35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 191800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 3 | 20230628 | 191700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230628 | 191600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230628 | 191500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230628 | 191400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230628 | 191300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230628 | 191200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230628 | 191100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230628 | 191000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230628 | 190900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230628 | 190800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230628 | 190700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230628 | 190600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230628 | 190500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230628 | 190400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230628 | 190300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230628 | 190200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230628 | 190100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230628 | 190000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230628 | 185900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230628 | 185800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230628 | 185700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230628 | 185600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230628 | 185500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230628 | 185400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230628 | 185300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230628 | 185200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230628 | 185100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230628 | 185000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230628 | 184900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230628 | 184800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 33 | 20230628 | 184700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230628 | 184600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230628 | 184500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230628 | 184400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230628 | 184300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230628 | 184200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230628 | 184100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230628 | 184000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230628 | 183900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230628 | 183800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230628 | 183700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230628 | 183600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230628 | 183500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230628 | 183400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230628 | 183300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230628 | 183200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230628 | 183100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230628 | 183000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230628 | 182900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230628 | 182800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230628 | 182700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230628 | 182600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230628 | 182500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230628 | 182400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230628 | 182300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230628 | 182200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230628 | 182100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230628 | 182000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230628 | 181900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230628 | 181800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 63 | 20230628 | 181700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230628 | 181600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230628 | 181500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230628 | 181400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230628 | 181300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230628 | 181200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230628 | 181100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230628 | 181000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230628 | 180900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230628 | 180800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230628 | 180700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230628 | 180600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230628 | 180500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230628 | 180400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230628 | 180300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230628 | 180200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230628 | 180100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230628 | 180000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230628 | 175900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230628 | 175800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230628 | 175700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230628 | 175600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230628 | 175500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230628 | 175400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230628 | 175300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230628 | 175200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230628 | 175100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230628 | 175000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230628 | 174900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230628 | 174800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 93 | 20230628 | 174700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230628 | 174600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230628 | 174500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230628 | 174400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230628 | 174300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230628 | 174200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230628 | 174100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230628 | 174000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230628 | 173900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230628 | 173800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230628 | 173700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230628 | 173600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230628 | 173500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230628 | 173400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230628 | 173300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230628 | 173200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230628 | 173100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230628 | 173000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230628 | 172900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230628 | 172800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230628 | 172700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230628 | 172600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230628 | 172500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230628 | 172400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230628 | 172300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230628 | 172200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230628 | 172100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230628 | 172000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230628 | 171900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230628 | 171800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 123 | 20230628 | 171700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230628 | 171600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230628 | 171500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230628 | 171400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230628 | 171300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230628 | 171200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230628 | 171100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230628 | 171000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230628 | 170900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230628 | 170800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230628 | 170700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230628 | 170600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230628 | 170500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230628 | 170400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230628 | 170300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230628 | 170200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230628 | 170100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230628 | 170000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230628 | 165900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230628 | 165800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230628 | 165700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230628 | 165600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230628 | 165500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230628 | 165400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230628 | 165300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230628 | 165200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230628 | 165100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230628 | 165000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230628 | 164900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230628 | 164800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 153 | 20230628 | 164700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230628 | 164600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230628 | 164500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230628 | 164400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230628 | 164300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230628 | 164200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230628 | 164100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230628 | 164000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230628 | 163900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230628 | 163800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230628 | 163700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230628 | 163600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230628 | 163500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230628 | 163400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230628 | 163300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230628 | 163200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230628 | 163100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230628 | 163000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230628 | 162900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230628 | 162800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230628 | 162700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230628 | 162600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230628 | 162500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230628 | 162400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230628 | 162300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230628 | 162200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230628 | 162100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230628 | 162000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230628 | 161900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230628 | 161800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 183 | 20230628 | 161700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230628 | 161600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230628 | 161500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230628 | 161400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230628 | 161300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230628 | 161200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230628 | 161100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230628 | 161000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230628 | 160900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230628 | 160800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230628 | 160700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230628 | 160600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230628 | 160500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230628 | 160400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230628 | 160300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230628 | 160200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230628 | 160100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230628 | 160000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230628 | 155900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230628 | 155800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230628 | 155700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230628 | 155600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230628 | 155500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230628 | 155400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230628 | 155300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230628 | 155200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230628 | 155100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230628 | 155000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230628 | 154900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230628 | 154800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 213 | 20230628 | 154700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230628 | 154600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230628 | 154500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230628 | 154400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230628 | 154300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230628 | 154200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230628 | 154100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230628 | 154000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230628 | 153900 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230628 | 153800 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230628 | 153700 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230628 | 153600 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230628 | 153500 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230628 | 153400 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230628 | 153300 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230628 | 153200 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230628 | 153100 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230628 | 153000 | 253021462700 | 39700 | 39700 | 39700 | 39700 | 65516 |
| 231 | 20230628 | 152900 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230628 | 152800 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230628 | 152700 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 234 | 20230628 | 152600 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 235 | 20230628 | 152500 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 236 | 20230628 | 152400 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 237 | 20230628 | 152300 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 238 | 20230628 | 152200 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 239 | 20230628 | 152100 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 240 | 20230628 | 152000 | 250420477500 | 39700 | 39700 | 39700 | 39700 | 0 |
| 241 | 20230628 | 151900 | 250420477500 | 39700 | 39650 | 39750 | 39600 | 19030 |
| 242 | 20230628 | 151800 | 249665530400 | 39650 | 39550 | 39650 | 39500 | 14197 |
| 243 | 20230628 | 151700 | 249103565600 | 39500 | 39400 | 39550 | 39350 | 18100 |
| 244 | 20230628 | 151600 | 248389279600 | 39400 | 39450 | 39500 | 39350 | 19859 |
| 245 | 20230628 | 151500 | 247606575850 | 39450 | 39550 | 39600 | 39450 | 17546 |
| 246 | 20230628 | 151400 | 246913552400 | 39550 | 39550 | 39600 | 39500 | 8878 |
| 247 | 20230628 | 151300 | 246562447500 | 39500 | 39550 | 39550 | 39500 | 13463 |
| 248 | 20230628 | 151200 | 246030508000 | 39550 | 39550 | 39600 | 39500 | 19515 |
| 249 | 20230628 | 151100 | 245258683100 | 39550 | 39600 | 39650 | 39500 | 35281 |
| 250 | 20230628 | 151000 | 243862792100 | 39600 | 39700 | 39750 | 39600 | 7813 |
| 251 | 20230628 | 150900 | 243552920600 | 39700 | 39700 | 39750 | 39650 | 6178 |
| 252 | 20230628 | 150800 | 243307562600 | 39650 | 39700 | 39750 | 39650 | 9115 |
| 253 | 20230628 | 150700 | 242945759250 | 39700 | 39700 | 39750 | 39650 | 6946 |
| 254 | 20230628 | 150600 | 242670022500 | 39750 | 39750 | 39800 | 39700 | 20114 |
| 255 | 20230628 | 150500 | 241870962550 | 39750 | 39850 | 39850 | 39700 | 8947 |
| 256 | 20230628 | 150400 | 241515120600 | 39850 | 39800 | 39900 | 39750 | 3572 |
| 257 | 20230628 | 150300 | 241372850300 | 39800 | 39750 | 39900 | 39750 | 8307 |
