37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 193300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 3 | 20230626 | 193200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 4 | 20230626 | 193100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 5 | 20230626 | 193000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 6 | 20230626 | 192900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 7 | 20230626 | 192800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 8 | 20230626 | 192700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 9 | 20230626 | 192600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 10 | 20230626 | 192500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 11 | 20230626 | 192400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 12 | 20230626 | 192300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 13 | 20230626 | 192200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 14 | 20230626 | 192100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 15 | 20230626 | 192000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 16 | 20230626 | 191900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 17 | 20230626 | 191800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 18 | 20230626 | 191700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 19 | 20230626 | 191600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 20 | 20230626 | 191500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 21 | 20230626 | 191400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 22 | 20230626 | 191300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 23 | 20230626 | 191200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 24 | 20230626 | 191100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 25 | 20230626 | 191000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 26 | 20230626 | 190900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 27 | 20230626 | 190800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 28 | 20230626 | 190700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 29 | 20230626 | 190600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 30 | 20230626 | 190500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 31 | 20230626 | 190400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 32 | 20230626 | 190300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 33 | 20230626 | 190200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 34 | 20230626 | 190100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 35 | 20230626 | 190000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 36 | 20230626 | 185900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 37 | 20230626 | 185800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 38 | 20230626 | 185700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 39 | 20230626 | 185600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 40 | 20230626 | 185500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 41 | 20230626 | 185400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 42 | 20230626 | 185300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 43 | 20230626 | 185200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 44 | 20230626 | 185100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 45 | 20230626 | 185000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 46 | 20230626 | 184900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 47 | 20230626 | 184800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 48 | 20230626 | 184700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 49 | 20230626 | 184600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 50 | 20230626 | 184500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 51 | 20230626 | 184400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 52 | 20230626 | 184300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 53 | 20230626 | 184200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 54 | 20230626 | 184100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 55 | 20230626 | 184000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 56 | 20230626 | 183900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 57 | 20230626 | 183800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 58 | 20230626 | 183700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 59 | 20230626 | 183600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 60 | 20230626 | 183500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 61 | 20230626 | 183400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 62 | 20230626 | 183300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 63 | 20230626 | 183200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 64 | 20230626 | 183100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 65 | 20230626 | 183000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 66 | 20230626 | 182900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 67 | 20230626 | 182800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 68 | 20230626 | 182700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 69 | 20230626 | 182600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 70 | 20230626 | 182500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 71 | 20230626 | 182400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 72 | 20230626 | 182300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 73 | 20230626 | 182200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 74 | 20230626 | 182100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 75 | 20230626 | 182000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 76 | 20230626 | 181900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 77 | 20230626 | 181800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 78 | 20230626 | 181700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 79 | 20230626 | 181600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 80 | 20230626 | 181500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 81 | 20230626 | 181400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 82 | 20230626 | 181300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 83 | 20230626 | 181200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 84 | 20230626 | 181100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 85 | 20230626 | 181000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 86 | 20230626 | 