37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 193100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 3 | 20230628 | 193000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20230628 | 192900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20230628 | 192800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20230628 | 192700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20230628 | 192600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20230628 | 192500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20230628 | 192400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20230628 | 192300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20230628 | 192200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20230628 | 192100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20230628 | 192000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20230628 | 191900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20230628 | 191800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20230628 | 191700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20230628 | 191600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20230628 | 191500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20230628 | 191400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20230628 | 191300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20230628 | 191200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20230628 | 191100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20230628 | 191000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20230628 | 190900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20230628 | 190800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20230628 | 190700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20230628 | 190600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20230628 | 190500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20230628 | 190400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20230628 | 190300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20230628 | 190200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20230628 | 190100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 33 | 20230628 | 190000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20230628 | 185900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20230628 | 185800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20230628 | 185700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20230628 | 185600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20230628 | 185500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20230628 | 185400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20230628 | 185300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20230628 | 185200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20230628 | 185100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20230628 | 185000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20230628 | 184900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20230628 | 184800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20230628 | 184700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20230628 | 184600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20230628 | 184500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20230628 | 184400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20230628 | 184300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20230628 | 184200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20230628 | 184100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20230628 | 184000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20230628 | 183900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20230628 | 183800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20230628 | 183700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20230628 | 183600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20230628 | 183500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20230628 | 183400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20230628 | 183300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20230628 | 183200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20230628 | 183100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 63 | 20230628 | 183000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20230628 | 182900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20230628 | 182800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20230628 | 182700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20230628 | 182600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20230628 | 182500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20230628 | 182400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20230628 | 182300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20230628 | 182200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20230628 | 182100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20230628 | 182000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20230628 | 181900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20230628 | 181800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20230628 | 181700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20230628 | 181600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20230628 | 181500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20230628 | 181400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20230628 | 181300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20230628 | 181200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20230628 | 181100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20230628 | 181000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20230628 | 180900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20230628 | 180800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20230628 | 180700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20230628 | 180600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20230628 | 180500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20230628 | 180400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20230628 | 180300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20230628 | 180200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20230628 | 180100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 93 | 20230628 | 180000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20230628 | 175900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20230628 | 175800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20230628 | 175700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20230628 | 175600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20230628 | 175500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20230628 | 175400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20230628 | 175300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20230628 | 175200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20230628 | 175100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20230628 | 175000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20230628 | 174900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20230628 | 174800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20230628 | 174700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20230628 | 174600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20230628 | 174500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20230628 | 174400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20230628 | 174300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20230628 | 174200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20230628 | 174100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20230628 | 174000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20230628 | 173900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20230628 | 173800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20230628 | 173700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20230628 | 173600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20230628 | 173500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20230628 | 173400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20230628 | 173300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20230628 | 173200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20230628 | 173100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 123 | 20230628 | 173000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20230628 | 172900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20230628 | 172800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20230628 | 172700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20230628 | 172600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20230628 | 172500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20230628 | 172400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20230628 | 172300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20230628 | 172200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20230628 | 172100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20230628 | 172000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20230628 | 171900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20230628 | 171800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20230628 | 171700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20230628 | 171600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20230628 | 171500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20230628 | 171400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20230628 | 171300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20230628 | 171200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20230628 | 171100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20230628 | 171000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20230628 | 170900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20230628 | 170800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20230628 | 170700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20230628 | 170600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20230628 | 170500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20230628 | 170400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20230628 | 170300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20230628 | 170200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20230628 | 170100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 153 | 20230628 | 170000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20230628 | 165900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20230628 | 165800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20230628 | 165700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20230628 | 165600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20230628 | 165500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20230628 | 165400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20230628 | 165300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20230628 | 165200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20230628 | 165100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20230628 | 165000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20230628 | 164900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20230628 | 164800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20230628 | 164700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20230628 | 164600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20230628 | 164500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20230628 | 164400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20230628 | 164300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20230628 | 164200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20230628 | 