| 258 | 20230628 | 150200 | 241042330850 | 39800 | 39900 | 39900 | 39750 | 8887 |
| 259 | 20230628 | 150100 | 240688328400 | 39850 | 39900 | 39950 | 39850 | 4938 |
| 260 | 20230628 | 150000 | 240491312600 | 39850 | 39900 | 39900 | 39800 | 5790 |
| 261 | 20230628 | 145900 | 240260493150 | 39900 | 39850 | 40150 | 39800 | 15845 |
| 262 | 20230628 | 145800 | 239627507500 | 39850 | 39700 | 39850 | 39650 | 27456 |
| 263 | 20230628 | 145700 | 238536477600 | 39700 | 39750 | 39750 | 39600 | 29978 |
| 264 | 20230628 | 145600 | 237347801250 | 39700 | 39950 | 39950 | 39650 | 52217 |
| 265 | 20230628 | 145500 | 235270289800 | 39950 | 40000 | 40050 | 39950 | 9214 |
| 266 | 20230628 | 145400 | 234901793400 | 40000 | 40050 | 40100 | 40000 | 7671 |
| 267 | 20230628 | 145300 | 234594509600 | 40050 | 40000 | 40100 | 40000 | 2827 |
| 268 | 20230628 | 145200 | 234481232950 | 40050 | 40100 | 40150 | 40000 | 32183 |
| 269 | 20230628 | 145100 | 233191230850 | 40100 | 40050 | 40150 | 40050 | 4840 |
| 270 | 20230628 | 145000 | 232997138750 | 40100 | 40100 | 40150 | 40050 | 6080 |
| 271 | 20230628 | 144900 | 232753391650 | 40100 | 40100 | 40150 | 40050 | 3773 |
| 272 | 20230628 | 144800 | 232602170050 | 40100 | 40100 | 40150 | 40050 | 3051 |
| 273 | 20230628 | 144700 | 232479832350 | 40100 | 40050 | 40150 | 40050 | 5042 |
| 274 | 20230628 | 144600 | 232277594600 | 40050 | 40050 | 40150 | 40050 | 4997 |
| 275 | 20230628 | 144500 | 232077250600 | 40100 | 40050 | 40100 | 40000 | 9787 |
| 276 | 20230628 | 144400 | 231685438400 | 40050 | 40100 | 40150 | 40050 | 13367 |
| 277 | 20230628 | 144300 | 231149456550 | 40100 | 40100 | 40150 | 40100 | 2220 |
| 278 | 20230628 | 144200 | 231060364000 | 40100 | 40100 | 40150 | 40100 | 2392 |
| 279 | 20230628 | 144100 | 230964388550 | 40150 | 40150 | 40200 | 40050 | 6265 |
| 280 | 20230628 | 144000 | 230712951100 | 40150 | 40150 | 40250 | 40100 | 8471 |
| 281 | 20230628 | 143900 | 230372776450 | 40200 | 40150 | 40200 | 40100 | 2767 |
| 282 | 20230628 | 143800 | 230261679100 | 40150 | 40100 | 40200 | 40100 | 5292 |
| 283 | 20230628 | 143700 | 230049284300 | 40150 | 40100 | 40150 | 40100 | 3704 |
| 284 | 20230628 | 143600 | 229900663550 | 40100 | 40150 | 40150 | 40100 | 4298 |
| 285 | 20230628 | 143500 | 229728165950 | 40150 | 40100 | 40150 | 40100 | 2380 |
| 286 | 20230628 | 143400 | 229632677250 | 40150 | 40100 | 40150 | 40100 | 2071 |
| 287 | 20230628 | 143300 | 229549601100 | 40150 | 40150 | 40150 | 40100 | 4818 |
| 288 | 20230628 | 143200 | 229356225750 | 40200 | 40200 | 40200 | 40150 | 2849 |
| 289 | 20230628 | 143100 | 229241757850 | 40200 | 40200 | 40300 | 40150 | 13489 |
| 290 | 20230628 | 143000 | 228698853250 | 40200 | 40150 | 40200 | 40050 | 4719 |
| 291 | 20230628 | 142900 | 228509274450 | 40150 | 40050 | 40150 | 40000 | 3145 |
| 292 | 20230628 | 142800 | 228383196700 | 40100 | 40000 | 40100 | 40000 | 4499 |
| 293 | 20230628 | 142700 | 228203148050 | 40000 | 40000 | 40050 | 40000 | 1611 |
| 294 | 20230628 | 142600 | 228138668650 | 40000 | 40050 | 40100 | 40000 | 7160 |
| 295 | 20230628 | 142500 | 227851964350 | 40000 | 40000 | 40050 | 39950 | 6042 |
| 296 | 20230628 | 142400 | 227610188350 | 40000 | 40050 | 40100 | 39950 | 16434 |
| 297 | 20230628 | 142300 | 226952578350 | 40050 | 40050 | 40100 | 40050 | 3975 |
| 298 | 20230628 | 142200 | 226793303300 | 40050 | 40150 | 40150 | 40050 | 2494 |
| 299 | 20230628 | 142100 | 226693295850 | 40100 | 40100 | 40150 | 40050 | 2510 |
| 300 | 20230628 | 142000 | 226592673700 | 40050 | 40050 | 40150 | 40000 | 6074 |
| 301 | 20230628 | 141900 | 226349498000 | 40000 | 40000 | 40100 | 40000 | 6642 |
| 302 | 20230628 | 141800 | 226083498300 | 40000 | 40050 | 40100 | 40000 | 4155 |
| 303 | 20230628 | 141700 | 225917062500 | 40050 | 40050 | 40100 | 40000 | 4056 |
| 304 | 20230628 | 141600 | 225754600650 | 40100 | 40050 | 40100 | 39950 | 20072 |
| 305 | 20230628 | 141500 | 224951586900 | 40000 | 40100 | 40100 | 40000 | 23163 |
| 306 | 20230628 | 141400 | 224024546050 | 40100 | 40150 | 40200 | 40050 | 13199 |
| 307 | 20230628 | 141300 | 223495190850 | 40200 | 40200 | 40250 | 40150 | 1934 |
| 308 | 20230628 | 141200 | 223417483200 | 40200 | 40200 | 40250 | 40150 | 2952 |
| 309 | 20230628 | 141100 | 223298790250 | 40200 | 40150 | 40250 | 40150 | 3376 |
| 310 | 20230628 | 141000 | 223163084100 | 40150 | 40200 | 40250 | 40150 | 4706 |
| 311 | 20230628 | 140900 | 222973822550 | 40150 | 40150 | 40200 | 40150 | 1589 |
| 312 | 20230628 | 140800 | 222909985100 | 40200 | 40250 | 40250 | 40200 | 2140 |
| 313 | 20230628 | 140700 | 222823914700 | 40250 | 40200 | 40250 | 40150 | 3491 |
| 314 | 20230628 | 140600 | 222683678050 | 40200 | 40150 | 40200 | 40100 | 3702 |
| 315 | 20230628 | 140500 | 222535034900 | 40100 | 40150 | 40200 | 40100 | 8192 |
| 316 | 20230628 | 140400 | 222206153550 | 40150 | 40300 | 40350 | 40150 | 15037 |
| 317 | 20230628 | 140300 | 221600990150 | 40300 | 40300 | 40350 | 40250 | 4990 |
| 318 | 20230628 | 140200 | 221399931450 | 40250 | 40250 | 40300 | 40200 | 5056 |
| 319 | 20230628 | 140100 | 221196372500 | 40250 | 40200 | 40300 | 40200 | 7707 |
| 320 | 20230628 | 140000 | 220886366100 | 40200 | 40300 | 40350 | 40200 | 8819 |
| 321 | 20230628 | 135900 | 220531344050 | 40300 | 40300 | 40300 | 40250 | 1979 |
| 322 | 20230628 | 135800 | 220451642850 | 40300 | 40350 | 40400 | 40250 | 9381 |
| 323 | 20230628 | 135700 | 220073343700 | 40350 | 40300 | 40350 | 40250 | 3690 |
| 324 | 20230628 | 135600 | 219924594400 | 40300 | 40300 | 40300 | 40250 | 3141 |
| 325 | 20230628 | 135500 | 219798061250 | 40300 | 40300 | 40300 | 40250 | 2500 |
| 326 | 20230628 | 135400 | 219697378900 | 40300 | 40300 | 40300 | 40200 | 2684 |
| 327 | 20230628 | 135300 | 219589288850 | 40300 | 40250 | 40300 | 40200 | 2619 |
| 328 | 20230628 | 135200 | 219483901700 | 40250 | 40200 | 40250 | 40150 | 2265 |
| 329 | 20230628 | 135100 | 219392870150 | 40200 | 40200 | 40250 | 40150 | 3498 |
| 330 | 20230628 | 135000 | 219252225100 | 40200 | 40250 | 40250 | 40150 | 5889 |