180900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 87 | 20230626 | 180800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 88 | 20230626 | 180700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 89 | 20230626 | 180600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 90 | 20230626 | 180500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 91 | 20230626 | 180400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 92 | 20230626 | 180300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 93 | 20230626 | 180200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 94 | 20230626 | 180100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 95 | 20230626 | 180000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 96 | 20230626 | 175900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 97 | 20230626 | 175800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 98 | 20230626 | 175700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 99 | 20230626 | 175600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 100 | 20230626 | 175500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 101 | 20230626 | 175400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 102 | 20230626 | 175300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 103 | 20230626 | 175200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 104 | 20230626 | 175100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 105 | 20230626 | 175000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 106 | 20230626 | 174900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 107 | 20230626 | 174800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 108 | 20230626 | 174700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 109 | 20230626 | 174600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 110 | 20230626 | 174500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 111 | 20230626 | 174400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 112 | 20230626 | 174300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 113 | 20230626 | 174200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 114 | 20230626 | 174100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 115 | 20230626 | 174000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 116 | 20230626 | 173900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 117 | 20230626 | 173800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 118 | 20230626 | 173700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 119 | 20230626 | 173600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 120 | 20230626 | 173500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 121 | 20230626 | 173400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 122 | 20230626 | 173300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 123 | 20230626 | 173200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 124 | 20230626 | 173100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 125 | 20230626 | 173000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 126 | 20230626 | 172900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 127 | 20230626 | 172800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 128 | 20230626 | 172700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 129 | 20230626 | 172600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 130 | 20230626 | 172500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 131 | 20230626 | 172400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 132 | 20230626 | 172300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 133 | 20230626 | 172200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 134 | 20230626 | 172100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 135 | 20230626 | 172000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 136 | 20230626 | 171900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 137 | 20230626 | 171800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 138 | 20230626 | 171700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 139 | 20230626 | 171600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 140 | 20230626 | 171500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 141 | 20230626 | 171400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 142 | 20230626 | 171300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 143 | 20230626 | 171200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 144 | 20230626 | 171100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 145 | 20230626 | 171000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 146 | 20230626 | 170900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 147 | 20230626 | 170800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 148 | 20230626 | 170700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 149 | 20230626 | 170600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 150 | 20230626 | 170500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 151 | 20230626 | 170400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 152 | 20230626 | 170300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 153 | 20230626 | 170200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 154 | 20230626 | 170100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 155 | 20230626 | 170000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 156 | 20230626 | 165900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 157 | 20230626 | 165800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 158 | 20230626 | 165700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 159 | 20230626 | 165600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 160 | 20230626 | 165500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 161 | 20230626 | 165400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 162 | 20230626 | 165300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 163 | 20230626 | 165200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 164 | 20230626 | 165100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 165 | 20230626 | 165000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 166 | 20230626 | 164900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 167 | 20230626 | 164800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 168 | 20230626 | 164700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 169 | 20230626 | 164600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 170 | 20230626 | 