164100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20230628 | 164000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20230628 | 163900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20230628 | 163800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20230628 | 163700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20230628 | 163600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20230628 | 163500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20230628 | 163400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20230628 | 163300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20230628 | 163200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20230628 | 163100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 183 | 20230628 | 163000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 184 | 20230628 | 162900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 185 | 20230628 | 162800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 186 | 20230628 | 162700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 187 | 20230628 | 162600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20230628 | 162500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20230628 | 162400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20230628 | 162300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20230628 | 162200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20230628 | 162100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20230628 | 162000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20230628 | 161900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 195 | 20230628 | 161800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 196 | 20230628 | 161700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 197 | 20230628 | 161600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 198 | 20230628 | 161500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 199 | 20230628 | 161400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 200 | 20230628 | 161300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 201 | 20230628 | 161200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 202 | 20230628 | 161100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 203 | 20230628 | 161000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 204 | 20230628 | 160900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 205 | 20230628 | 160800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 206 | 20230628 | 160700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 207 | 20230628 | 160600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 208 | 20230628 | 160500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 209 | 20230628 | 160400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 210 | 20230628 | 160300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 211 | 20230628 | 160200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 212 | 20230628 | 160100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 213 | 20230628 | 160000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 214 | 20230628 | 155900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 215 | 20230628 | 155800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 216 | 20230628 | 155700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 217 | 20230628 | 155600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 218 | 20230628 | 155500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 219 | 20230628 | 155400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 220 | 20230628 | 155300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 221 | 20230628 | 155200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 222 | 20230628 | 155100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 223 | 20230628 | 155000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 224 | 20230628 | 154900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 225 | 20230628 | 154800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 226 | 20230628 | 154700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 227 | 20230628 | 154600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 228 | 20230628 | 154500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 229 | 20230628 | 154400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 230 | 20230628 | 154300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 231 | 20230628 | 154200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 232 | 20230628 | 154100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 233 | 20230628 | 154000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 234 | 20230628 | 153900 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 235 | 20230628 | 153800 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 236 | 20230628 | 153700 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 237 | 20230628 | 153600 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 238 | 20230628 | 153500 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 239 | 20230628 | 153400 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 240 | 20230628 | 153300 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 241 | 20230628 | 153200 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 0 |
| 242 | 20230628 | 153100 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 243 | 20230628 | 153000 | 121038501600 | 151800 | 151800 | 151800 | 151800 | 17637 |
| 244 | 20230628 | 152900 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 245 | 20230628 | 152800 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 246 | 20230628 | 152700 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 247 | 20230628 | 152600 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 248 | 20230628 | 152500 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 249 | 20230628 | 152400 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 250 | 20230628 | 152300 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 251 | 20230628 | 152200 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 252 | 20230628 | 152100 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 253 | 20230628 | 152000 | 118361205000 | 151800 | 151800 | 151800 | 151800 | 0 |
