 20230626 | 115300 | 25159593800 | 51100 | 51100 | 51100 | 51000 | 237 |
| 459 | 20230626 | 115200 | 25147484600 | 51100 | 51100 | 51100 | 51100 | 416 |
| 460 | 20230626 | 115100 | 25126227000 | 51100 | 51100 | 51100 | 51100 | 142 |
| 461 | 20230626 | 115000 | 25118970800 | 51100 | 51100 | 51200 | 51100 | 171 |
| 462 | 20230626 | 114900 | 25110231300 | 51100 | 51200 | 51200 | 51100 | 506 |
| 463 | 20230626 | 114800 | 25084351000 | 51300 | 51200 | 51300 | 51200 | 232 |
| 464 | 20230626 | 114700 | 25072456700 | 51200 | 51200 | 51300 | 51200 | 324 |
| 465 | 20230626 | 114600 | 25055857200 | 51200 | 51200 | 51300 | 51200 | 265 |
| 466 | 20230626 | 114500 | 25042289000 | 51200 | 51200 | 51300 | 51200 | 578 |
| 467 | 20230626 | 114400 | 25012693500 | 51200 | 51200 | 51200 | 51200 | 204 |
| 468 | 20230626 | 114300 | 25002248700 | 51200 | 51100 | 51200 | 51100 | 2 |
| 469 | 20230626 | 114200 | 25002146400 | 51200 | 51100 | 51200 | 51100 | 39 |
| 470 | 20230626 | 114100 | 25000153300 | 51100 | 51000 | 51200 | 50900 | 1296 |
| 471 | 20230626 | 114000 | 24934006000 | 51000 | 51000 | 51100 | 51000 | 1748 |
| 472 | 20230626 | 113900 | 24844849400 | 51000 | 51100 | 51100 | 51000 | 883 |
| 473 | 20230626 | 113800 | 24799737100 | 51200 | 51100 | 51200 | 51100 | 90 |
| 474 | 20230626 | 113700 | 24795129600 | 51200 | 51200 | 51200 | 51100 | 411 |
| 475 | 20230626 | 113600 | 24774105800 | 51100 | 51100 | 51200 | 51100 | 95 |
| 476 | 20230626 | 113500 | 24769248100 | 51100 | 51100 | 51200 | 51100 | 67 |
| 477 | 20230626 | 113400 | 24765821500 | 51100 | 51100 | 51200 | 51100 | 124 |
| 478 | 20230626 | 113300 | 24759475800 | 51100 | 51100 | 51100 | 51000 | 380 |
| 479 | 20230626 | 113200 | 24740060300 | 51100 | 51100 | 51100 | 51000 | 1243 |
| 480 | 20230626 | 113100 | 24676570500 | 51000 | 51100 | 51100 | 50900 | 9142 |
| 481 | 20230626 | 113000 | 24210599200 | 51100 | 51200 | 51200 | 51100 | 1845 |
| 482 | 20230626 | 112900 | 24116185000 | 51200 | 51300 | 51300 | 51200 | 458 |
| 483 | 20230626 | 112800 | 24092703900 | 51300 | 51200 | 51300 | 51200 | 362 |
| 484 | 20230626 | 112700 | 24074168500 | 51200 | 51300 | 51300 | 51200 | 1866 |
| 485 | 20230626 | 112600 | 23978580300 | 51300 | 51300 | 51400 | 51200 | 312 |
| 486 | 20230626 | 112500 | 23962576300 | 51300 | 51300 | 51300 | 51300 | 326 |
| 487 | 20230626 | 112400 | 23945852500 | 51300 | 51400 | 51400 | 51300 | 200 |
| 488 | 20230626 | 112300 | 23935591400 | 51400 | 51300 | 51400 | 51300 | 5 |
| 489 | 20230626 | 112200 | 23935334700 | 51300 | 51300 | 51400 | 51300 | 1128 |
| 490 | 20230626 | 112100 | 23877417300 | 51300 | 51300 | 51300 | 51200 | 639 |
| 491 | 20230626 | 112000 | 23844660200 | 51300 | 51300 | 51400 | 51300 | 2115 |
| 492 | 20230626 | 111900 | 23736160500 | 51300 | 51400 | 51500 | 51300 | 2057 |