164500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 171 | 20230626 | 164400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 172 | 20230626 | 164300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 173 | 20230626 | 164200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 174 | 20230626 | 164100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 175 | 20230626 | 164000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 176 | 20230626 | 163900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 177 | 20230626 | 163800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 178 | 20230626 | 163700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 179 | 20230626 | 163600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 180 | 20230626 | 163500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 181 | 20230626 | 163400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 182 | 20230626 | 163300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 183 | 20230626 | 163200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 184 | 20230626 | 163100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 185 | 20230626 | 163000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 186 | 20230626 | 162900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 187 | 20230626 | 162800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 188 | 20230626 | 162700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 189 | 20230626 | 162600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 190 | 20230626 | 162500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 191 | 20230626 | 162400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 192 | 20230626 | 162300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 193 | 20230626 | 162200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 194 | 20230626 | 162100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 195 | 20230626 | 162000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 196 | 20230626 | 161900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 197 | 20230626 | 161800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 198 | 20230626 | 161700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 199 | 20230626 | 161600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 200 | 20230626 | 161500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 201 | 20230626 | 161400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 202 | 20230626 | 161300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 203 | 20230626 | 161200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 204 | 20230626 | 161100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 205 | 20230626 | 161000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 206 | 20230626 | 160900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 207 | 20230626 | 160800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 208 | 20230626 | 160700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 209 | 20230626 | 160600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 210 | 20230626 | 160500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 211 | 20230626 | 160400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 212 | 20230626 | 160300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 213 | 20230626 | 160200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 214 | 20230626 | 160100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 215 | 20230626 | 160000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 216 | 20230626 | 155900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 217 | 20230626 | 155800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 218 | 20230626 | 155700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 219 | 20230626 | 155600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 220 | 20230626 | 155500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 221 | 20230626 | 155400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 222 | 20230626 | 155300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 223 | 20230626 | 155200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 224 | 20230626 | 155100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 225 | 20230626 | 155000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 226 | 20230626 | 154900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 227 | 20230626 | 154800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 228 | 20230626 | 154700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 229 | 20230626 | 154600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 230 | 20230626 | 154500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 231 | 20230626 | 154400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 232 | 20230626 | 154300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 233 | 20230626 | 154200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 234 | 20230626 | 154100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 235 | 20230626 | 154000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 236 | 20230626 | 153900 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 237 | 20230626 | 153800 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 238 | 20230626 | 153700 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 239 | 20230626 | 153600 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 240 | 20230626 | 153500 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 241 | 20230626 | 153400 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 242 | 20230626 | 153300 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 243 | 20230626 | 153200 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 244 | 20230626 | 153100 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 0 |
| 245 | 20230626 | 153000 | 71226816400 | 165100 | 165100 | 165100 | 165100 | 34722 |
| 246 | 20230626 | 152900 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 247 | 20230626 | 152800 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 248 | 20230626 | 152700 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 249 | 20230626 | 152600 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 250 | 20230626 | 152500 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 251 | 20230626 | 152400 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 252 | 20230626 | 152300 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 253 | 20230626 | 152200 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 254 | 20230626 | 152100 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 255 | 20230626 | 152000 | 65494214200 | 165200 | 165200 | 165200 | 165200 | 0 |