| 254 | 20230628 | 151900 | 118361205000 | 151800 | 151800 | 151900 | 151700 | 2560 |
| 255 | 20230628 | 151800 | 117972620400 | 151700 | 151700 | 151800 | 151700 | 1074 |
| 256 | 20230628 | 151700 | 117809670300 | 151800 | 151700 | 151800 | 151700 | 1322 |
| 257 | 20230628 | 151600 | 117609036800 | 151700 | 151700 | 151800 | 151700 | 1098 |
| 258 | 20230628 | 151500 | 117442400400 | 151800 | 151700 | 151800 | 151700 | 725 |
| 259 | 20230628 | 151400 | 117332383900 | 151700 | 151700 | 151800 | 151700 | 876 |
| 260 | 20230628 | 151300 | 117199454200 | 151800 | 151800 | 151800 | 151700 | 1402 |
| 261 | 20230628 | 151200 | 116986751100 | 151800 | 151800 | 151900 | 151700 | 912 |
| 262 | 20230628 | 151100 | 116848351100 | 151800 | 151800 | 151900 | 151800 | 971 |
| 263 | 20230628 | 151000 | 116700935800 | 151800 | 151700 | 151900 | 151600 | 2093 |
| 264 | 20230628 | 150900 | 116383300900 | 151700 | 151800 | 151800 | 151600 | 1972 |
| 265 | 20230628 | 150800 | 116084087700 | 151800 | 151800 | 151800 | 151700 | 1206 |
| 266 | 20230628 | 150700 | 115901109700 | 151700 | 151700 | 151800 | 151700 | 858 |
| 267 | 20230628 | 150600 | 115770932700 | 151700 | 151800 | 151800 | 151700 | 866 |
| 268 | 20230628 | 150500 | 115639533300 | 151900 | 151800 | 151900 | 151800 | 1742 |
| 269 | 20230628 | 150400 | 115375081000 | 151800 | 151800 | 151900 | 151800 | 797 |
| 270 | 20230628 | 150300 | 115254068900 | 151800 | 151800 | 151900 | 151800 | 447 |
| 271 | 20230628 | 150200 | 115186192800 | 151800 | 151900 | 152000 | 151800 | 1598 |
| 272 | 20230628 | 150100 | 114943382700 | 151900 | 151900 | 152000 | 151900 | 619 |
| 273 | 20230628 | 150000 | 114849326400 | 152000 | 151600 | 152100 | 151600 | 3100 |
| 274 | 20230628 | 145900 | 114378686100 | 151600 | 151700 | 151800 | 151600 | 1545 |
| 275 | 20230628 | 145800 | 114144305700 | 151700 | 151900 | 152000 | 151700 | 848 |
| 276 | 20230628 | 145700 | 114015571800 | 151900 | 151700 | 152000 | 151700 | 3194 |
| 277 | 20230628 | 145600 | 113530603600 | 151700 | 151900 | 151900 | 151700 | 804 |
| 278 | 20230628 | 145500 | 113408541300 | 151900 | 152000 | 152000 | 151900 | 669 |
| 279 | 20230628 | 145400 | 113306898700 | 151900 | 152200 | 152200 | 151800 | 3406 |
| 280 | 20230628 | 145300 | 112789349800 | 152100 | 152300 | 152400 | 152100 | 1760 |
| 281 | 20230628 | 145200 | 112521269800 | 152300 | 152400 | 152400 | 152300 | 1224 |
| 282 | 20230628 | 145100 | 112334764100 | 152400 | 152300 | 152400 | 152300 | 1499 |
| 283 | 20230628 | 145000 | 112106346000 | 152300 | 152400 | 152500 | 152300 | 1686 |
| 284 | 20230628 | 144900 | 111849435600 | 152400 | 152400 | 152500 | 152300 | 1334 |
| 285 | 20230628 | 144800 | 111646114500 | 152300 | 152400 | 152500 | 152300 | 1893 |
| 286 | 20230628 | 144700 | 111357560800 | 152400 | 152400 | 152500 | 152300 | 2862 |
| 287 | 20230628 | 144600 | 110921240800 | 152400 | 151900 | 152500 | 151900 | 4972 |
| 288 | 20230628 | 144500 | 110163749500 | 151900 | 151900 | 152200 | 151900 | 4107 |
| 289 | 20230628 | 144400 | 109539292100 | 151900 | 152200 | 152200 | 151900 | 1878 |
| 290 | 20230628 | 144300 | 109253760600 | 152200 | 152300 | 152400 | 152200 | 1976 |
| 291 | 20230628 | 144200 | 108952864200 | 152300 | 152300 | 152400 | 152300 | 1503 |
| 292 | 20230628 | 144100 | 108723954000 | 152300 | 152300 | 152400 | 152300 | 1081 |
| 293 | 20230628 | 144000 | 108559299500 | 152300 | 152400 | 152500 | 152300 | 1644 |
| 294 | 20230628 | 143900 | 108308786000 | 152400 | 152600 | 152600 | 152400 | 1750 |
| 295 | 20230628 | 143800 | 108041871400 | 152500 | 152500 | 152600 | 152500 | 2090 |
| 296 | 20230628 | 143700 | 107722959700 | 152500 | 152500 | 152700 | 152300 | 4492 |
| 297 | 20230628 | 143600 | 107037970000 | 152500 | 152100 | 152500 | 152000 | 5009 |
| 298 | 20230628 | 143500 | 106275043600 | 152100 | 152200 | 152300 | 152100 | 984 |
| 299 | 20230628 | 143400 | 106125300700 | 152200 | 152200 | 152300 | 152100 | 1543 |
| 300 | 20230628 | 143300 | 105890467800 | 152100 | 151900 | 152200 | 151800 | 2124 |
| 301 | 20230628 | 143200 | 105567524300 | 151900 | 151900 | 152100 | 151800 | 1138 |
| 302 | 20230628 | 143100 | 105394559500 | 151900 | 152000 | 152100 | 151900 | 1369 |
| 303 | 20230628 | 143000 | 105186504300 | 152000 | 151900 | 152100 | 151900 | 1175 |
| 304 | 20230628 | 142900 | 105007922400 | 151900 | 152000 | 152000 | 151900 | 1201 |
| 305 | 20230628 | 142800 | 104825406300 | 151900 | 151700 | 152000 | 151600 | 4406 |
| 306 | 20230628 | 142700 | 104156698800 | 151700 | 151400 | 151800 | 151400 | 1506 |
| 307 | 20230628 | 142600 | 103928314900 | 151400 | 151300 | 151400 | 151300 | 1446 |
| 308 | 20230628 | 142500 | 103709411900 | 151400 | 151400 | 151600 | 151200 | 930 |
| 309 | 20230628 | 142400 | 103568634600 | 151300 | 151100 | 151700 | 151000 | 7780 |
| 310 | 20230628 | 142300 | 102392118800 | 151000 | 151000 | 151100 | 151000 | 666 |
| 311 | 20230628 | 142200 | 102291518300 | 151100 | 151100 | 151100 | 151000 | 647 |
| 312 | 20230628 | 142100 | 102193809900 | 151000 | 151000 | 151100 | 151000 | 1137 |
| 313 | 20230628 | 142000 | 102022116500 | 151000 | 151000 | 151100 | 151000 | 919 |
| 314 | 20230628 | 141900 | 101883334500 | 151000 | 151000 | 151100 | 151000 | 449 |
| 315 | 20230628 | 141800 | 101815516600 | 151000 | 151100 | 151100 | 151000 | 400 |
| 316 | 20230628 | 141700 | 101755106600 | 151100 | 151000 | 151100 | 151000 | 398 |
| 317 | 20230628 | 141600 | 101694996500 | 151000 | 151000 | 151100 | 151000 | 308 |
| 318 | 20230628 | 141500 | 101648475300 | 151000 | 151000 | 151100 | 151000 | 403 |
| 319 | 20230628 | 141400 | 101587603600 | 151000 | 151100 | 151100 | 151000 | 1333 |
| 320 | 20230628 | 141300 | 101386205000 | 151000 | 151100 | 151100 | 151000 | 1178 |
| 321 | 20230628 | 141200 | 101208222700 | 151100 | 151100 | 151200 | 151100 | 851 |