| 493 | 20230626 | 111800 | 23630481600 | 51400 | 51400 | 51500 | 51400 | 63 |
| 494 | 20230626 | 111700 | 23627242600 | 51400 | 51400 | 51500 | 51400 | 356 |
| 495 | 20230626 | 111600 | 23608937800 | 51400 | 51400 | 51500 | 51400 | 595 |
| 496 | 20230626 | 111500 | 23578354700 | 51400 | 51500 | 51500 | 51400 | 208 |
| 497 | 20230626 | 111400 | 23567644000 | 51500 | 51500 | 51500 | 51400 | 582 |
| 498 | 20230626 | 111300 | 23537683500 | 51500 | 51400 | 51500 | 51400 | 690 |
| 499 | 20230626 | 111200 | 23502166400 | 51400 | 51400 | 51500 | 51400 | 632 |
| 500 | 20230626 | 111100 | 23469680900 | 51400 | 51400 | 51500 | 51400 | 469 |
| 501 | 20230626 | 111000 | 23445574100 | 51400 | 51500 | 51500 | 51400 | 422 |
| 502 | 20230626 | 110900 | 23423866700 | 51500 | 51500 | 51600 | 51500 | 451 |
| 503 | 20230626 | 110800 | 23400634500 | 51500 | 51500 | 51500 | 51500 | 737 |
| 504 | 20230626 | 110700 | 23362679000 | 51500 | 51400 | 51500 | 51300 | 3064 |
| 505 | 20230626 | 110600 | 23205119700 | 51500 | 51600 | 51600 | 51500 | 807 |
| 506 | 20230626 | 110500 | 23163559000 | 51500 | 51600 | 51600 | 51500 | 3729 |
| 507 | 20230626 | 110400 | 22971378600 | 51600 | 51600 | 51700 | 51600 | 819 |
| 508 | 20230626 | 110300 | 22929088600 | 51700 | 51700 | 51800 | 51600 | 3075 |
| 509 | 20230626 | 110200 | 22770062500 | 51800 | 51700 | 51800 | 51700 | 285 |
| 510 | 20230626 | 110100 | 22755316500 | 51700 | 51800 | 51800 | 51700 | 424 |
| 511 | 20230626 | 110000 | 22733395100 | 51700 | 51700 | 51800 | 51700 | 216 |
| 512 | 20230626 | 105900 | 22722227100 | 51700 | 51800 | 51800 | 51700 | 287 |
| 513 | 20230626 | 105800 | 22707388800 | 51800 | 51700 | 51800 | 51700 | 364 |
| 514 | 20230626 | 105700 | 22688569100 | 51700 | 51700 | 51800 | 51700 | 358 |
| 515 | 20230626 | 105600 | 22670054400 | 51800 | 51700 | 51800 | 51700 | 62 |
| 516 | 20230626 | 105500 | 22666848500 | 51700 | 51700 | 51800 | 51700 | 759 |
| 517 | 20230626 | 105400 | 22627599100 | 51800 | 51700 | 51800 | 51600 | 748 |
| 518 | 20230626 | 105300 | 22588917600 | 51700 | 51700 | 51800 | 51700 | 426 |
| 519 | 20230626 | 105200 | 22566893300 | 51700 | 51800 | 51800 | 51700 | 575 |
| 520 | 20230626 | 105100 | 22537146400 | 51800 | 51700 | 51800 | 51700 | 662 |
| 521 | 20230626 | 105000 | 22502856500 | 51800 | 51900 | 51900 | 51700 | 336 |
| 522 | 20230626 | 104900 | 22485465200 | 51800 | 51900 | 52000 | 51700 | 2356 |
| 523 | 20230626 | 104800 | 22363253300 | 51900 | 51800 | 52000 | 51800 | 10088 |
| 524 | 20230626 | 104700 | 21839345900 | 51800 | 51700 | 51900 | 51700 | 1599 |
| 525 | 20230626 | 104600 | 21756547800 | 51700 | 51600 | 51800 | 51600 | 855 |
| 526 | 20230626 | 104500 | 21712348900 | 51700 | 51700 | 51800 | 51700 | 279 |
| 527 | 20230626 | 104400 | 21697917600 | 51700 | 51600 | 51900 | 51500 | 6389 |