| 256 | 20230626 | 151900 | 65494214200 | 165200 | 164900 | 165200 | 164900 | 2094 |
| 257 | 20230626 | 151800 | 65148603100 | 164900 | 164900 | 165100 | 164900 | 1462 |
| 258 | 20230626 | 151700 | 64907418600 | 165000 | 165000 | 165100 | 164900 | 3165 |
| 259 | 20230626 | 151600 | 64385153700 | 165000 | 165000 | 165100 | 165000 | 1262 |
| 260 | 20230626 | 151500 | 64176901500 | 165000 | 165000 | 165100 | 165000 | 1205 |
| 261 | 20230626 | 151400 | 63978056500 | 165000 | 165000 | 165100 | 165000 | 1558 |
| 262 | 20230626 | 151300 | 63720972700 | 165000 | 165100 | 165100 | 165000 | 1824 |
| 263 | 20230626 | 151200 | 63419932800 | 165000 | 165000 | 165100 | 165000 | 708 |
| 264 | 20230626 | 151100 | 63303103400 | 165000 | 165000 | 165100 | 165000 | 418 |
| 265 | 20230626 | 151000 | 63234120300 | 165100 | 165100 | 165100 | 164900 | 1875 |
| 266 | 20230626 | 150900 | 62924561600 | 164900 | 165000 | 165100 | 164900 | 1246 |
| 267 | 20230626 | 150800 | 62718973100 | 165100 | 165000 | 165100 | 165000 | 837 |
| 268 | 20230626 | 150700 | 62580860000 | 165000 | 165100 | 165100 | 165000 | 607 |
| 269 | 20230626 | 150600 | 62480698200 | 165000 | 165000 | 165100 | 165000 | 781 |
| 270 | 20230626 | 150500 | 62351809600 | 165000 | 165100 | 165100 | 165000 | 663 |
| 271 | 20230626 | 150400 | 62242395400 | 165100 | 165200 | 165200 | 165100 | 1103 |
| 272 | 20230626 | 150300 | 62060257400 | 165100 | 165200 | 165200 | 165100 | 250 |
| 273 | 20230626 | 150200 | 62018965100 | 165100 | 165000 | 165200 | 165000 | 3012 |
| 274 | 20230626 | 150100 | 61521683300 | 165000 | 165100 | 165100 | 165000 | 506 |
| 275 | 20230626 | 150000 | 61438171400 | 165000 | 165100 | 165200 | 165000 | 1757 |
| 276 | 20230626 | 145900 | 61148079600 | 165100 | 165100 | 165200 | 165100 | 458 |
| 277 | 20230626 | 145800 | 61072460000 | 165100 | 165100 | 165200 | 165000 | 1257 |
| 278 | 20230626 | 145700 | 60864967200 | 165100 | 165100 | 165100 | 165000 | 725 |
| 279 | 20230626 | 145600 | 60745302000 | 165000 | 165100 | 165200 | 165000 | 501 |
| 280 | 20230626 | 145500 | 60662568400 | 165100 | 165100 | 165200 | 165000 | 1520 |
| 281 | 20230626 | 145400 | 60411569500 | 165100 | 165100 | 165200 | 165100 | 289 |
| 282 | 20230626 | 145300 | 60363840800 | 165100 | 165300 | 165300 | 165100 | 1811 |
| 283 | 20230626 | 145200 | 60064673600 | 165300 | 165300 | 165300 | 165200 | 1349 |
| 284 | 20230626 | 145100 | 59841737000 | 165200 | 165400 | 165500 | 165200 | 2447 |
| 285 | 20230626 | 145000 | 59437193700 | 165300 | 165300 | 165400 | 165300 | 898 |
| 286 | 20230626 | 144900 | 59288670200 | 165400 | 165500 | 165500 | 165300 | 2668 |
| 287 | 20230626 | 144800 | 58847290400 | 165400 | 165500 | 165500 | 165400 | 904 |
| 288 | 20230626 | 144700 | 58697682600 | 165400 | 165400 | 165400 | 165300 | 1572 |
| 289 | 20230626 | 144600 | 58437682200 | 165300 | 165500 | 165500 | 165300 | 1249 |
| 290 | 20230626 | 144500 | 58231121300 | 165300 | 165400 | 165500 | 165300 | 1642 |
| 291 | 20230626 | 144400 | 57959524800 | 165300 | 165100 | 165400 | 165100 | 2310 |
| 292 | 20230626 | 144300 | 57577709200 | 165100 | 165200 | 165200 | 165100 | 1445 |
| 293 | 20230626 | 144200 | 57339009100 | 165100 | 165200 | 165200 | 165100 | 1467 |
| 294 | 20230626 | 144100 | 57096679300 | 165200 | 165200 | 165200 | 165100 | 788 |
| 295 | 20230626 | 144000 | 56966510100 | 165200 | 165200 | 165200 | 165100 | 993 |
| 296 | 20230626 | 143900 | 56802491000 | 165200 | 165100 | 165200 | 165000 | 1034 |
| 297 | 20230626 | 143800 | 56631745400 | 165000 | 165000 | 165100 | 165000 | 1249 |
| 298 | 20230626 | 143700 | 56425565000 | 165000 | 165000 | 165100 | 165000 | 1011 |
| 299 | 20230626 | 143600 | 56258655400 | 165000 | 165000 | 165100 | 165000 | 1083 |
| 300 | 20230626 | 143500 | 56079869800 | 165000 | 165000 | 165100 | 165000 | 1111 |
| 301 | 20230626 | 143400 | 55896454700 | 165000 | 165000 | 165100 | 165000 | 824 |
| 302 | 20230626 | 143300 | 55760419200 | 165100 | 165000 | 165100 | 165000 | 952 |
| 303 | 20230626 | 143200 | 55603253400 | 165000 | 165000 | 165100 | 165000 | 1068 |
| 304 | 20230626 | 143100 | 55426964000 | 165000 | 165100 | 165100 | 165000 | 1054 |
| 305 | 20230626 | 143000 | 55252960800 | 165000 | 164800 | 165100 | 164800 | 1173 |
| 306 | 20230626 | 142900 | 55059395400 | 164900 | 164500 | 164900 | 164500 | 1677 |
| 307 | 20230626 | 142800 | 54783233500 | 164600 | 164500 | 164600 | 164400 | 2085 |
| 308 | 20230626 | 142700 | 54440201000 | 164400 | 164500 | 164500 | 164400 | 400 |
| 309 | 20230626 | 142600 | 54374414000 | 164500 | 164500 | 164500 | 164400 | 702 |
| 310 | 20230626 | 142500 | 54258975300 | 164400 | 164500 | 164500 | 164400 | 2459 |
| 311 | 20230626 | 142400 | 53854623800 | 164400 | 164600 | 164600 | 164400 | 1388 |
| 312 | 20230626 | 142300 | 53626282600 | 164500 | 164600 | 164600 | 164500 | 559 |
| 313 | 20230626 | 142200 | 53534310000 | 164500 | 164600 | 164600 | 164500 | 631 |
| 314 | 20230626 | 142100 | 53430489400 | 164500 | 164600 | 164600 | 164500 | 463 |
| 315 | 20230626 | 142000 | 53354306800 | 164500 | 164600 | 164600 | 164500 | 797 |
| 316 | 20230626 | 141900 | 53223183800 | 164500 | 164600 | 164600 | 164500 | 817 |
| 317 | 20230626 | 141800 | 53088764700 | 164600 | 164600 | 164600 | 164500 | 465 |
| 318 | 20230626 | 141700 | 53012253700 | 164500 | 164600 | 164600 | 164500 | 802 |
| 319 | 20230626 | 141600 | 52880300800 | 164500 | 164700 | 164700 | 164500 | 510 |
| 320 | 20230626 | 141500 | 52796377200 | 164500 | 164900 | 164900 | 164500 | 2600 |
| 321 | 20230626 | 141400 | 52368046200 | 164900 | 164900 | 164900 | 164800 | 559 |
| 322 | 20230626 | 141300 | 52275904300 | 164800 | 164900 | 164900 | 164800 | 472 |
| 323 | 20230626 | 141200 | 52198088300 | 164800 | 164900 | 164900 | 164800 | 750 |
| 324 | 20230626 | 141100 | 52074437700 | 164800 | 164900 | 164900 | 164800 | 398 |
| 325 | 20230626 | 141000 | 52008828100 | 164900 | 164900 | 164900 | 164800 | 603 |
| 326 | 20230626 | 140900 | 51909431400 | 164800 | 164900 | 164900 | 164800 | 504 |
| 327 | 20230626 | 140800 | 51826346600 | 164800 | 164900 | 164900 | 164800 | 594 |
| 328 | 20230626 | 140700 | 51728439700 | 164800 | 164900 | 164900 | 164800 | 931 |
| 329 | 20230626 | 140600 | 51574929600 | 164900 | 164900 | 164900 | 164800 | 576 |