| 331 | 20230628 | 134900 | 219015468550 | 40250 | 40200 | 40250 | 40150 | 3145 |
| 332 | 20230628 | 134800 | 218889052700 | 40150 | 40150 | 40250 | 40150 | 6351 |
| 333 | 20230628 | 134700 | 218633750800 | 40150 | 40200 | 40200 | 40150 | 2989 |
| 334 | 20230628 | 134600 | 218513668200 | 40150 | 40200 | 40200 | 40100 | 7385 |
| 335 | 20230628 | 134500 | 218217190850 | 40200 | 40250 | 40250 | 40150 | 5431 |
| 336 | 20230628 | 134400 | 217999009850 | 40200 | 40150 | 40250 | 40050 | 25545 |
| 337 | 20230628 | 134300 | 216973874800 | 40200 | 40300 | 40300 | 40150 | 16438 |
| 338 | 20230628 | 134200 | 216312941100 | 40300 | 40350 | 40350 | 40250 | 6340 |
| 339 | 20230628 | 134100 | 216057391500 | 40350 | 40300 | 40350 | 40300 | 2606 |
| 340 | 20230628 | 134000 | 215952285200 | 40350 | 40350 | 40350 | 40300 | 2349 |
| 341 | 20230628 | 133900 | 215857573900 | 40300 | 40350 | 40400 | 40300 | 4370 |
| 342 | 20230628 | 133800 | 215681297150 | 40350 | 40300 | 40400 | 40300 | 4546 |
| 343 | 20230628 | 133700 | 215497908700 | 40300 | 40400 | 40400 | 40300 | 2724 |
| 344 | 20230628 | 133600 | 215388073550 | 40350 | 40350 | 40400 | 40350 | 4032 |
| 345 | 20230628 | 133500 | 215225317200 | 40350 | 40350 | 40400 | 40350 | 2437 |
| 346 | 20230628 | 133400 | 215126902600 | 40350 | 40400 | 40400 | 40350 | 2708 |
| 347 | 20230628 | 133300 | 215017612750 | 40400 | 40400 | 40450 | 40350 | 3037 |
| 348 | 20230628 | 133200 | 214894954600 | 40400 | 40400 | 40400 | 40350 | 5150 |
| 349 | 20230628 | 133100 | 214687099100 | 40400 | 40450 | 40450 | 40350 | 5989 |
| 350 | 20230628 | 133000 | 214445059950 | 40450 | 40450 | 40500 | 40400 | 7062 |
| 351 | 20230628 | 132900 | 214159442000 | 40400 | 40450 | 40450 | 40400 | 4505 |
| 352 | 20230628 | 132800 | 213977279400 | 40450 | 40450 | 40450 | 40400 | 7990 |
| 353 | 20230628 | 132700 | 213654203650 | 40500 | 40550 | 40550 | 40450 | 14482 |
| 354 | 20230628 | 132600 | 213067318800 | 40550 | 40450 | 40550 | 40450 | 3917 |
| 355 | 20230628 | 132500 | 212908611550 | 40500 | 40450 | 40500 | 40400 | 3753 |
| 356 | 20230628 | 132400 | 212756679650 | 40450 | 40450 | 40550 | 40400 | 7650 |
| 357 | 20230628 | 132300 | 212447081050 | 40450 | 40450 | 40500 | 40450 | 3555 |
| 358 | 20230628 | 132200 | 212303202900 | 40450 | 40450 | 40500 | 40400 | 2689 |
| 359 | 20230628 | 132100 | 212194406500 | 40450 | 40450 | 40450 | 40350 | 2856 |
| 360 | 20230628 | 132000 | 212078966150 | 40450 | 40450 | 40450 | 40350 | 4302 |
| 361 | 20230628 | 131900 | 211905003850 | 40400 | 40300 | 40400 | 40250 | 11669 |
| 362 | 20230628 | 131800 | 211434437750 | 40300 | 40400 | 40400 | 40250 | 5733 |
| 363 | 20230628 | 131700 | 211203423900 | 40350 | 40350 | 40400 | 40300 | 2485 |
| 364 | 20230628 | 131600 | 211103163250 | 40350 | 40400 | 40400 | 40300 | 2204 |
| 365 | 20230628 | 131500 | 211014208800 | 40350 | 40400 | 40450 | 40350 | 5393 |
| 366 | 20230628 | 131400 | 210796445350 | 40400 | 40400 | 40450 | 40350 | 3850 |
| 367 | 20230628 | 131300 | 210640900100 | 40450 | 40400 | 40450 | 40400 | 3743 |
| 368 | 20230628 | 131200 | 210489629100 | 40450 | 40400 | 40450 | 40350 | 2408 |
| 369 | 20230628 | 131100 | 210392338150 | 40400 | 40350 | 40450 | 40250 | 4192 |
| 370 | 20230628 | 131000 | 210223093250 | 40350 | 40400 | 40450 | 40250 | 5633 |
| 371 | 20230628 | 130900 | 209995918750 | 40350 | 40250 | 40400 | 40200 | 8814 |
| 372 | 20230628 | 130800 | 209640549750 | 40250 | 40250 | 40350 | 40200 | 5914 |
| 373 | 20230628 | 130700 | 209402381300 | 40250 | 40350 | 40400 | 40250 | 8436 |
| 374 | 20230628 | 130600 | 209062391000 | 40350 | 40300 | 40450 | 40300 | 5960 |
| 375 | 20230628 | 130500 | 208821886900 | 40300 | 40450 | 40450 | 40250 | 10985 |
| 376 | 20230628 | 130400 | 208378890100 | 40400 | 40450 | 40500 | 40400 | 4308 |
| 377 | 20230628 | 130300 | 208204684250 | 40450 | 40450 | 40500 | 40450 | 3474 |
| 378 | 20230628 | 130200 | 208064138550 | 40450 | 40400 | 40500 | 40400 | 4015 |
| 379 | 20230628 | 130100 | 207901738600 | 40400 | 40400 | 40550 | 40300 | 14640 |
| 380 | 20230628 | 130000 | 207310225850 | 40400 | 40450 | 40500 | 40150 | 37379 |
| 381 | 20230628 | 125900 | 205802691650 | 40450 | 40500 | 40550 | 40400 | 8527 |
| 382 | 20230628 | 125800 | 205457624550 | 40500 | 40550 | 40550 | 40500 | 2754 |
| 383 | 20230628 | 125700 | 205346033950 | 40550 | 40500 | 40550 | 40450 | 23129 |
| 384 | 20230628 | 125600 | 204410055000 | 40500 | 40550 | 40600 | 40500 | 3152 |
| 385 | 20230628 | 125500 | 204282328850 | 40550 | 40550 | 40600 | 40550 | 1840 |
| 386 | 20230628 | 125400 | 204207688800 | 40600 | 40600 | 40600 | 40550 | 5227 |
| 387 | 20230628 | 125300 | 203995589500 | 40550 | 40550 | 40600 | 40550 | 3048 |
| 388 | 20230628 | 125200 | 203871964700 | 40550 | 40650 | 40700 | 40550 | 5815 |
| 389 | 20230628 | 125100 | 203635910950 | 40700 | 40700 | 40700 | 40600 | 2596 |
| 390 | 20230628 | 125000 | 203530401250 | 40650 | 40700 | 40700 | 40600 | 2348 |
| 391 | 20230628 | 124900 | 203434899750 | 40650 | 40650 | 40700 | 40650 | 4824 |
| 392 | 20230628 | 124800 | 203238725150 | 40650 | 40500 | 40650 | 40500 | 9506 |
| 393 | 20230628 | 124700 | 202853068800 | 40500 | 40600 | 40600 | 40500 | 2739 |
| 394 | 20230628 | 124600 | 202742018300 | 40600 | 40500 | 40650 | 40450 | 8460 |
| 395 | 20230628 | 124500 | 202399066650 | 40500 | 40600 | 40650 | 40500 | 22779 |
| 396 | 20230628 | 124400 | 201475498400 | 40600 | 40650 | 40650 | 40600 | 6089 |
| 397 | 20230628 | 124300 | 201228223400 | 40650 | 40650 | 40700 | 40600 | 3114 |
| 398 | 20230628 | 124200 | 201101610550 | 40600 | 40650 | 40750 | 40600 | 3976 |
| 399 | 20230628 | 124100 | 200939910200 | 40700 | 40650 | 40700 | 40650 | 4082 |
| 400 | 20230628 | 124000 | 200773871700 | 40650 | 40650 | 40700 | 40600 | 13326 |
| 401 | 20230628 | 123900 | 200232270150 | 40650 | 40700 | 40750 | 40650 | 5490 |
| 402 | 20230628 | 123800 | 200008851900 | 40700 | 40700 | 40750 | 40700 | 10114 |