| 528 | 20230626 | 104300 | 21367791700 | 51500 | 51500 | 51600 | 51500 | 925 |
| 529 | 20230626 | 104200 | 21320101900 | 51600 | 51500 | 51600 | 51500 | 1318 |
| 530 | 20230626 | 104100 | 21252095200 | 51600 | 51500 | 51600 | 51500 | 148 |
| 531 | 20230626 | 104000 | 21244458900 | 51600 | 51400 | 51600 | 51400 | 2250 |
| 532 | 20230626 | 103900 | 21128557500 | 51400 | 51400 | 51500 | 51300 | 1645 |
| 533 | 20230626 | 103800 | 21044004200 | 51400 | 51300 | 51400 | 51200 | 1075 |
| 534 | 20230626 | 103700 | 20988827400 | 51300 | 51400 | 51400 | 51300 | 373 |
| 535 | 20230626 | 103600 | 20969684400 | 51400 | 51400 | 51400 | 51300 | 2259 |
| 536 | 20230626 | 103500 | 20853631400 | 51400 | 51500 | 51500 | 51400 | 1025 |
| 537 | 20230626 | 103400 | 20800907700 | 51500 | 51500 | 51500 | 51500 | 1487 |
| 538 | 20230626 | 103300 | 20724327200 | 51600 | 51500 | 51600 | 51500 | 1047 |
| 539 | 20230626 | 103200 | 20670394200 | 51500 | 51500 | 51500 | 51500 | 1356 |
| 540 | 20230626 | 103100 | 20600560200 | 51500 | 51500 | 51600 | 51500 | 574 |
| 541 | 20230626 | 103000 | 20570999100 | 51600 | 51600 | 51600 | 51500 | 968 |
| 542 | 20230626 | 102900 | 20521101000 | 51600 | 51700 | 51700 | 51600 | 602 |
| 543 | 20230626 | 102800 | 20490036700 | 51700 | 51700 | 51800 | 51600 | 1450 |
| 544 | 20230626 | 102700 | 20415072600 | 51700 | 51600 | 51700 | 51500 | 1410 |
| 545 | 20230626 | 102600 | 20342184400 | 51500 | 51600 | 51700 | 51500 | 1451 |
| 546 | 20230626 | 102500 | 20267321600 | 51600 | 51500 | 51700 | 51500 | 3415 |
| 547 | 20230626 | 102400 | 20091207900 | 51500 | 51500 | 51600 | 51500 | 481 |
| 548 | 20230626 | 102300 | 20066436200 | 51500 | 51500 | 51600 | 51500 | 2110 |
| 549 | 20230626 | 102200 | 19957762100 | 51500 | 51600 | 51700 | 51500 | 915 |
| 550 | 20230626 | 102100 | 19910545000 | 51600 | 51700 | 51800 | 51500 | 1054 |
| 551 | 20230626 | 102000 | 19856119800 | 51700 | 51900 | 51900 | 51700 | 4943 |
| 552 | 20230626 | 101900 | 19600025600 | 51900 | 51600 | 51900 | 51600 | 13160 |
| 553 | 20230626 | 101800 | 18918117900 | 51600 | 51500 | 51600 | 51400 | 4740 |
| 554 | 20230626 | 101700 | 18673847800 | 51500 | 51400 | 51500 | 51400 | 1013 |
| 555 | 20230626 | 101600 | 18621765700 | 51400 | 51400 | 51500 | 51400 | 1409 |
| 556 | 20230626 | 101500 | 18549338500 | 51400 | 51400 | 51500 | 51300 | 1780 |
| 557 | 20230626 | 101400 | 18457838000 | 51400 | 51400 | 51400 | 51300 | 456 |
| 558 | 20230626 | 101300 | 18434439400 | 51300 | 51300 | 51400 | 51200 | 4538 |
| 559 | 20230626 | 101200 | 18201617100 | 51200 | 51200 | 51300 | 51100 | 3463 |
| 560 | 20230626 | 101100 | 18024424100 | 51200 | 51200 | 51200 | 51100 | 357 |
| 561 | 20230626 | 101000 | 18006154200 | 51200 | 51200 | 51300 | 51100 | 1269 |
| 562 | 20230626 | 100900 | 17941202600 | 51200 | 51200 | 51300 | 51200 | 643 |