| 322 | 20230628 | 141100 | 101079597700 | 151100 | 151100 | 151200 | 151100 | 441 |
| 323 | 20230628 | 141000 | 101012956400 | 151200 | 151200 | 151200 | 151100 | 385 |
| 324 | 20230628 | 140900 | 100954769700 | 151100 | 151100 | 151200 | 151100 | 405 |
| 325 | 20230628 | 140800 | 100893562400 | 151100 | 151100 | 151200 | 151100 | 1034 |
| 326 | 20230628 | 140700 | 100737316400 | 151100 | 151100 | 151200 | 151100 | 214 |
| 327 | 20230628 | 140600 | 100704972700 | 151100 | 151100 | 151200 | 151100 | 310 |
| 328 | 20230628 | 140500 | 100658118300 | 151100 | 151200 | 151200 | 151100 | 677 |
| 329 | 20230628 | 140400 | 100555772800 | 151200 | 151200 | 151300 | 151200 | 646 |
| 330 | 20230628 | 140300 | 100458083000 | 151300 | 151200 | 151300 | 151200 | 423 |
| 331 | 20230628 | 140200 | 100394117200 | 151200 | 151500 | 151500 | 151200 | 1206 |
| 332 | 20230628 | 140100 | 100211553200 | 151500 | 151100 | 151500 | 151100 | 4037 |
| 333 | 20230628 | 140000 | 99601311700 | 151000 | 151100 | 151100 | 151000 | 529 |
| 334 | 20230628 | 135900 | 99521409200 | 151100 | 151000 | 151100 | 151000 | 462 |
| 335 | 20230628 | 135800 | 99451632300 | 151000 | 151000 | 151100 | 150900 | 3896 |
| 336 | 20230628 | 135700 | 98863360000 | 150900 | 150900 | 151000 | 150900 | 641 |
| 337 | 20230628 | 135600 | 98766595400 | 151000 | 150900 | 151000 | 150900 | 370 |
| 338 | 20230628 | 135500 | 98710744200 | 151000 | 151100 | 151100 | 151000 | 2036 |
| 339 | 20230628 | 135400 | 98403293600 | 151000 | 151100 | 151100 | 151000 | 717 |
| 340 | 20230628 | 135300 | 98294982700 | 151000 | 151000 | 151100 | 151000 | 542 |
| 341 | 20230628 | 135200 | 98213126000 | 151000 | 151000 | 151100 | 151000 | 814 |
| 342 | 20230628 | 135100 | 98090176800 | 151000 | 151000 | 151100 | 151000 | 963 |
| 343 | 20230628 | 135000 | 97944748800 | 151100 | 151000 | 151100 | 151000 | 1052 |
| 344 | 20230628 | 134900 | 97785861400 | 151000 | 151100 | 151100 | 151000 | 2197 |
| 345 | 20230628 | 134800 | 97454067800 | 151000 | 151200 | 151200 | 151000 | 1099 |
| 346 | 20230628 | 134700 | 97288045800 | 151100 | 151100 | 151200 | 151100 | 1687 |
| 347 | 20230628 | 134600 | 97033139300 | 151200 | 151200 | 151300 | 151100 | 147 |
| 348 | 20230628 | 134500 | 97010915200 | 151300 | 151200 | 151300 | 151100 | 602 |
| 349 | 20230628 | 134400 | 96919893900 | 151300 | 151200 | 151300 | 151200 | 394 |
| 350 | 20230628 | 134300 | 96860320400 | 151200 | 151200 | 151300 | 151200 | 1097 |
| 351 | 20230628 | 134200 | 96694447000 | 151200 | 151200 | 151300 | 151200 | 634 |
| 352 | 20230628 | 134100 | 96598584000 | 151200 | 151300 | 151300 | 151200 | 816 |
| 353 | 20230628 | 134000 | 96475200400 | 151200 | 151200 | 151300 | 151200 | 398 |
| 354 | 20230628 | 133900 | 96415013000 | 151200 | 151200 | 151300 | 151200 | 435 |
| 355 | 20230628 | 133800 | 96349221300 | 151200 | 151200 | 151300 | 151200 | 2737 |
| 356 | 20230628 | 133700 | 95935134000 | 151200 | 151400 | 151400 | 151200 | 1027 |
| 357 | 20230628 | 133600 | 95779758300 | 151300 | 151300 | 151400 | 151300 | 218 |
| 358 | 20230628 | 133500 | 95746772800 | 151300 | 151400 | 151400 | 151300 | 466 |
| 359 | 20230628 | 133400 | 95676261900 | 151300 | 151400 | 151500 | 151300 | 529 |
| 360 | 20230628 | 133300 | 95596178200 | 151400 | 151600 | 151600 | 151400 | 546 |
| 361 | 20230628 | 133200 | 95513462300 | 151500 | 151600 | 151600 | 151500 | 274 |
| 362 | 20230628 | 133100 | 95471946000 | 151500 | 151600 | 151700 | 151500 | 470 |
| 363 | 20230628 | 133000 | 95400698500 | 151600 | 151700 | 151700 | 151600 | 353 |
| 364 | 20230628 | 132900 | 95347170600 | 151700 | 151800 | 151800 | 151600 | 475 |
| 365 | 20230628 | 132800 | 95275123300 | 151700 | 151700 | 151800 | 151600 | 231 |
| 366 | 20230628 | 132700 | 95240080300 | 151600 | 151600 | 151800 | 151500 | 1482 |
| 367 | 20230628 | 132600 | 95015402500 | 151600 | 151700 | 151700 | 151500 | 475 |
| 368 | 20230628 | 132500 | 94943384900 | 151600 | 151700 | 151700 | 151500 | 858 |
| 369 | 20230628 | 132400 | 94813293000 | 151600 | 151600 | 151600 | 151500 | 842 |
| 370 | 20230628 | 132300 | 94685659500 | 151700 | 151500 | 151900 | 151400 | 2173 |
| 371 | 20230628 | 132200 | 94356156600 | 151400 | 151200 | 151400 | 151200 | 4173 |
| 372 | 20230628 | 132100 | 93724808900 | 151300 | 151300 | 151300 | 151200 | 461 |
| 373 | 20230628 | 132000 | 93655078600 | 151200 | 151100 | 151300 | 151100 | 1618 |
| 374 | 20230628 | 131900 | 93410433300 | 151200 | 151200 | 151300 | 151100 | 1275 |
| 375 | 20230628 | 131800 | 93217660800 | 151300 | 151300 | 151300 | 151200 | 627 |
| 376 | 20230628 | 131700 | 93122846600 | 151200 | 151200 | 151300 | 151200 | 534 |
| 377 | 20230628 | 131600 | 93042097700 | 151300 | 151200 | 151300 | 151200 | 1021 |
| 378 | 20230628 | 131500 | 92887700600 | 151300 | 151200 | 151300 | 151200 | 547 |
| 379 | 20230628 | 131400 | 92804983600 | 151200 | 151300 | 151300 | 151200 | 602 |
| 380 | 20230628 | 131300 | 92713951000 | 151300 | 151200 | 151300 | 151200 | 564 |
| 381 | 20230628 | 131200 | 92628661800 | 151300 | 151200 | 151300 | 151200 | 436 |
| 382 | 20230628 | 131100 | 92562726000 | 151300 | 151200 | 151300 | 151200 | 705 |
| 383 | 20230628 | 131000 | 92456107800 | 151200 | 151300 | 151300 | 151200 | 1064 |
| 384 | 20230628 | 130900 | 92295199600 | 151200 | 151300 | 151300 | 151200 | 405 |
| 385 | 20230628 | 130800 | 92233953900 | 151300 | 151200 | 151400 | 151200 | 826 |
| 386 | 20230628 | 130700 | 92108999300 | 151300 | 151400 | 151400 | 151200 | 2742 |
| 387 | 20230628 | 130600 | 91694132800 | 151400 | 151400 | 151400 | 151300 | 1120 |
| 388 | 20230628 | 130500 | 91524666100 | 151400 | 151500 | 151600 | 151300 | 2687 |
| 389 | 20230628 | 130400 | 91117691300 | 151500 | 151500 | 151600 | 151500 | 438 |
| 390 | 20230628 | 130300 | 91051326000 | 151500 | 151600 | 151700 | 151500 | 580 |
| 391 | 20230628 | 130200 | 90963427400 | 151600 | 151600 | 151700 | 151600 | 446 |
| 392 | 20230628 | 130100 | 90895811500 | 151700 | 151700 | 151800 | 151600 | 1242 |