| 403 | 20230628 | 123700 | 199597137450 | 40700 | 40850 | 40850 | 40700 | 6031 |
| 404 | 20230628 | 123600 | 199351252550 | 40800 | 40850 | 40850 | 40750 | 3869 |
| 405 | 20230628 | 123500 | 199193355800 | 40800 | 40850 | 40900 | 40800 | 7347 |
| 406 | 20230628 | 123400 | 198893267700 | 40850 | 40850 | 40900 | 40850 | 3085 |
| 407 | 20230628 | 123300 | 198767155800 | 40900 | 40800 | 40900 | 40800 | 4201 |
| 408 | 20230628 | 123200 | 198595515600 | 40850 | 40800 | 40850 | 40750 | 3172 |
| 409 | 20230628 | 123100 | 198466023550 | 40750 | 40800 | 40900 | 40750 | 7737 |
| 410 | 20230628 | 123000 | 198150336600 | 40850 | 40900 | 40900 | 40850 | 2157 |
| 411 | 20230628 | 122900 | 198062181300 | 40900 | 40950 | 40950 | 40800 | 5701 |
| 412 | 20230628 | 122800 | 197829100150 | 40900 | 40950 | 40950 | 40900 | 4009 |
| 413 | 20230628 | 122700 | 197665014850 | 40950 | 40950 | 41000 | 40900 | 5077 |
| 414 | 20230628 | 122600 | 197457007650 | 40950 | 40900 | 41000 | 40850 | 6513 |
| 415 | 20230628 | 122500 | 197190247700 | 40900 | 41000 | 41000 | 40800 | 9971 |
| 416 | 20230628 | 122400 | 196782389250 | 41000 | 40950 | 41000 | 40950 | 4891 |
| 417 | 20230628 | 122300 | 196581951600 | 40950 | 40950 | 41000 | 40950 | 6003 |
| 418 | 20230628 | 122200 | 196335873450 | 40950 | 41000 | 41000 | 40900 | 12911 |
| 419 | 20230628 | 122100 | 195806656300 | 41000 | 40900 | 41000 | 40900 | 7521 |
| 420 | 20230628 | 122000 | 195498571050 | 40950 | 41000 | 41000 | 40900 | 4716 |
| 421 | 20230628 | 121900 | 195305408700 | 41000 | 40900 | 41000 | 40850 | 9457 |
| 422 | 20230628 | 121800 | 194918199200 | 40850 | 40900 | 40900 | 40850 | 2212 |
| 423 | 20230628 | 121700 | 194827784100 | 40900 | 40900 | 40900 | 40850 | 3601 |
| 424 | 20230628 | 121600 | 194680570200 | 40850 | 40900 | 40900 | 40850 | 1495 |
| 425 | 20230628 | 121500 | 194619466600 | 40850 | 40900 | 40900 | 40850 | 4426 |
| 426 | 20230628 | 121400 | 194438535200 | 40900 | 40900 | 40900 | 40850 | 3654 |
| 427 | 20230628 | 121300 | 194289191850 | 40900 | 40950 | 40950 | 40850 | 3296 |
| 428 | 20230628 | 121200 | 194154318000 | 40950 | 40900 | 40950 | 40850 | 2543 |
| 429 | 20230628 | 121100 | 194050303200 | 40950 | 40900 | 40950 | 40900 | 5040 |
| 430 | 20230628 | 121000 | 193844033550 | 40950 | 40900 | 40950 | 40850 | 6395 |
| 431 | 20230628 | 120900 | 193582418250 | 40900 | 40800 | 40900 | 40800 | 5987 |
| 432 | 20230628 | 120800 | 193337879850 | 40850 | 40800 | 40850 | 40750 | 2738 |
| 433 | 20230628 | 120700 | 193226183750 | 40800 | 40700 | 40800 | 40700 | 2870 |
| 434 | 20230628 | 120600 | 193109141200 | 40700 | 40750 | 40800 | 40700 | 3981 |
| 435 | 20230628 | 120500 | 192946909500 | 40750 | 40750 | 40800 | 40700 | 2352 |
| 436 | 20230628 | 120400 | 192851035800 | 40750 | 40800 | 40800 | 40750 | 3417 |
| 437 | 20230628 | 120300 | 192711713550 | 40800 | 40750 | 40800 | 40700 | 3058 |
| 438 | 20230628 | 120200 | 192587121750 | 40750 | 40750 | 40800 | 40700 | 2158 |
| 439 | 20230628 | 120100 | 192499225500 | 40750 | 40700 | 40800 | 40700 | 2727 |
| 440 | 20230628 | 120000 | 192388119950 | 40700 | 40700 | 40750 | 40700 | 1796 |
| 441 | 20230628 | 115900 | 192314972750 | 40700 | 40700 | 40800 | 40700 | 6142 |
| 442 | 20230628 | 115800 | 192064855650 | 40700 | 40700 | 40750 | 40650 | 5222 |
| 443 | 20230628 | 115700 | 191852256300 | 40750 | 40800 | 40800 | 40700 | 3583 |
| 444 | 20230628 | 115600 | 191706206700 | 40800 | 40700 | 40900 | 40650 | 10171 |
| 445 | 20230628 | 115500 | 191291792900 | 40700 | 40650 | 40700 | 40550 | 12076 |
| 446 | 20230628 | 115400 | 190800999700 | 40650 | 40800 | 40800 | 40550 | 35771 |
| 447 | 20230628 | 115300 | 189346578550 | 40800 | 41050 | 41050 | 40750 | 21562 |
| 448 | 20230628 | 115200 | 188465073950 | 41050 | 41050 | 41050 | 41000 | 16995 |
| 449 | 20230628 | 115100 | 187767562900 | 41000 | 41000 | 41050 | 41000 | 8880 |
| 450 | 20230628 | 115000 | 187403324550 | 40950 | 41000 | 41050 | 40950 | 13715 |
| 451 | 20230628 | 114900 | 186841043250 | 41000 | 41050 | 41050 | 41000 | 10186 |
| 452 | 20230628 | 114800 | 186423119400 | 41000 | 40900 | 41050 | 40900 | 37860 |
| 453 | 20230628 | 114700 | 184872391850 | 40900 | 40900 | 40900 | 40850 | 1692 |
| 454 | 20230628 | 114600 | 184803241700 | 40900 | 40850 | 40900 | 40800 | 7070 |
| 455 | 20230628 | 114500 | 184514397950 | 40850 | 40800 | 40850 | 40750 | 3037 |
| 456 | 20230628 | 114400 | 184390447350 | 40750 | 40850 | 40900 | 40750 | 5936 |
| 457 | 20230628 | 114300 | 184148045800 | 40850 | 40800 | 40900 | 40800 | 8132 |
| 458 | 20230628 | 114200 | 183816007550 | 40800 | 40750 | 40850 | 40700 | 6281 |
| 459 | 20230628 | 114100 | 183559976950 | 40750 | 40800 | 40850 | 40700 | 6156 |
| 460 | 20230628 | 114000 | 183309015500 | 40850 | 40850 | 40900 | 40800 | 7178 |
| 461 | 20230628 | 113900 | 183015868100 | 40850 | 40900 | 40950 | 40850 | 6055 |
| 462 | 20230628 | 113800 | 182768346350 | 40900 | 40900 | 40950 | 40900 | 7866 |
| 463 | 20230628 | 113700 | 182446578300 | 40900 | 40950 | 40950 | 40850 | 5866 |
| 464 | 20230628 | 113600 | 182206624150 | 40900 | 40950 | 40950 | 40900 | 3895 |
| 465 | 20230628 | 113500 | 182047253150 | 40900 | 40850 | 40950 | 40850 | 3204 |
| 466 | 20230628 | 113400 | 181916201450 | 40850 | 40850 | 40950 | 40850 | 6047 |
| 467 | 20230628 | 113300 | 181668915350 | 40850 | 40850 | 40900 | 40800 | 8574 |
| 468 | 20230628 | 113200 | 181318649150 | 40850 | 40850 | 40900 | 40800 | 8045 |
| 469 | 20230628 | 113100 | 180990044650 | 40800 | 41050 | 41050 | 40700 | 38959 |
| 470 | 20230628 | 113000 | 179398893700 | 41000 | 41000 | 41100 | 40950 | 60634 |
| 471 | 20230628 | 112900 | 176911373550 | 40950 | 40950 | 41000 | 40900 | 22973 |
| 472 | 20230628 | 112800 | 175970123650 | 41000 | 40900 | 41000 | 40850 | 31769 |
| 473 | 20230628 | 112700 | 174669623550 | 40950 | 40900 | 41000 | 40900 | 16285 |
| 474 | 20230628 | 112600 | 174002739900 | 40950 | 40950 | 41000 | 40900 | 13554 |
| 475 | 20230628 | 112500 | 173447748750 | 40900 | 40850 | 41000 | 40850 | 66541 |