| 563 | 20230626 | 100800 | 17908249900 | 51200 | 51100 | 51300 | 51100 | 1783 |
| 564 | 20230626 | 100700 | 17817005000 | 51100 | 51100 | 51200 | 51100 | 1179 |
| 565 | 20230626 | 100600 | 17756749400 | 51100 | 51200 | 51200 | 51000 | 1626 |
| 566 | 20230626 | 100500 | 17673652100 | 51200 | 51200 | 51200 | 51100 | 2165 |
| 567 | 20230626 | 100400 | 17562964700 | 51200 | 51200 | 51200 | 51100 | 1841 |
| 568 | 20230626 | 100300 | 17468835200 | 51200 | 51100 | 51300 | 51100 | 4130 |
| 569 | 20230626 | 100200 | 17257613200 | 51200 | 51200 | 51300 | 51200 | 1416 |
| 570 | 20230626 | 100100 | 17185104500 | 51200 | 51200 | 51300 | 51200 | 1120 |
| 571 | 20230626 | 100000 | 17127752700 | 51200 | 51300 | 51400 | 51200 | 1718 |
| 572 | 20230626 | 095900 | 17039644000 | 51200 | 51100 | 51300 | 51100 | 994 |
| 573 | 20230626 | 095800 | 16988757200 | 51200 | 51200 | 51300 | 51100 | 2797 |
| 574 | 20230626 | 095700 | 16845561300 | 51200 | 51200 | 51300 | 51200 | 2771 |
| 575 | 20230626 | 095600 | 16703656000 | 51300 | 51300 | 51400 | 51200 | 4068 |
| 576 | 20230626 | 095500 | 16494860600 | 51300 | 51400 | 51400 | 51300 | 948 |
| 577 | 20230626 | 095400 | 16446164100 | 51300 | 51600 | 51600 | 51300 | 5161 |
| 578 | 20230626 | 095300 | 16180944800 | 51500 | 51500 | 51600 | 51400 | 2353 |
| 579 | 20230626 | 095200 | 16059774700 | 51500 | 51500 | 51600 | 51400 | 5260 |
| 580 | 20230626 | 095100 | 15788639800 | 51500 | 51600 | 51700 | 51400 | 3786 |
| 581 | 20230626 | 095000 | 15593507600 | 51700 | 51500 | 51900 | 51500 | 17358 |
| 582 | 20230626 | 094900 | 14695959300 | 51600 | 51500 | 51600 | 51500 | 3649 |
| 583 | 20230626 | 094800 | 14507761500 | 51600 | 51500 | 51600 | 51400 | 4039 |
| 584 | 20230626 | 094700 | 14299700500 | 51500 | 51300 | 51500 | 51200 | 11987 |
| 585 | 20230626 | 094600 | 13683160700 | 51300 | 51300 | 51400 | 51200 | 8920 |
| 586 | 20230626 | 094500 | 13225159700 | 51200 | 51000 | 51300 | 50900 | 11019 |
| 587 | 20230626 | 094400 | 12661817400 | 51000 | 50700 | 51000 | 50600 | 8415 |
| 588 | 20230626 | 094300 | 12233501400 | 50700 | 50700 | 50800 | 50700 | 1586 |
| 589 | 20230626 | 094200 | 12153087000 | 50800 | 50700 | 50800 | 50700 | 2918 |
| 590 | 20230626 | 094100 | 12005024800 | 50700 | 50900 | 50900 | 50700 | 6894 |
| 591 | 20230626 | 094000 | 11654741700 | 50900 | 50900 | 50900 | 50800 | 3352 |
| 592 | 20230626 | 093900 | 11484125100 | 50900 | 50900 | 50900 | 50800 | 2403 |
| 593 | 20230626 | 093800 | 11361900000 | 50900 | 51000 | 51100 | 50800 | 4399 |
| 594 | 20230626 | 093700 | 11137795200 | 51100 | 50900 | 51100 | 50900 | 7583 |
| 595 | 20230626 | 093600 | 10751196300 | 50900 | 50900 | 51000 | 50800 | 3410 |
| 596 | 20230626 | 093500 | 10577620300 | 50900 | 50800 | 51000 | 50800 | 6538 |