| 330 | 20230626 | 140500 | 51479987400 | 164800 | 164900 | 164900 | 164800 | 588 |
| 331 | 20230626 | 140400 | 51383059900 | 164800 | 164900 | 164900 | 164800 | 696 |
| 332 | 20230626 | 140300 | 51268338600 | 164800 | 164900 | 164900 | 164800 | 698 |
| 333 | 20230626 | 140200 | 51153285600 | 164800 | 164900 | 164900 | 164800 | 755 |
| 334 | 20230626 | 140100 | 51028843000 | 164800 | 165100 | 165100 | 164800 | 2222 |
| 335 | 20230626 | 140000 | 50662306800 | 165100 | 165100 | 165100 | 165000 | 1007 |
| 336 | 20230626 | 135900 | 50496119200 | 165100 | 165100 | 165100 | 165000 | 314 |
| 337 | 20230626 | 135800 | 50444284100 | 165100 | 165100 | 165100 | 165000 | 357 |
| 338 | 20230626 | 135700 | 50385344400 | 165000 | 165100 | 165100 | 165000 | 356 |
| 339 | 20230626 | 135600 | 50326575600 | 165100 | 165000 | 165100 | 165000 | 437 |
| 340 | 20230626 | 135500 | 50254436800 | 165000 | 165100 | 165100 | 165000 | 514 |
| 341 | 20230626 | 135400 | 50169596100 | 165000 | 165100 | 165100 | 165000 | 236 |
| 342 | 20230626 | 135300 | 50130634900 | 165100 | 165100 | 165100 | 165000 | 989 |
| 343 | 20230626 | 135200 | 49967409100 | 165100 | 165100 | 165100 | 165000 | 627 |
| 344 | 20230626 | 135100 | 49863894200 | 165100 | 165100 | 165100 | 165000 | 227 |
| 345 | 20230626 | 135000 | 49826418100 | 165000 | 165100 | 165100 | 165000 | 1029 |
| 346 | 20230626 | 134900 | 49656532700 | 165000 | 165100 | 165100 | 165000 | 302 |
| 347 | 20230626 | 134800 | 49606678200 | 165100 | 165100 | 165100 | 165000 | 1103 |
| 348 | 20230626 | 134700 | 49424576900 | 165100 | 165100 | 165100 | 165000 | 559 |
| 349 | 20230626 | 134600 | 49332290600 | 165100 | 165100 | 165100 | 165000 | 1053 |
| 350 | 20230626 | 134500 | 49158447700 | 165000 | 165100 | 165100 | 165000 | 406 |
| 351 | 20230626 | 134400 | 49091425100 | 165000 | 165100 | 165100 | 165000 | 398 |
| 352 | 20230626 | 134300 | 49025719000 | 165000 | 165100 | 165100 | 165000 | 318 |
| 353 | 20230626 | 134200 | 48973221400 | 165100 | 165100 | 165100 | 165000 | 246 |
| 354 | 20230626 | 134100 | 48932608500 | 165100 | 165000 | 165100 | 164900 | 407 |
| 355 | 20230626 | 134000 | 48865444300 | 165000 | 165000 | 165000 | 164900 | 325 |
| 356 | 20230626 | 133900 | 48811838900 | 165000 | 164900 | 165000 | 164800 | 2114 |
| 357 | 20230626 | 133800 | 48463220700 | 164900 | 164800 | 164900 | 164800 | 452 |
| 358 | 20230626 | 133700 | 48388694000 | 164900 | 164900 | 164900 | 164800 | 455 |
| 359 | 20230626 | 133600 | 48313666700 | 164800 | 164900 | 164900 | 164800 | 203 |
| 360 | 20230626 | 133500 | 48280194400 | 164900 | 165000 | 165000 | 164900 | 759 |
| 361 | 20230626 | 133400 | 48155005300 | 164900 | 164900 | 165000 | 164900 | 442 |
| 362 | 20230626 | 133300 | 48082099000 | 164900 | 164900 | 165000 | 164900 | 317 |
| 363 | 20230626 | 133200 | 48029805700 | 165000 | 164900 | 165000 | 164900 | 292 |
| 364 | 20230626 | 133100 | 47981639700 | 165000 | 164900 | 165000 | 164800 | 372 |
| 365 | 20230626 | 133000 | 47920276100 | 164800 | 164800 | 164900 | 164800 | 252 |
| 366 | 20230626 | 132900 | 47878726500 | 164900 | 164900 | 164900 | 164800 | 149 |
| 367 | 20230626 | 132800 | 47854156900 | 164800 | 164800 | 165000 | 164700 | 1506 |
| 368 | 20230626 | 132700 | 47605919800 | 164900 | 164900 | 165000 | 164800 | 676 |
| 369 | 20230626 | 132600 | 47494425800 | 164900 | 164900 | 164900 | 164800 | 438 |
| 370 | 20230626 | 132500 | 47422204900 | 164900 | 164900 | 164900 | 164800 | 323 |
| 371 | 20230626 | 132400 | 47368944400 | 164900 | 164800 | 164900 | 164700 | 246 |
| 372 | 20230626 | 132300 | 47328401700 | 164700 | 164700 | 164900 | 164700 | 317 |
| 373 | 20230626 | 132200 | 47276142400 | 164700 | 164700 | 164800 | 164700 | 231 |
| 374 | 20230626 | 132100 | 47238080500 | 164700 | 165000 | 165000 | 164700 | 558 |
| 375 | 20230626 | 132000 | 47146107900 | 165000 | 164600 | 165000 | 164600 | 966 |
| 376 | 20230626 | 131900 | 46986894900 | 164700 | 164700 | 164700 | 164600 | 303 |
| 377 | 20230626 | 131800 | 46937004800 | 164700 | 164200 | 164700 | 164100 | 1796 |
| 378 | 20230626 | 131700 | 46641722100 | 164200 | 164200 | 164300 | 164100 | 603 |
| 379 | 20230626 | 131600 | 46542720600 | 164200 | 164300 | 164300 | 164200 | 1281 |
| 380 | 20230626 | 131500 | 46332337700 | 164300 | 164500 | 164500 | 164300 | 1780 |
| 381 | 20230626 | 131400 | 46039711700 | 164500 | 164700 | 164700 | 164500 | 944 |
| 382 | 20230626 | 131300 | 45884345400 | 164600 | 164700 | 164700 | 164600 | 340 |
| 383 | 20230626 | 131200 | 45828376300 | 164600 | 164800 | 164900 | 164600 | 2422 |
| 384 | 20230626 | 131100 | 45429333400 | 164800 | 164800 | 164900 | 164800 | 236 |
| 385 | 20230626 | 131000 | 45390439900 | 164800 | 164800 | 164900 | 164800 | 1516 |
| 386 | 20230626 | 130900 | 45140587400 | 164800 | 164800 | 164900 | 164800 | 327 |
| 387 | 20230626 | 130800 | 45086697200 | 164800 | 164900 | 164900 | 164800 | 521 |
| 388 | 20230626 | 130700 | 45000824000 | 164800 | 164800 | 164900 | 164800 | 536 |
| 389 | 20230626 | 130600 | 44912470200 | 164800 | 164800 | 164900 | 164800 | 218 |
| 390 | 20230626 | 130500 | 44876542800 | 164800 | 164900 | 164900 | 164800 | 436 |
| 391 | 20230626 | 130400 | 44804684300 | 164900 | 164800 | 164900 | 164800 | 185 |
| 392 | 20230626 | 130300 | 44774186100 | 164800 | 164800 | 164900 | 164800 | 197 |
| 393 | 20230626 | 130200 | 44741714400 | 164800 | 164800 | 164900 | 164800 | 421 |
| 394 | 20230626 | 130100 | 44672299400 | 164900 | 164900 | 164900 | 164800 | 183 |
| 395 | 20230626 | 130000 | 44642139600 | 164900 | 164800 | 164900 | 164800 | 452 |
| 396 | 20230626 | 125900 | 44567641900 | 164800 | 164800 | 164900 | 164800 | 194 |
| 397 | 20230626 | 125800 | 44535665200 | 164800 | 164900 | 164900 | 164800 | 1001 |
| 398 | 20230626 | 125700 | 44370699500 | 164800 | 164800 | 164900 | 164800 | 183 |
| 399 | 20230626 | 125600 | 44340528300 | 164800 | 164800 | 164900 | 164800 | 370 |
| 400 | 20230626 | 125500 | 44279532400 | 164900 | 164900 | 164900 | 164800 | 236 |
| 401 | 20230626 | 125400 | 44240638600 | 164800 | 164800 | 164900 | 164800 | 216 |
| 402 | 20230626 | 125300 | 44205037200 | 164800 | 164900 | 164900 | 164800 | 87 |
| 403 | 20230626 | 125200 | 44190696500 | 164800 | 164800 | 164900 | 164800 | 484 |
| 404 | 20230626 | 125100 | 44110919900 | 164900 | 164800 | 164900 | 164800 | 157 |
| 405 | 20230626 | 125000 | 44085034400 | 164800 | 164800 | 164900 | 164800 | 198 |