| 476 | 20230628 | 112400 | 170723076550 | 40900 | 40800 | 40900 | 40700 | 26082 |
| 477 | 20230628 | 112300 | 169658639200 | 40800 | 40800 | 40850 | 40750 | 10268 |
| 478 | 20230628 | 112200 | 169239586050 | 40800 | 40800 | 40800 | 40700 | 9032 |
| 479 | 20230628 | 112100 | 168871226250 | 40800 | 40650 | 40800 | 40650 | 14451 |
| 480 | 20230628 | 112000 | 168282356000 | 40650 | 40600 | 40700 | 40600 | 3947 |
| 481 | 20230628 | 111900 | 168121831500 | 40600 | 40600 | 40650 | 40500 | 5618 |
| 482 | 20230628 | 111800 | 167893818350 | 40650 | 40600 | 40650 | 40550 | 4106 |
| 483 | 20230628 | 111700 | 167727103450 | 40600 | 40550 | 40600 | 40550 | 2617 |
| 484 | 20230628 | 111600 | 167620917700 | 40600 | 40600 | 40600 | 40500 | 8990 |
| 485 | 20230628 | 111500 | 167256345250 | 40600 | 40650 | 40700 | 40550 | 9713 |
| 486 | 20230628 | 111400 | 166861917700 | 40650 | 40750 | 40850 | 40650 | 42664 |
| 487 | 20230628 | 111300 | 165122222250 | 40750 | 40650 | 40800 | 40600 | 30668 |
| 488 | 20230628 | 111200 | 163874297050 | 40600 | 40600 | 40650 | 40600 | 5807 |
| 489 | 20230628 | 111100 | 163638457850 | 40600 | 40600 | 40650 | 40600 | 7887 |
| 490 | 20230628 | 111000 | 163318073950 | 40600 | 40550 | 40650 | 40550 | 7945 |
| 491 | 20230628 | 110900 | 162995508150 | 40550 | 40550 | 40600 | 40550 | 4357 |
| 492 | 20230628 | 110800 | 162818736150 | 40600 | 40550 | 40600 | 40500 | 6207 |
| 493 | 20230628 | 110700 | 162567043300 | 40550 | 40450 | 40600 | 40450 | 13469 |
| 494 | 20230628 | 110600 | 162021051300 | 40500 | 40350 | 40500 | 40350 | 9386 |
| 495 | 20230628 | 110500 | 161641785900 | 40350 | 40350 | 40400 | 40300 | 3038 |
| 496 | 20230628 | 110400 | 161519196600 | 40350 | 40350 | 40400 | 40250 | 4040 |
| 497 | 20230628 | 110300 | 161356333650 | 40300 | 40400 | 40450 | 40300 | 9618 |
| 498 | 20230628 | 110200 | 160968148300 | 40400 | 40300 | 40450 | 40300 | 5240 |
| 499 | 20230628 | 110100 | 160756432900 | 40300 | 40350 | 40400 | 40300 | 7359 |
| 500 | 20230628 | 110000 | 160459442750 | 40350 | 40450 | 40450 | 40350 | 6770 |
| 501 | 20230628 | 105900 | 160185847150 | 40450 | 40350 | 40450 | 40350 | 12270 |
| 502 | 20230628 | 105800 | 159690099450 | 40400 | 40500 | 40500 | 40350 | 12267 |
| 503 | 20230628 | 105700 | 159194196650 | 40450 | 40500 | 40550 | 40450 | 4142 |
| 504 | 20230628 | 105600 | 159026439550 | 40500 | 40600 | 40600 | 40500 | 9429 |
| 505 | 20230628 | 105500 | 158644027450 | 40600 | 40600 | 40650 | 40550 | 8453 |
| 506 | 20230628 | 105400 | 158300850600 | 40600 | 40550 | 40650 | 40550 | 6137 |
| 507 | 20230628 | 105300 | 158051581200 | 40600 | 40650 | 40700 | 40550 | 11520 |
| 508 | 20230628 | 105200 | 157583582100 | 40650 | 40550 | 40700 | 40500 | 28690 |
| 509 | 20230628 | 105100 | 156417321250 | 40550 | 40600 | 40650 | 40500 | 15211 |
| 510 | 20230628 | 105000 | 155800389050 | 40600 | 40600 | 40650 | 40550 | 7470 |
| 511 | 20230628 | 104900 | 155497202850 | 40600 | 40550 | 40600 | 40550 | 19780 |
| 512 | 20230628 | 104800 | 154694457500 | 40550 | 40450 | 40550 | 40400 | 7320 |
| 513 | 20230628 | 104700 | 154398218550 | 40450 | 40400 | 40450 | 40400 | 7141 |
| 514 | 20230628 | 104600 | 154109516850 | 40400 | 40350 | 40550 | 40300 | 19423 |
| 515 | 20230628 | 104500 | 153323939650 | 40300 | 40350 | 40400 | 40300 | 3940 |
| 516 | 20230628 | 104400 | 153164989650 | 40300 | 40350 | 40400 | 40200 | 10590 |
| 517 | 20230628 | 104300 | 152738351450 | 40350 | 40450 | 40500 | 40350 | 7042 |
| 518 | 20230628 | 104200 | 152453806800 | 40450 | 40550 | 40550 | 40400 | 17560 |
| 519 | 20230628 | 104100 | 151742513800 | 40550 | 40400 | 40550 | 40350 | 27896 |
| 520 | 20230628 | 104000 | 150613457500 | 40350 | 40350 | 40500 | 40300 | 28911 |
| 521 | 20230628 | 103900 | 149445213400 | 40350 | 40150 | 40350 | 40150 | 17953 |
| 522 | 20230628 | 103800 | 148722355550 | 40200 | 40150 | 40200 | 40150 | 9590 |
| 523 | 20230628 | 103700 | 148336955500 | 40200 | 39950 | 40200 | 39950 | 16106 |
| 524 | 20230628 | 103600 | 147691321850 | 40000 | 39900 | 40000 | 39850 | 7324 |
| 525 | 20230628 | 103500 | 147398908400 | 39900 | 39850 | 39900 | 39800 | 8724 |
| 526 | 20230628 | 103400 | 147051255350 | 39850 | 39800 | 39850 | 39750 | 15350 |
| 527 | 20230628 | 103300 | 146440453250 | 39850 | 39900 | 40000 | 39800 | 13958 |
| 528 | 20230628 | 103200 | 145883604700 | 39900 | 39950 | 40000 | 39900 | 9943 |
| 529 | 20230628 | 103100 | 145486221850 | 39950 | 39950 | 40000 | 39900 | 4339 |
| 530 | 20230628 | 103000 | 145312728350 | 39950 | 40050 | 40050 | 39950 | 14269 |
| 531 | 20230628 | 102900 | 144741984650 | 40050 | 40050 | 40100 | 40000 | 9412 |
| 532 | 20230628 | 102800 | 144364862100 | 40050 | 40150 | 40200 | 40000 | 16366 |
| 533 | 20230628 | 102700 | 143708775100 | 40150 | 40150 | 40200 | 40050 | 17327 |
| 534 | 20230628 | 102600 | 143013489650 | 40150 | 39900 | 40150 | 39850 | 8480 |
| 535 | 20230628 | 102500 | 142673986250 | 39850 | 39950 | 40000 | 39750 | 31690 |
| 536 | 20230628 | 102400 | 141411144050 | 39950 | 39900 | 39950 | 39850 | 12460 |
| 537 | 20230628 | 102300 | 140913981800 | 39900 | 40000 | 40000 | 39900 | 8883 |
| 538 | 20230628 | 102200 | 140559172000 | 39950 | 40150 | 40150 | 39900 | 24663 |
| 539 | 20230628 | 102100 | 139572223250 | 40150 | 40050 | 40200 | 40050 | 18055 |
| 540 | 20230628 | 102000 | 138847963650 | 40050 | 40050 | 40200 | 40000 | 17480 |
| 541 | 20230628 | 101900 | 138146936000 | 40000 | 40000 | 40050 | 39950 | 10555 |
| 542 | 20230628 | 101800 | 137724891800 | 40050 | 40100 | 40150 | 39950 | 22042 |
| 543 | 20230628 | 101700 | 136843038100 | 40100 | 40050 | 40200 | 40000 | 22771 |
| 544 | 20230628 | 101600 | 135930658700 | 40100 | 40150 | 40150 | 40000 | 31261 |
| 545 | 20230628 | 101500 | 134678121950 | 40150 | 40200 | 40250 | 40150 | 26711 |
| 546 | 20230628 | 101400 | 133604917300 | 40250 | 40350 | 40350 | 40150 | 37301 |
| 547 | 20230628 | 101300 | 132105067300 | 40350 | 40500 | 40550 | 40250 | 52688 |