| 393 | 20230628 | 130000 | 90707467200 | 151800 | 151800 | 151900 | 151700 | 391 |
| 394 | 20230628 | 125900 | 90648131400 | 151800 | 151600 | 152000 | 151600 | 6971 |
| 395 | 20230628 | 125800 | 89590012900 | 151600 | 151700 | 151700 | 151600 | 461 |
| 396 | 20230628 | 125700 | 89520112000 | 151600 | 151700 | 151700 | 151600 | 565 |
| 397 | 20230628 | 125600 | 89434444600 | 151600 | 151700 | 151700 | 151600 | 1092 |
| 398 | 20230628 | 125500 | 89268876700 | 151600 | 151700 | 151800 | 151600 | 1071 |
| 399 | 20230628 | 125400 | 89106412100 | 151700 | 151700 | 151800 | 151700 | 677 |
| 400 | 20230628 | 125300 | 89003697300 | 151700 | 151700 | 151800 | 151700 | 445 |
| 401 | 20230628 | 125200 | 88936170500 | 151800 | 151900 | 151900 | 151700 | 1748 |
| 402 | 20230628 | 125100 | 88670855900 | 151800 | 151900 | 152000 | 151800 | 513 |
| 403 | 20230628 | 125000 | 88592948500 | 151900 | 152100 | 152100 | 151900 | 1654 |
| 404 | 20230628 | 124900 | 88341588400 | 152000 | 152100 | 152100 | 152000 | 741 |
| 405 | 20230628 | 124800 | 88228904900 | 152000 | 152000 | 152100 | 152000 | 846 |
| 406 | 20230628 | 124700 | 88100296400 | 152100 | 152000 | 152100 | 152000 | 415 |
| 407 | 20230628 | 124600 | 88037201900 | 152000 | 152000 | 152100 | 152000 | 1486 |
| 408 | 20230628 | 124500 | 87811311700 | 152000 | 152100 | 152100 | 152000 | 378 |
| 409 | 20230628 | 124400 | 87753841700 | 152000 | 152000 | 152100 | 152000 | 477 |
| 410 | 20230628 | 124300 | 87681306100 | 152100 | 152200 | 152200 | 152000 | 444 |
| 411 | 20230628 | 124200 | 87613764100 | 152100 | 152100 | 152200 | 152100 | 344 |
| 412 | 20230628 | 124100 | 87561427200 | 152100 | 152100 | 152200 | 152000 | 626 |
| 413 | 20230628 | 124000 | 87466226400 | 152000 | 152000 | 152100 | 151900 | 538 |
| 414 | 20230628 | 123900 | 87384460300 | 152000 | 152000 | 152100 | 151900 | 525 |
| 415 | 20230628 | 123800 | 87304664700 | 152000 | 152000 | 152100 | 151900 | 1222 |
| 416 | 20230628 | 123700 | 87118893500 | 151900 | 152100 | 152100 | 151900 | 1054 |
| 417 | 20230628 | 123600 | 86958678900 | 152000 | 152000 | 152100 | 152000 | 436 |
| 418 | 20230628 | 123500 | 86892393500 | 152100 | 151800 | 152100 | 151800 | 1061 |
| 419 | 20230628 | 123400 | 86731138300 | 151800 | 151900 | 152000 | 151800 | 671 |
| 420 | 20230628 | 123300 | 86629217800 | 152000 | 151900 | 152000 | 151900 | 293 |
| 421 | 20230628 | 123200 | 86584696500 | 152000 | 152100 | 152100 | 151900 | 609 |
| 422 | 20230628 | 123100 | 86492110300 | 152100 | 152200 | 152200 | 152000 | 416 |
| 423 | 20230628 | 123000 | 86428844900 | 152100 | 151800 | 152200 | 151700 | 2343 |
| 424 | 20230628 | 122900 | 86072829700 | 151800 | 151800 | 151900 | 151800 | 712 |
| 425 | 20230628 | 122800 | 85964734200 | 151800 | 151900 | 152000 | 151800 | 953 |
| 426 | 20230628 | 122700 | 85819982000 | 151900 | 151900 | 152000 | 151900 | 333 |
| 427 | 20230628 | 122600 | 85769386600 | 151900 | 151900 | 152000 | 151900 | 480 |
| 428 | 20230628 | 122500 | 85696462400 | 151900 | 152000 | 152000 | 151900 | 572 |
| 429 | 20230628 | 122400 | 85609558700 | 152000 | 151900 | 152000 | 151900 | 597 |
| 430 | 20230628 | 122300 | 85518837400 | 151900 | 151900 | 152000 | 151900 | 383 |
| 431 | 20230628 | 122200 | 85460641200 | 151900 | 151900 | 152000 | 151900 | 483 |
| 432 | 20230628 | 122100 | 85387249900 | 151900 | 152000 | 152000 | 151800 | 211 |
| 433 | 20230628 | 122000 | 85355192900 | 151900 | 151700 | 151900 | 151700 | 1978 |
| 434 | 20230628 | 121900 | 85054841500 | 151700 | 151800 | 151900 | 151700 | 1108 |
| 435 | 20230628 | 121800 | 84886706900 | 151800 | 151900 | 151900 | 151800 | 478 |
| 436 | 20230628 | 121700 | 84814123300 | 151800 | 151900 | 151900 | 151800 | 893 |
| 437 | 20230628 | 121600 | 84678541700 | 151900 | 152200 | 152200 | 151800 | 3977 |
| 438 | 20230628 | 121500 | 84073966700 | 152200 | 152100 | 152200 | 152100 | 353 |
| 439 | 20230628 | 121400 | 84020270800 | 152100 | 152100 | 152200 | 152100 | 181 |
| 440 | 20230628 | 121300 | 83992735100 | 152100 | 152100 | 152300 | 152100 | 478 |
| 441 | 20230628 | 121200 | 83919990200 | 152200 | 152100 | 152300 | 152100 | 897 |
| 442 | 20230628 | 121100 | 83783449100 | 152200 | 152200 | 152300 | 152100 | 1703 |
| 443 | 20230628 | 121000 | 83524265400 | 152300 | 152400 | 152500 | 152200 | 1523 |
| 444 | 20230628 | 120900 | 83292295400 | 152500 | 152400 | 152500 | 152400 | 950 |
| 445 | 20230628 | 120800 | 83147504900 | 152400 | 152400 | 152500 | 152400 | 232 |
| 446 | 20230628 | 120700 | 83112145400 | 152400 | 152400 | 152500 | 152400 | 947 |
| 447 | 20230628 | 120600 | 82967816500 | 152400 | 152400 | 152600 | 152400 | 748 |
| 448 | 20230628 | 120500 | 82853760300 | 152500 | 152400 | 152500 | 152400 | 291 |
| 449 | 20230628 | 120400 | 82809410700 | 152500 | 152400 | 152800 | 152300 | 943 |
| 450 | 20230628 | 120300 | 82665551400 | 152500 | 152300 | 152500 | 152300 | 748 |
| 451 | 20230628 | 120200 | 82551584800 | 152300 | 152500 | 152500 | 152300 | 685 |
| 452 | 20230628 | 120100 | 82447182300 | 152500 | 152600 | 152700 | 152400 | 1326 |
| 453 | 20230628 | 120000 | 82244853800 | 152600 | 152600 | 152600 | 152400 | 2694 |
| 454 | 20230628 | 115900 | 81834102700 | 152500 | 152600 | 152700 | 152500 | 943 |
| 455 | 20230628 | 115800 | 81690238100 | 152600 | 152900 | 152900 | 152600 | 1140 |
| 456 | 20230628 | 115700 | 81516117900 | 152800 | 152900 | 153000 | 152800 | 424 |
| 457 | 20230628 | 115600 | 81451298900 | 153000 | 153100 | 153100 | 153000 | 875 |
| 458 | 20230628 | 115500 | 81317407300 | 153000 | 153100 | 153200 | 153000 | 853 |
| 459 | 20230628 | 115400 | 81186850200 | 153100 | 153200 | 153200 | 153100 | 1283 |
| 460 | 20230628 | 115300 | 80990352200 | 153100 | 153200 | 153200 | 153100 | 770 |
| 461 | 20230628 | 115200 | 80872451100 | 153100 | 153100 | 153200 | 153100 | 482 |
| 462 | 20230628 | 115100 | 80798646400 | 153100 | 153100 | 153200 | 153100 | 667 |
| 463 | 20230628 | 115000 | 80696513300 | 153100 | 153100 | 153200 | 153000 | 1144 |