| 406 | 20230626 | 124900 | 44052403900 | 164900 | 164800 | 164900 | 164800 | 118 |
| 407 | 20230626 | 124800 | 44032951800 | 164900 | 164800 | 164900 | 164800 | 489 |
| 408 | 20230626 | 124700 | 43952364200 | 164800 | 164800 | 164900 | 164800 | 299 |
| 409 | 20230626 | 124600 | 43903083800 | 164800 | 164900 | 164900 | 164800 | 296 |
| 410 | 20230626 | 124500 | 43854281500 | 164800 | 164800 | 164900 | 164800 | 494 |
| 411 | 20230626 | 124400 | 43772839800 | 164800 | 164800 | 164900 | 164800 | 158 |
| 412 | 20230626 | 124300 | 43746792100 | 164900 | 164800 | 164900 | 164800 | 232 |
| 413 | 20230626 | 124200 | 43708547500 | 164800 | 164800 | 164900 | 164800 | 144 |
| 414 | 20230626 | 124100 | 43684810600 | 164900 | 164800 | 164900 | 164800 | 322 |
| 415 | 20230626 | 124000 | 43631728500 | 164900 | 164800 | 164900 | 164800 | 78 |
| 416 | 20230626 | 123900 | 43618872600 | 164800 | 164800 | 164900 | 164800 | 117 |
| 417 | 20230626 | 123800 | 43599584200 | 164900 | 165100 | 165200 | 164800 | 1998 |
| 418 | 20230626 | 123700 | 43269818100 | 165100 | 165100 | 165200 | 165100 | 423 |
| 419 | 20230626 | 123600 | 43199944100 | 165200 | 165200 | 165200 | 165100 | 307 |
| 420 | 20230626 | 123500 | 43149238600 | 165100 | 165200 | 165200 | 165100 | 133 |
| 421 | 20230626 | 123400 | 43127276100 | 165200 | 165200 | 165200 | 165100 | 231 |
| 422 | 20230626 | 123300 | 43089117700 | 165200 | 165200 | 165200 | 165100 | 549 |
| 423 | 20230626 | 123200 | 42998426200 | 165100 | 165200 | 165200 | 165100 | 243 |
| 424 | 20230626 | 123100 | 42958290500 | 165200 | 165200 | 165200 | 165100 | 348 |
| 425 | 20230626 | 123000 | 42900803100 | 165200 | 165100 | 165200 | 165100 | 219 |
| 426 | 20230626 | 122900 | 42864635200 | 165200 | 165200 | 165300 | 165100 | 300 |
| 427 | 20230626 | 122800 | 42815072400 | 165200 | 165100 | 165200 | 165100 | 109 |
| 428 | 20230626 | 122700 | 42797066300 | 165100 | 165100 | 165200 | 165100 | 99 |
| 429 | 20230626 | 122600 | 42780714500 | 165100 | 165100 | 165200 | 165100 | 90 |
| 430 | 20230626 | 122500 | 42765850000 | 165200 | 165100 | 165200 | 165100 | 142 |
| 431 | 20230626 | 122400 | 42742394900 | 165100 | 165000 | 165300 | 164900 | 2456 |
| 432 | 20230626 | 122300 | 42336772800 | 165000 | 165000 | 165000 | 164900 | 206 |
| 433 | 20230626 | 122200 | 42302785700 | 165000 | 165000 | 165000 | 164900 | 343 |
| 434 | 20230626 | 122100 | 42246192700 | 164900 | 164900 | 165000 | 164900 | 347 |
| 435 | 20230626 | 122000 | 42188958500 | 164800 | 164900 | 164900 | 164800 | 119 |
| 436 | 20230626 | 121900 | 42169337500 | 164900 | 164900 | 164900 | 164800 | 475 |
| 437 | 20230626 | 121800 | 42091011500 | 164900 | 164900 | 164900 | 164800 | 674 |
| 438 | 20230626 | 121700 | 41979906600 | 164900 | 164900 | 164900 | 164800 | 173 |
| 439 | 20230626 | 121600 | 41951381800 | 164800 | 164900 | 164900 | 164800 | 292 |
| 440 | 20230626 | 121500 | 41903240300 | 164800 | 164800 | 164900 | 164700 | 465 |
| 441 | 20230626 | 121400 | 41826599900 | 164800 | 164700 | 164800 | 164600 | 159 |
| 442 | 20230626 | 121300 | 41800411400 | 164700 | 164700 | 164700 | 164600 | 406 |
| 443 | 20230626 | 121200 | 41733551000 | 164700 | 164700 | 164700 | 164600 | 194 |
| 444 | 20230626 | 121100 | 41701604100 | 164700 | 164700 | 164700 | 164600 | 891 |
| 445 | 20230626 | 121000 | 41554856800 | 164600 | 164800 | 164800 | 164600 | 1795 |
| 446 | 20230626 | 120900 | 41259239500 | 164800 | 165000 | 165100 | 164800 | 1238 |
| 447 | 20230626 | 120800 | 41055061300 | 165100 | 165000 | 165100 | 165000 | 393 |
| 448 | 20230626 | 120700 | 40990210300 | 165000 | 165100 | 165200 | 165000 | 1008 |
| 449 | 20230626 | 120600 | 40823778600 | 165200 | 165100 | 165200 | 165100 | 211 |
| 450 | 20230626 | 120500 | 40788924900 | 165100 | 165200 | 165200 | 165100 | 172 |
| 451 | 20230626 | 120400 | 40760513800 | 165200 | 165100 | 165200 | 165100 | 133 |
| 452 | 20230626 | 120300 | 40738544300 | 165200 | 165100 | 165200 | 165100 | 227 |
| 453 | 20230626 | 120200 | 40701051000 | 165100 | 165100 | 165200 | 165100 | 351 |
| 454 | 20230626 | 120100 | 40643083700 | 165100 | 165100 | 165200 | 165100 | 174 |
| 455 | 20230626 | 120000 | 40614352300 | 165100 | 165200 | 165200 | 165100 | 247 |
| 456 | 20230626 | 115900 | 40573553000 | 165200 | 165200 | 165200 | 165100 | 418 |
| 457 | 20230626 | 115800 | 40504522900 | 165100 | 165200 | 165200 | 165100 | 818 |
| 458 | 20230626 | 115700 | 40369448100 | 165100 | 165200 | 165200 | 165100 | 974 |
| 459 | 20230626 | 115600 | 40208593400 | 165200 | 165200 | 165200 | 165100 | 245 |
| 460 | 20230626 | 115500 | 40168126300 | 165100 | 165200 | 165200 | 165100 | 313 |
| 461 | 20230626 | 115400 | 40116425400 | 165200 | 165300 | 165300 | 165100 | 543 |
| 462 | 20230626 | 115300 | 40026715900 | 165200 | 165400 | 165500 | 165200 | 645 |
| 463 | 20230626 | 115200 | 39920074400 | 165400 | 165700 | 165700 | 165400 | 5374 |
| 464 | 20230626 | 115100 | 39030144300 | 165600 | 165700 | 165700 | 165600 | 397 |
| 465 | 20230626 | 115000 | 38964367500 | 165600 | 165700 | 165700 | 165600 | 546 |
| 466 | 20230626 | 114900 | 38873906800 | 165600 | 165600 | 165700 | 165600 | 430 |
| 467 | 20230626 | 114800 | 38802662500 | 165700 | 165700 | 165700 | 165600 | 434 |
| 468 | 20230626 | 114700 | 38730755200 | 165700 | 165600 | 165700 | 165600 | 633 |
| 469 | 20230626 | 114600 | 38625871800 | 165700 | 165700 | 165700 | 165600 | 405 |
| 470 | 20230626 | 114500 | 38558770300 | 165700 | 165600 | 165700 | 165600 | 339 |
| 471 | 20230626 | 114400 | 38502603200 | 165600 | 165700 | 165700 | 165600 | 296 |
| 472 | 20230626 | 114300 | 38453563100 | 165600 | 165600 | 165700 | 165600 | 573 |
| 473 | 20230626 | 114200 | 38358643400 | 165600 | 165700 | 165700 | 165600 | 506 |
| 474 | 20230626 | 114100 | 38274812600 | 165700 | 165600 | 165700 | 165600 | 361 |
| 475 | 20230626 | 114000 | 38215006100 | 165600 | 165600 | 165700 | 165600 | 309 |
| 476 | 20230626 | 113900 | 38163815100 | 165600 | 165600 | 165700 | 165600 | 737 |
| 477 | 20230626 | 113800 | 38041748700 | 165700 | 165600 | 165700 | 165600 | 729 |
| 478 | 20230626 | 113700 | 37920999000 | 165700 | 165600 | 165800 | 165600 | 912 |
| 479 | 20230626 | 113600 | 37769889600 | 165700 | 165700 | 165700 | 165600 | 359 |
| 480 | 20230626 | 113500 | 37710412800 | 165600 | 165600 | 165700 | 165600 | 404 |
| 481 | 20230626 | 113400 | 37643480300 | 165600 | 165700 | 165700 | 165600 | 427 |
| 482 | 20230626 | 113300 | 37572739600 | 165700 | 165600 | 165700 | 165600 | 880 |