| 548 | 20230628 | 101200 | 129978522150 | 40550 | 40600 | 40600 | 40500 | 22418 |
| 549 | 20230628 | 101100 | 129069301200 | 40550 | 40750 | 40750 | 40450 | 24224 |
| 550 | 20230628 | 101000 | 128086427600 | 40750 | 40650 | 40850 | 40600 | 23231 |
| 551 | 20230628 | 100900 | 127140420650 | 40650 | 40750 | 40750 | 40600 | 19057 |
| 552 | 20230628 | 100800 | 126365434500 | 40750 | 40650 | 40850 | 40550 | 36974 |
| 553 | 20230628 | 100700 | 124861318300 | 40700 | 40850 | 40900 | 40650 | 33706 |
| 554 | 20230628 | 100600 | 123488697900 | 40850 | 41050 | 41100 | 40850 | 30174 |
| 555 | 20230628 | 100500 | 122252638950 | 41050 | 41350 | 41350 | 40800 | 64000 |
| 556 | 20230628 | 100400 | 119625199650 | 41300 | 41300 | 41400 | 41150 | 72265 |
| 557 | 20230628 | 100300 | 116642738150 | 41300 | 40850 | 41300 | 40850 | 210274 |
| 558 | 20230628 | 100200 | 108014512450 | 40800 | 40900 | 40950 | 40700 | 56135 |
| 559 | 20230628 | 100100 | 105721132000 | 40900 | 40850 | 41000 | 40850 | 101886 |
| 560 | 20230628 | 100000 | 101551138250 | 40850 | 40400 | 40950 | 40400 | 151179 |
| 561 | 20230628 | 095900 | 95397546650 | 40350 | 40350 | 40500 | 40300 | 33915 |
| 562 | 20230628 | 095800 | 94026983650 | 40350 | 40450 | 40450 | 40250 | 34618 |
| 563 | 20230628 | 095700 | 92629103600 | 40400 | 40150 | 40450 | 40100 | 76303 |
| 564 | 20230628 | 095600 | 89554420800 | 40150 | 39900 | 40250 | 39850 | 50814 |
| 565 | 20230628 | 095500 | 87518216350 | 39900 | 39800 | 39950 | 39800 | 16372 |
| 566 | 20230628 | 095400 | 86864954600 | 39750 | 39850 | 39950 | 39750 | 29544 |
| 567 | 20230628 | 095300 | 85687144900 | 39900 | 39700 | 39900 | 39650 | 18121 |
| 568 | 20230628 | 095200 | 84966440750 | 39700 | 39650 | 39700 | 39600 | 14903 |
| 569 | 20230628 | 095100 | 84375321150 | 39650 | 39500 | 39650 | 39500 | 6807 |
| 570 | 20230628 | 095000 | 84105883050 | 39550 | 39500 | 39550 | 39450 | 7771 |
| 571 | 20230628 | 094900 | 83798726150 | 39500 | 39450 | 39500 | 39400 | 8976 |
| 572 | 20230628 | 094800 | 83444650100 | 39500 | 39400 | 39500 | 39400 | 5433 |
| 573 | 20230628 | 094700 | 83230333950 | 39450 | 39500 | 39550 | 39400 | 10894 |
| 574 | 20230628 | 094600 | 82800620950 | 39550 | 39350 | 39550 | 39350 | 13968 |
| 575 | 20230628 | 094500 | 82249399650 | 39400 | 39500 | 39550 | 39400 | 19567 |
| 576 | 20230628 | 094400 | 81476681850 | 39500 | 39500 | 39550 | 39450 | 13046 |
| 577 | 20230628 | 094300 | 80961179750 | 39450 | 39400 | 39500 | 39400 | 13544 |
| 578 | 20230628 | 094200 | 80426458050 | 39450 | 39350 | 39450 | 39300 | 9578 |
| 579 | 20230628 | 094100 | 80049314600 | 39350 | 39300 | 39350 | 39250 | 12936 |
| 580 | 20230628 | 094000 | 79540945250 | 39300 | 39350 | 39400 | 39250 | 17766 |
| 581 | 20230628 | 093900 | 78841973550 | 39300 | 39350 | 39350 | 39200 | 19404 |
| 582 | 20230628 | 093800 | 78080174450 | 39350 | 39350 | 39500 | 39300 | 29888 |
| 583 | 20230628 | 093700 | 76902653400 | 39400 | 39550 | 39600 | 39300 | 43998 |
| 584 | 20230628 | 093600 | 75169091350 | 39550 | 39400 | 39600 | 39400 | 18670 |
| 585 | 20230628 | 093500 | 74431571150 | 39400 | 39600 | 39650 | 39300 | 68826 |
| 586 | 20230628 | 093400 | 71716657450 | 39650 | 39650 | 39700 | 39600 | 12986 |
| 587 | 20230628 | 093300 | 71201695250 | 39700 | 39700 | 39800 | 39650 | 18177 |
| 588 | 20230628 | 093200 | 70479764400 | 39700 | 39700 | 39750 | 39550 | 34618 |
| 589 | 20230628 | 093100 | 69107781950 | 39700 | 40050 | 40050 | 39650 | 52558 |
| 590 | 20230628 | 093000 | 67014910000 | 40050 | 39900 | 40100 | 39900 | 34236 |
| 591 | 20230628 | 092900 | 65646128350 | 39900 | 39800 | 40000 | 39800 | 24124 |
| 592 | 20230628 | 092800 | 64683030100 | 39800 | 40200 | 40200 | 39800 | 79886 |
| 593 | 20230628 | 092700 | 61486723300 | 40250 | 40200 | 40300 | 40200 | 14052 |
| 594 | 20230628 | 092600 | 60921274750 | 40200 | 40450 | 40500 | 40200 | 35019 |
| 595 | 20230628 | 092500 | 59508774100 | 40450 | 40400 | 40450 | 40250 | 18846 |
| 596 | 20230628 | 092400 | 58747729250 | 40400 | 40500 | 40550 | 40300 | 31132 |
| 597 | 20230628 | 092300 | 57489718750 | 40500 | 40500 | 40650 | 40450 | 58948 |
| 598 | 20230628 | 092200 | 55099319800 | 40450 | 40400 | 40500 | 40300 | 34896 |
| 599 | 20230628 | 092100 | 53689370300 | 40300 | 40450 | 40450 | 40150 | 53428 |
| 600 | 20230628 | 092000 | 51535130750 | 40450 | 40200 | 40450 | 40150 | 41612 |
| 601 | 20230628 | 091900 | 49856206150 | 40250 | 40500 | 40550 | 40150 | 62772 |
| 602 | 20230628 | 091800 | 47326160100 | 40500 | 40550 | 40650 | 40400 | 75490 |
| 603 | 20230628 | 091700 | 44265714900 | 40550 | 40750 | 40800 | 40400 | 77224 |
| 604 | 20230628 | 091600 | 41134610350 | 40800 | 40950 | 41000 | 40700 | 92198 |
| 605 | 20230628 | 091500 | 37364035600 | 41000 | 40700 | 41000 | 40600 | 91008 |
| 606 | 20230628 | 091400 | 33644476900 | 40750 | 40700 | 40900 | 40650 | 140186 |
| 607 | 20230628 | 091300 | 27927498450 | 40700 | 40300 | 40750 | 40150 | 152848 |
| 608 | 20230628 | 091200 | 21746002100 | 40250 | 39850 | 40350 | 39800 | 168089 |
| 609 | 20230628 | 091100 | 15014823050 | 39850 | 39500 | 39900 | 39450 | 87647 |
| 610 | 20230628 | 091000 | 11534778650 | 39450 | 39400 | 39500 | 39400 | 9457 |
| 611 | 20230628 | 090900 | 11161520000 | 39400 | 39550 | 39600 | 39400 | 29392 |
| 612 | 20230628 | 090800 | 10000385150 | 39550 | 39400 | 39550 | 39350 | 17096 |
| 613 | 20230628 | 090700 | 9326333050 | 39450 | 39400 | 39450 | 39300 | 12731 |
| 614 | 20230628 | 090600 | 8824778600 | 39350 | 39600 | 39600 | 39350 | 28628 |
| 615 | 20230628 | 090500 | 7694536150 | 39550 | 39450 | 39650 | 39350 | 53791 |
| 616 | 20230628 | 090400 | 5569101800 | 39400 | 39450 | 39500 | 39400 | 15410 |
| 617 | 20230628 | 090300 | 4961512850 | 39450 | 39350 | 39500 | 39300 | 33554 |
| 618 | 20230628 | 090200 | 3637908750 | 39300 | 39300 | 39350 | 39200 | 16847 |
| 619 | 20230628 | 090100 | 2976097350 | 39250 | 39200 | 39300 | 39100 | 19610 |
| 620 | 20230628 | 090000 | 2207388850 | 39200 | 39350 | 39450 | 39200 | 56081 |