| 464 | 20230628 | 114900 | 80521387400 | 153200 | 153100 | 153200 | 153000 | 592 |
| 465 | 20230628 | 114800 | 80430738300 | 153000 | 153000 | 153100 | 153000 | 1195 |
| 466 | 20230628 | 114700 | 80247820400 | 153000 | 153100 | 153100 | 153000 | 446 |
| 467 | 20230628 | 114600 | 80179572100 | 153000 | 153200 | 153200 | 153000 | 399 |
| 468 | 20230628 | 114500 | 80118496700 | 153100 | 152900 | 153200 | 152900 | 1334 |
| 469 | 20230628 | 114400 | 79914347900 | 152900 | 152900 | 153000 | 152900 | 501 |
| 470 | 20230628 | 114300 | 79837735300 | 152900 | 152800 | 153000 | 152800 | 896 |
| 471 | 20230628 | 114200 | 79700715500 | 152800 | 152700 | 153000 | 152700 | 1048 |
| 472 | 20230628 | 114100 | 79540558500 | 152700 | 152700 | 152800 | 152600 | 967 |
| 473 | 20230628 | 114000 | 79392893300 | 152700 | 152700 | 152800 | 152700 | 720 |
| 474 | 20230628 | 113900 | 79282935800 | 152700 | 152900 | 152900 | 152700 | 818 |
| 475 | 20230628 | 113800 | 79157926600 | 152800 | 152900 | 152900 | 152800 | 419 |
| 476 | 20230628 | 113700 | 79093885100 | 152900 | 152900 | 153000 | 152800 | 800 |
| 477 | 20230628 | 113600 | 78971555900 | 152900 | 153000 | 153100 | 152900 | 440 |
| 478 | 20230628 | 113500 | 78904253100 | 153000 | 153000 | 153100 | 153000 | 419 |
| 479 | 20230628 | 113400 | 78840131600 | 153000 | 152900 | 153000 | 152800 | 2708 |
| 480 | 20230628 | 113300 | 78426002400 | 152900 | 152900 | 153000 | 152900 | 500 |
| 481 | 20230628 | 113200 | 78349539600 | 152900 | 153200 | 153200 | 152900 | 948 |
| 482 | 20230628 | 113100 | 78204443600 | 153200 | 153100 | 153200 | 153100 | 765 |
| 483 | 20230628 | 113000 | 78087307300 | 153200 | 153200 | 153200 | 153100 | 827 |
| 484 | 20230628 | 112900 | 77960668600 | 153200 | 153100 | 153300 | 153100 | 711 |
| 485 | 20230628 | 112800 | 77851755700 | 153100 | 153100 | 153300 | 153100 | 1529 |
| 486 | 20230628 | 112700 | 77617571800 | 153100 | 153200 | 153400 | 153100 | 1590 |
| 487 | 20230628 | 112600 | 77373897200 | 153200 | 152600 | 153300 | 152600 | 2227 |
| 488 | 20230628 | 112500 | 77033187700 | 152700 | 152700 | 152700 | 152600 | 1108 |
| 489 | 20230628 | 112400 | 76864033500 | 152700 | 152700 | 152700 | 152600 | 593 |
| 490 | 20230628 | 112300 | 76773531800 | 152600 | 152500 | 152700 | 152500 | 742 |
| 491 | 20230628 | 112200 | 76660299800 | 152600 | 152600 | 152600 | 152500 | 553 |
| 492 | 20230628 | 112100 | 76575943000 | 152500 | 152500 | 152600 | 152500 | 454 |
| 493 | 20230628 | 112000 | 76506690200 | 152600 | 152600 | 152700 | 152500 | 446 |
| 494 | 20230628 | 111900 | 76438632700 | 152600 | 152700 | 152700 | 152500 | 1435 |
| 495 | 20230628 | 111800 | 76219656000 | 152600 | 152600 | 152700 | 152500 | 822 |
| 496 | 20230628 | 111700 | 76094226700 | 152500 | 152700 | 152800 | 152500 | 717 |
| 497 | 20230628 | 111600 | 75984825200 | 152700 | 152500 | 152800 | 152500 | 1478 |
| 498 | 20230628 | 111500 | 75759273000 | 152500 | 152500 | 152600 | 152500 | 543 |
| 499 | 20230628 | 111400 | 75676452300 | 152500 | 152500 | 152600 | 152500 | 727 |
| 500 | 20230628 | 111300 | 75565567800 | 152500 | 152600 | 152600 | 152500 | 2339 |
| 501 | 20230628 | 111200 | 75208665200 | 152700 | 152900 | 153000 | 152700 | 1749 |
| 502 | 20230628 | 111100 | 74941252700 | 152900 | 153000 | 153000 | 152900 | 811 |
| 503 | 20230628 | 111000 | 74817204100 | 153000 | 153000 | 153000 | 152900 | 694 |
| 504 | 20230628 | 110900 | 74711059000 | 152900 | 153100 | 153100 | 152900 | 571 |
| 505 | 20230628 | 110800 | 74623734700 | 153100 | 153100 | 153200 | 152900 | 1365 |
| 506 | 20230628 | 110700 | 74414785700 | 153100 | 152500 | 153100 | 152500 | 3739 |
| 507 | 20230628 | 110600 | 73843335600 | 152500 | 152500 | 152600 | 152500 | 442 |
| 508 | 20230628 | 110500 | 73775913000 | 152600 | 152300 | 152700 | 152200 | 4881 |
| 509 | 20230628 | 110400 | 73031650100 | 152400 | 152400 | 152400 | 152200 | 1109 |
| 510 | 20230628 | 110300 | 72862757100 | 152400 | 152400 | 152400 | 152300 | 528 |
| 511 | 20230628 | 110200 | 72782323100 | 152400 | 152000 | 152400 | 152000 | 2282 |
| 512 | 20230628 | 110100 | 72435052700 | 152000 | 152000 | 152100 | 152000 | 395 |
| 513 | 20230628 | 110000 | 72375000500 | 152100 | 152000 | 152100 | 152000 | 603 |
| 514 | 20230628 | 105900 | 72283313200 | 152100 | 152100 | 152100 | 152000 | 631 |
| 515 | 20230628 | 105800 | 72187377300 | 152000 | 152100 | 152100 | 152000 | 666 |
| 516 | 20230628 | 105700 | 72086132900 | 152000 | 152100 | 152100 | 151900 | 1754 |
| 517 | 20230628 | 105600 | 71819542000 | 152000 | 152100 | 152100 | 152000 | 1410 |
| 518 | 20230628 | 105500 | 71605126600 | 152100 | 152100 | 152200 | 152100 | 734 |
| 519 | 20230628 | 105400 | 71493459500 | 152200 | 152100 | 152200 | 151900 | 1510 |
| 520 | 20230628 | 105300 | 71263897900 | 152100 | 151900 | 152100 | 151900 | 1274 |
| 521 | 20230628 | 105200 | 71070251700 | 152000 | 152100 | 152200 | 151900 | 766 |
| 522 | 20230628 | 105100 | 70953791900 | 152100 | 152100 | 152200 | 152100 | 800 |
| 523 | 20230628 | 105000 | 70832104200 | 152100 | 152100 | 152200 | 152100 | 570 |
| 524 | 20230628 | 104900 | 70745390600 | 152100 | 152000 | 152300 | 151800 | 3669 |
| 525 | 20230628 | 104800 | 70187523900 | 152000 | 151900 | 152100 | 151900 | 1093 |
| 526 | 20230628 | 104700 | 70021392600 | 152000 | 152000 | 152100 | 151800 | 3799 |
| 527 | 20230628 | 104600 | 69444073100 | 152000 | 152000 | 152100 | 152000 | 1039 |
| 528 | 20230628 | 104500 | 69286113800 | 152000 | 152100 | 152200 | 152000 | 777 |
| 529 | 20230628 | 104400 | 69167955900 | 152200 | 152100 | 152200 | 152100 | 1681 |
| 530 | 20230628 | 104300 | 68912195400 | 152100 | 152100 | 152200 | 152000 | 2071 |
| 531 | 20230628 | 104200 | 68597174600 | 152100 | 152200 | 152300 | 152100 | 938 |
| 532 | 20230628 | 104100 | 68454453400 | 152300 | 152200 | 152300 | 152100 | 924 |
| 533 | 20230628 | 104000 | 68313816500 | 152200 | 152200 | 152300 | 152100 | 795 |
| 534 | 20230628 | 103900 | 68192804100 | 152200 | 152200 | 152300 | 152000 | 1332 |