| 483 | 20230626 | 113200 | 37426948600 | 165600 | 165700 | 165800 | 165600 | 1592 |
| 484 | 20230626 | 113100 | 37163136400 | 165700 | 165700 | 165800 | 165700 | 382 |
| 485 | 20230626 | 113000 | 37099821200 | 165700 | 165800 | 165800 | 165700 | 1061 |
| 486 | 20230626 | 112900 | 36923991900 | 165700 | 165800 | 165800 | 165700 | 311 |
| 487 | 20230626 | 112800 | 36872437300 | 165800 | 165700 | 165800 | 165700 | 339 |
| 488 | 20230626 | 112700 | 36816237100 | 165700 | 165800 | 165800 | 165700 | 633 |
| 489 | 20230626 | 112600 | 36711290800 | 165800 | 165800 | 165800 | 165700 | 202 |
| 490 | 20230626 | 112500 | 36677805600 | 165700 | 165700 | 165800 | 165700 | 396 |
| 491 | 20230626 | 112400 | 36612164200 | 165700 | 165800 | 165800 | 165700 | 430 |
| 492 | 20230626 | 112300 | 36540889100 | 165700 | 165600 | 165800 | 165600 | 446 |
| 493 | 20230626 | 112200 | 36466980500 | 165600 | 165800 | 165800 | 165600 | 1096 |
| 494 | 20230626 | 112100 | 36285363000 | 165800 | 165700 | 165800 | 165700 | 660 |
| 495 | 20230626 | 112000 | 36175969700 | 165700 | 165800 | 165900 | 165700 | 1708 |
| 496 | 20230626 | 111900 | 35892891900 | 165900 | 165900 | 166000 | 165800 | 2224 |
| 497 | 20230626 | 111800 | 35523910900 | 165900 | 166000 | 166000 | 165900 | 819 |
| 498 | 20230626 | 111700 | 35387989500 | 166000 | 166000 | 166000 | 165900 | 425 |
| 499 | 20230626 | 111600 | 35317450000 | 166000 | 166100 | 166100 | 166000 | 2093 |
| 500 | 20230626 | 111500 | 34969977800 | 166000 | 166000 | 166100 | 166000 | 669 |
| 501 | 20230626 | 111400 | 34858866600 | 166100 | 166000 | 166100 | 165900 | 1312 |
| 502 | 20230626 | 111300 | 34641063300 | 166000 | 166000 | 166000 | 165900 | 1646 |
| 503 | 20230626 | 111200 | 34367846700 | 165900 | 165900 | 166000 | 165900 | 1216 |
| 504 | 20230626 | 111100 | 34166015200 | 165900 | 166000 | 166000 | 165900 | 1399 |
| 505 | 20230626 | 111000 | 33933802600 | 165900 | 166000 | 166000 | 165900 | 604 |
| 506 | 20230626 | 110900 | 33833548700 | 165900 | 165700 | 166000 | 165700 | 4427 |
| 507 | 20230626 | 110800 | 33099250100 | 165800 | 165800 | 165800 | 165700 | 974 |
| 508 | 20230626 | 110700 | 32937782800 | 165800 | 165800 | 165800 | 165700 | 568 |
| 509 | 20230626 | 110600 | 32843623100 | 165800 | 165700 | 165800 | 165700 | 566 |
| 510 | 20230626 | 110500 | 32749790500 | 165700 | 165700 | 165800 | 165700 | 513 |
| 511 | 20230626 | 110400 | 32664743000 | 165800 | 165800 | 165800 | 165700 | 366 |
| 512 | 20230626 | 110300 | 32604065500 | 165700 | 165700 | 165800 | 165700 | 648 |
| 513 | 20230626 | 110200 | 32496643800 | 165700 | 165800 | 165800 | 165700 | 453 |
| 514 | 20230626 | 110100 | 32421552100 | 165800 | 165900 | 166000 | 165700 | 1905 |
| 515 | 20230626 | 110000 | 32105744300 | 165900 | 165800 | 166000 | 165800 | 667 |
| 516 | 20230626 | 105900 | 31995047200 | 165900 | 165700 | 165900 | 165600 | 2932 |
| 517 | 20230626 | 105800 | 31508877000 | 165700 | 165600 | 165700 | 165600 | 665 |
| 518 | 20230626 | 105700 | 31398693300 | 165700 | 165600 | 165700 | 165500 | 1747 |
| 519 | 20230626 | 105600 | 31109355400 | 165600 | 165500 | 165600 | 165300 | 1645 |
| 520 | 20230626 | 105500 | 30837223700 | 165400 | 165400 | 165500 | 165400 | 1034 |
| 521 | 20230626 | 105400 | 30666161700 | 165400 | 165500 | 165500 | 165400 | 483 |
| 522 | 20230626 | 105300 | 30586248700 | 165500 | 165800 | 165800 | 165500 | 794 |
| 523 | 20230626 | 105200 | 30454746400 | 165700 | 165900 | 166000 | 165700 | 2322 |
| 524 | 20230626 | 105100 | 30069530300 | 165900 | 165100 | 166000 | 165100 | 9091 |
| 525 | 20230626 | 105000 | 28564196000 | 165100 | 164800 | 165200 | 164700 | 9242 |
| 526 | 20230626 | 104900 | 27039376200 | 164800 | 164900 | 164900 | 164800 | 3378 |
| 527 | 20230626 | 104800 | 26482471200 | 164900 | 164800 | 164900 | 164800 | 545 |
| 528 | 20230626 | 104700 | 26392610600 | 164900 | 164700 | 164900 | 164700 | 2328 |
| 529 | 20230626 | 104600 | 26008864300 | 164700 | 164700 | 164800 | 164600 | 3234 |
| 530 | 20230626 | 104500 | 25476111700 | 164600 | 164600 | 164700 | 164600 | 1778 |
| 531 | 20230626 | 104400 | 25183382400 | 164600 | 164600 | 164600 | 164500 | 708 |
| 532 | 20230626 | 104300 | 25066861300 | 164500 | 164600 | 164600 | 164500 | 1416 |
| 533 | 20230626 | 104200 | 24833796100 | 164600 | 164600 | 164600 | 164500 | 390 |
| 534 | 20230626 | 104100 | 24769614400 | 164500 | 164500 | 164600 | 164400 | 1686 |
| 535 | 20230626 | 104000 | 24492259100 | 164500 | 164400 | 164500 | 164400 | 452 |
| 536 | 20230626 | 103900 | 24417907400 | 164500 | 164300 | 164500 | 164300 | 1205 |
| 537 | 20230626 | 103800 | 24219782100 | 164300 | 164300 | 164400 | 164200 | 1323 |
| 538 | 20230626 | 103700 | 24002402400 | 164300 | 164300 | 164300 | 164200 | 542 |
| 539 | 20230626 | 103600 | 23913368200 | 164400 | 164400 | 164400 | 164300 | 373 |
| 540 | 20230626 | 103500 | 23852066900 | 164400 | 164300 | 164400 | 164300 | 1020 |
| 541 | 20230626 | 103400 | 23684460800 | 164300 | 164400 | 164400 | 164300 | 796 |
| 542 | 20230626 | 103300 | 23553611800 | 164400 | 164500 | 164500 | 164400 | 531 |
| 543 | 20230626 | 103200 | 23466288000 | 164400 | 164600 | 164600 | 164400 | 1250 |
| 544 | 20230626 | 103100 | 23260645500 | 164600 | 164600 | 164600 | 164500 | 833 |
| 545 | 20230626 | 103000 | 23123545500 | 164600 | 164500 | 164600 | 164400 | 1475 |
| 546 | 20230626 | 102900 | 22880911700 | 164500 | 164400 | 164500 | 164400 | 2186 |
| 547 | 20230626 | 102800 | 22521340700 | 164400 | 164400 | 164400 | 164300 | 2933 |
| 548 | 20230626 | 102700 | 22039166800 | 164400 | 164400 | 164400 | 164300 | 563 |
| 549 | 20230626 | 102600 | 21946638600 | 164300 | 164300 | 164400 | 164300 | 475 |
| 550 | 20230626 | 102500 | 21868565200 | 164300 | 164300 | 164400 | 164200 | 2720 |
| 551 | 20230626 | 102400 | 21421636900 | 164300 | 164300 | 164300 | 164200 | 493 |
| 552 | 20230626 | 102300 | 21340641100 | 164300 | 164300 | 164300 | 164200 | 610 |
| 553 | 20230626 | 102200 | 21240450400 | 164300 | 164100 | 164300 | 164100 | 726 |
| 554 | 20230626 | 102100 | 21121214300 | 164200 | 164200 | 164200 | 164100 | 987 |
| 555 | 20230626 | 102000 | 20959149800 | 164100 | 164000 | 164200 | 163800 | 2729 |
| 556 | 20230626 | 101900 | 20511619800 | 163900 | 164100 | 164200 | 163900 | 3225 |
| 557 | 20230626 | 101800 | 19982376700 | 164100 | 164000 | 164200 | 163900 | 3498 |
| 558 | 20230626 | 101700 | 19408357800 | 164000 | 163900 | 164000 | 163800 | 2330 |