| 597 | 20230626 | 093400 | 10244869700 | 50800 | 50700 | 50900 | 50700 | 4832 |
| 598 | 20230626 | 093300 | 9999461400 | 50700 | 50700 | 50800 | 50700 | 2648 |
| 599 | 20230626 | 093200 | 9865181500 | 50700 | 50600 | 50800 | 50600 | 5601 |
| 600 | 20230626 | 093100 | 9581168600 | 50700 | 50700 | 50700 | 50500 | 1256 |
| 601 | 20230626 | 093000 | 9517564000 | 50600 | 50500 | 50600 | 50400 | 3613 |
| 602 | 20230626 | 092900 | 9334998100 | 50500 | 50500 | 50600 | 50500 | 3192 |
| 603 | 20230626 | 092800 | 9173775500 | 50500 | 50600 | 50600 | 50500 | 1330 |
| 604 | 20230626 | 092700 | 9106489200 | 50600 | 50600 | 50700 | 50500 | 2497 |
| 605 | 20230626 | 092600 | 8980139300 | 50700 | 50800 | 50800 | 50600 | 3182 |
| 606 | 20230626 | 092500 | 8818766300 | 50700 | 50800 | 50900 | 50700 | 4507 |
| 607 | 20230626 | 092400 | 8589770000 | 50800 | 50700 | 50900 | 50600 | 12828 |
| 608 | 20230626 | 092300 | 7939272700 | 50700 | 50600 | 50700 | 50600 | 2655 |
| 609 | 20230626 | 092200 | 7804731600 | 50600 | 50500 | 50700 | 50400 | 5409 |
| 610 | 20230626 | 092100 | 7531130900 | 50400 | 50500 | 50500 | 50400 | 814 |
| 611 | 20230626 | 092000 | 7490081200 | 50400 | 50400 | 50500 | 50400 | 1657 |
| 612 | 20230626 | 091900 | 7406564300 | 50400 | 50200 | 50400 | 50100 | 5206 |
| 613 | 20230626 | 091800 | 7144736800 | 50200 | 50200 | 50300 | 50100 | 1140 |
| 614 | 20230626 | 091700 | 7087538300 | 50200 | 50100 | 50200 | 50000 | 2311 |
| 615 | 20230626 | 091600 | 6971601600 | 50200 | 50100 | 50200 | 50100 | 2577 |
| 616 | 20230626 | 091500 | 6842474200 | 50200 | 50100 | 50200 | 50100 | 420 |
| 617 | 20230626 | 091400 | 6821403500 | 50100 | 50000 | 50200 | 50000 | 2054 |
| 618 | 20230626 | 091300 | 6718537600 | 50000 | 50000 | 50100 | 50000 | 1501 |
| 619 | 20230626 | 091200 | 6643477300 | 50000 | 50200 | 50300 | 50000 | 5603 |
| 620 | 20230626 | 091100 | 6362992400 | 50300 | 50300 | 50400 | 50200 | 3298 |
| 621 | 20230626 | 091000 | 6197167600 | 50400 | 50700 | 50700 | 50300 | 11429 |
| 622 | 20230626 | 090900 | 5620004700 | 50800 | 50400 | 50900 | 50300 | 16519 |
| 623 | 20230626 | 090800 | 4783829300 | 50400 | 50000 | 50500 | 49950 | 7413 |
| 624 | 20230626 | 090700 | 4411671800 | 50000 | 50000 | 50100 | 50000 | 2531 |
| 625 | 20230626 | 090600 | 4285099500 | 50100 | 50100 | 50100 | 50000 | 2906 |
| 626 | 20230626 | 090500 | 4139690600 | 50100 | 50000 | 50100 | 49950 | 6250 |
| 627 | 20230626 | 090400 | 3827151800 | 50000 | 50000 | 50100 | 49950 | 5269 |
| 628 | 20230626 | 090300 | 3563734250 | 50000 | 49900 | 50000 | 49800 | 5196 |
| 629 | 20230626 | 090200 | 3304424100 | 49850 | 50200 | 50300 | 49800 | 12543 |
| 630 | 20230626 | 090100 | 2677183150 | 50200 | 50500 | 50500 | 50200 | 9188 |
| 631 | 20230626 | 090000 | 2214776150 | 50500 | 50000 | 50800 | 50000 | 44109 |