| 559 | 20230626 | 101600 | 19026479000 | 163800 | 163800 | 163800 | 163600 | 3504 |
| 560 | 20230626 | 101500 | 18452785400 | 163700 | 163800 | 163900 | 163700 | 1463 |
| 561 | 20230626 | 101400 | 18213135100 | 163800 | 163900 | 163900 | 163800 | 354 |
| 562 | 20230626 | 101300 | 18155115700 | 163800 | 163900 | 163900 | 163800 | 526 |
| 563 | 20230626 | 101200 | 18068927500 | 163900 | 164000 | 164000 | 163900 | 781 |
| 564 | 20230626 | 101100 | 17940900900 | 164000 | 163900 | 164000 | 163900 | 571 |
| 565 | 20230626 | 101000 | 17847280300 | 163900 | 164100 | 164100 | 163900 | 432 |
| 566 | 20230626 | 100900 | 17776430200 | 164000 | 164100 | 164100 | 164000 | 1816 |
| 567 | 20230626 | 100800 | 17478560100 | 164100 | 164100 | 164100 | 164000 | 512 |
| 568 | 20230626 | 100700 | 17394551600 | 164100 | 164100 | 164100 | 164000 | 1004 |
| 569 | 20230626 | 100600 | 17229807300 | 164000 | 164100 | 164100 | 164000 | 481 |
| 570 | 20230626 | 100500 | 17150880100 | 164100 | 164100 | 164200 | 164000 | 712 |
| 571 | 20230626 | 100400 | 17034034800 | 164100 | 164200 | 164300 | 164100 | 1264 |
| 572 | 20230626 | 100300 | 16826473400 | 164200 | 164300 | 164300 | 164200 | 577 |
| 573 | 20230626 | 100200 | 16731705000 | 164200 | 164300 | 164300 | 164200 | 234 |
| 574 | 20230626 | 100100 | 16693265200 | 164200 | 164100 | 164300 | 164100 | 183 |
| 575 | 20230626 | 100000 | 16663206100 | 164200 | 164200 | 164200 | 164100 | 705 |
| 576 | 20230626 | 095900 | 16547448400 | 164200 | 164300 | 164400 | 164000 | 2231 |
| 577 | 20230626 | 095800 | 16180911800 | 164200 | 163900 | 164400 | 163900 | 4546 |
| 578 | 20230626 | 095700 | 15434981900 | 163900 | 163700 | 163900 | 163600 | 2505 |
| 579 | 20230626 | 095600 | 15024573500 | 163700 | 163200 | 163700 | 163200 | 2523 |
| 580 | 20230626 | 095500 | 14612440000 | 163300 | 163400 | 163500 | 163200 | 1205 |
| 581 | 20230626 | 095400 | 14415630800 | 163500 | 163700 | 163700 | 163400 | 830 |
| 582 | 20230626 | 095300 | 14279898400 | 163600 | 163600 | 163700 | 163600 | 416 |
| 583 | 20230626 | 095200 | 14211839700 | 163700 | 163700 | 163700 | 163600 | 689 |
| 584 | 20230626 | 095100 | 14099107700 | 163600 | 163600 | 163700 | 163600 | 261 |
| 585 | 20230626 | 095000 | 14056401800 | 163700 | 163600 | 163700 | 163600 | 336 |
| 586 | 20230626 | 094900 | 14001419200 | 163600 | 163000 | 163600 | 162900 | 2858 |
| 587 | 20230626 | 094800 | 13535105400 | 162900 | 162800 | 163000 | 162800 | 2623 |
| 588 | 20230626 | 094700 | 13107957600 | 162800 | 163000 | 163100 | 162800 | 2121 |
| 589 | 20230626 | 094600 | 12762325600 | 163000 | 163000 | 163100 | 163000 | 1577 |
| 590 | 20230626 | 094500 | 12505273000 | 163100 | 163100 | 163100 | 163000 | 143 |
| 591 | 20230626 | 094400 | 12481956000 | 163100 | 163000 | 163100 | 163000 | 454 |
| 592 | 20230626 | 094300 | 12407912500 | 163000 | 163000 | 163100 | 163000 | 1683 |
| 593 | 20230626 | 094200 | 12133416800 | 163000 | 163000 | 163100 | 163000 | 205 |
| 594 | 20230626 | 094100 | 12099995000 | 163000 | 163000 | 163100 | 163000 | 1203 |
| 595 | 20230626 | 094000 | 11903793900 | 163000 | 163000 | 163100 | 163000 | 1457 |
| 596 | 20230626 | 093900 | 11666302600 | 163100 | 163100 | 163100 | 162900 | 1485 |
| 597 | 20230626 | 093800 | 11424238800 | 163100 | 163500 | 163500 | 163000 | 2139 |
| 598 | 20230626 | 093700 | 11075070800 | 163500 | 163700 | 163700 | 163500 | 1998 |
| 599 | 20230626 | 093600 | 10748271600 | 163600 | 163700 | 163700 | 163600 | 215 |
| 600 | 20230626 | 093500 | 10713081500 | 163700 | 163700 | 163700 | 163600 | 495 |
| 601 | 20230626 | 093400 | 10632054900 | 163800 | 163600 | 163900 | 163600 | 3257 |
| 602 | 20230626 | 093300 | 10098711200 | 163700 | 163700 | 163700 | 163600 | 103 |
| 603 | 20230626 | 093200 | 10081854400 | 163700 | 163600 | 163700 | 163600 | 121 |
| 604 | 20230626 | 093100 | 10062055700 | 163700 | 163700 | 163700 | 163600 | 589 |
| 605 | 20230626 | 093000 | 9965639400 | 163700 | 163600 | 163700 | 163600 | 385 |
| 606 | 20230626 | 092900 | 9902651600 | 163600 | 163600 | 163700 | 163600 | 159 |
| 607 | 20230626 | 092800 | 9876636400 | 163700 | 163600 | 163700 | 163600 | 285 |
| 608 | 20230626 | 092700 | 9829999900 | 163700 | 163600 | 163700 | 163600 | 390 |
| 609 | 20230626 | 092600 | 9766185300 | 163600 | 163900 | 163900 | 163600 | 1183 |
| 610 | 20230626 | 092500 | 9572411500 | 164000 | 163900 | 164000 | 163900 | 536 |
| 611 | 20230626 | 092400 | 9484528900 | 163900 | 163600 | 164000 | 163300 | 3203 |
| 612 | 20230626 | 092300 | 8960284300 | 163700 | 163600 | 163900 | 163600 | 1486 |
| 613 | 20230626 | 092200 | 8716902200 | 163600 | 163700 | 163700 | 163600 | 892 |
| 614 | 20230626 | 092100 | 8570904700 | 163700 | 163900 | 163900 | 163700 | 1456 |
| 615 | 20230626 | 092000 | 8332425200 | 163900 | 163800 | 163900 | 163700 | 1702 |
| 616 | 20230626 | 091900 | 8053590700 | 163800 | 163500 | 163800 | 163400 | 2187 |
| 617 | 20230626 | 091800 | 7695786300 | 163400 | 163400 | 163500 | 163400 | 1942 |
| 618 | 20230626 | 091700 | 7378378200 | 163300 | 163400 | 163500 | 163300 | 214 |
| 619 | 20230626 | 091600 | 7343413100 | 163500 | 163400 | 163500 | 163400 | 1443 |
| 620 | 20230626 | 091500 | 7107621100 | 163400 | 162900 | 163400 | 162900 | 2462 |
| 621 | 20230626 | 091400 | 6706065200 | 162900 | 163000 | 163100 | 162900 | 1447 |
| 622 | 20230626 | 091300 | 6470253800 | 163000 | 163000 | 163100 | 163000 | 1032 |
| 623 | 20230626 | 091200 | 6302013000 | 163100 | 163000 | 163100 | 163000 | 556 |
| 624 | 20230626 | 091100 | 6211382600 | 163100 | 163100 | 163200 | 163000 | 1041 |
| 625 | 20230626 | 091000 | 6041604900 | 163200 | 163100 | 163200 | 163100 | 1338 |
| 626 | 20230626 | 090900 | 5823271900 | 163100 | 163500 | 163500 | 163100 | 707 |
| 627 | 20230626 | 090800 | 5707821100 | 163400 | 163200 | 163500 | 163200 | 1203 |
| 628 | 20230626 | 090700 | 5511333600 | 163100 | 162800 | 163200 | 162800 | 1363 |
| 629 | 20230626 | 090600 | 5289102800 | 162800 | 163400 | 163500 | 162700 | 6799 |
| 630 | 20230626 | 090500 | 4180209500 | 163400 | 163300 | 163500 | 163200 | 2648 |
| 631 | 20230626 | 090400 | 3747630300 | 163300 | 163900 | 163900 | 163200 | 3101 |
| 632 | 20230626 | 090300 | 3241280700 | 163900 | 163600 | 163900 | 163200 | 5281 |
| 633 | 20230626 | 090200 | 2378588500 | 163600 | 164200 | 164400 | 163600 | 4443 |
| 634 | 20230626 | 090100 | 1649373000 | 164100 | 164100 | 164400 | 164100 | 1344 |
| 635 | 20230626 | 090000 | 1428607500 | 164000 | 163600 | 164400 | 163400 | 8631 |