| 535 | 20230628 | 103800 | 67990124000 | 152200 | 152100 | 152500 | 152100 | 1569 |
| 536 | 20230628 | 103700 | 67751112900 | 152100 | 152100 | 152500 | 152100 | 2563 |
| 537 | 20230628 | 103600 | 67361000800 | 152100 | 152600 | 152700 | 152100 | 1691 |
| 538 | 20230628 | 103500 | 67103532600 | 152600 | 152300 | 152700 | 152200 | 1767 |
| 539 | 20230628 | 103400 | 66834230500 | 152300 | 152500 | 152600 | 152300 | 1855 |
| 540 | 20230628 | 103300 | 66551437200 | 152500 | 152600 | 152700 | 152500 | 1141 |
| 541 | 20230628 | 103200 | 66377291900 | 152500 | 152500 | 152700 | 152500 | 840 |
| 542 | 20230628 | 103100 | 66249163400 | 152700 | 152700 | 152700 | 152400 | 5654 |
| 543 | 20230628 | 103000 | 65386652900 | 152700 | 152800 | 152800 | 152600 | 1945 |
| 544 | 20230628 | 102900 | 65089687300 | 152900 | 152900 | 152900 | 152800 | 1316 |
| 545 | 20230628 | 102800 | 64888583900 | 152900 | 152900 | 153000 | 152800 | 1448 |
| 546 | 20230628 | 102700 | 64667182600 | 152900 | 153300 | 153300 | 152900 | 1901 |
| 547 | 20230628 | 102600 | 64376241400 | 153200 | 153400 | 153500 | 153200 | 891 |
| 548 | 20230628 | 102500 | 64239632800 | 153400 | 153100 | 153400 | 153100 | 2035 |
| 549 | 20230628 | 102400 | 63927810600 | 153200 | 153100 | 153200 | 153100 | 662 |
| 550 | 20230628 | 102300 | 63826434400 | 153200 | 153200 | 153200 | 153100 | 945 |
| 551 | 20230628 | 102200 | 63681727700 | 153200 | 153200 | 153300 | 153100 | 768 |
| 552 | 20230628 | 102100 | 63564094300 | 153200 | 153000 | 153200 | 153000 | 1303 |
| 553 | 20230628 | 102000 | 63364635300 | 153100 | 153100 | 153100 | 152800 | 2535 |
| 554 | 20230628 | 101900 | 62976906800 | 153200 | 152700 | 153300 | 152700 | 1689 |
| 555 | 20230628 | 101800 | 62718246600 | 152700 | 153000 | 153100 | 152700 | 2721 |
| 556 | 20230628 | 101700 | 62302070600 | 153000 | 153400 | 153500 | 153000 | 1591 |
| 557 | 20230628 | 101600 | 62058330600 | 153400 | 153700 | 153700 | 153400 | 2806 |
| 558 | 20230628 | 101500 | 61627596300 | 153700 | 153900 | 154000 | 153600 | 5034 |
| 559 | 20230628 | 101400 | 60853327900 | 153900 | 153900 | 154300 | 153900 | 8442 |
| 560 | 20230628 | 101300 | 59552672900 | 153900 | 153800 | 154000 | 153700 | 4955 |
| 561 | 20230628 | 101200 | 58790412100 | 153800 | 153600 | 153800 | 153500 | 5226 |
| 562 | 20230628 | 101100 | 57987214600 | 153500 | 153700 | 153800 | 153500 | 6191 |
| 563 | 20230628 | 101000 | 57036371000 | 153600 | 153200 | 153700 | 153200 | 8142 |
| 564 | 20230628 | 100900 | 55786657700 | 153200 | 153100 | 153300 | 152900 | 3825 |
| 565 | 20230628 | 100800 | 55200768400 | 153100 | 153100 | 153100 | 152800 | 5594 |
| 566 | 20230628 | 100700 | 54345130100 | 153000 | 152700 | 153300 | 152700 | 9171 |
| 567 | 20230628 | 100600 | 52942159900 | 152800 | 152500 | 152800 | 152500 | 4605 |
| 568 | 20230628 | 100500 | 52239297600 | 152500 | 152700 | 152700 | 152500 | 2842 |
| 569 | 20230628 | 100400 | 51805609700 | 152700 | 152700 | 152800 | 152600 | 2328 |
| 570 | 20230628 | 100300 | 51450123700 | 152600 | 152100 | 152700 | 152000 | 4883 |
| 571 | 20230628 | 100200 | 50705869300 | 152100 | 152200 | 152200 | 152000 | 1705 |
| 572 | 20230628 | 100100 | 50446557500 | 152100 | 152200 | 152200 | 152100 | 2041 |
| 573 | 20230628 | 100000 | 50136038600 | 152100 | 152000 | 152200 | 152000 | 1660 |
| 574 | 20230628 | 095900 | 49883579400 | 152000 | 151800 | 152400 | 151800 | 4469 |
| 575 | 20230628 | 095800 | 49204210800 | 151800 | 151500 | 151900 | 151500 | 2326 |
| 576 | 20230628 | 095700 | 48851408600 | 151500 | 151500 | 151700 | 151400 | 1858 |
| 577 | 20230628 | 095600 | 48569801900 | 151400 | 151300 | 151800 | 151300 | 1485 |
| 578 | 20230628 | 095500 | 48344737800 | 151800 | 150900 | 151800 | 150900 | 7746 |
| 579 | 20230628 | 095400 | 47174060400 | 150900 | 150900 | 151000 | 150900 | 854 |
| 580 | 20230628 | 095300 | 47045173900 | 150900 | 150900 | 151000 | 150900 | 580 |
| 581 | 20230628 | 095200 | 46957642700 | 150900 | 150900 | 151000 | 150800 | 5973 |
| 582 | 20230628 | 095100 | 46055993900 | 151000 | 151000 | 151100 | 150900 | 5589 |
| 583 | 20230628 | 095000 | 45212224100 | 151000 | 151100 | 151100 | 151000 | 789 |
| 584 | 20230628 | 094900 | 45093076600 | 151100 | 151100 | 151200 | 151000 | 2029 |
| 585 | 20230628 | 094800 | 44786561900 | 151100 | 151200 | 151300 | 151100 | 2660 |
| 586 | 20230628 | 094700 | 44384413600 | 151300 | 151200 | 151300 | 151200 | 718 |
| 587 | 20230628 | 094600 | 44275848400 | 151300 | 151200 | 151300 | 151200 | 729 |
| 588 | 20230628 | 094500 | 44165615300 | 151300 | 151200 | 151300 | 151200 | 1373 |
| 589 | 20230628 | 094400 | 43958000800 | 151300 | 151200 | 151300 | 151200 | 745 |
| 590 | 20230628 | 094300 | 43845337100 | 151200 | 151200 | 151300 | 151200 | 998 |
| 591 | 20230628 | 094200 | 43694411900 | 151200 | 151200 | 151300 | 151200 | 814 |
| 592 | 20230628 | 094100 | 43571330900 | 151200 | 151200 | 151300 | 151200 | 704 |
| 593 | 20230628 | 094000 | 43464876300 | 151200 | 151300 | 151400 | 151200 | 1742 |
| 594 | 20230628 | 093900 | 43201419300 | 151300 | 151300 | 151400 | 151300 | 991 |
| 595 | 20230628 | 093800 | 43051462600 | 151300 | 151600 | 151700 | 151300 | 3721 |
| 596 | 20230628 | 093700 | 42487560700 | 151600 | 151600 | 151700 | 151600 | 880 |
| 597 | 20230628 | 093600 | 42354126900 | 151600 | 151500 | 151700 | 151500 | 2646 |
| 598 | 20230628 | 093500 | 41953023700 | 151600 | 151700 | 151800 | 151500 | 2172 |
| 599 | 20230628 | 093400 | 41623786200 | 151700 | 151700 | 151800 | 151700 | 738 |
| 600 | 20230628 | 093300 | 41511799700 | 151700 | 151700 | 152000 | 151600 | 1436 |
| 601 | 20230628 | 093200 | 41293951700 | 151700 | 151900 | 152400 | 151600 | 3580 |
| 602 | 20230628 | 093100 | 40750260500 | 152000 | 152300 | 152400 | 151900 | 4060 |
| 603 | 20230628 | 093000 | 40132568100 | 152300 | 152500 | 152600 | 152300 | 2233 |
| 604 | 20230628 | 092900 | 39792208600 | 152400 | 152800 | 152800 | 152400 | 7623 |
| 605 | 20230628 | 092800 | 38628634200 | 152700 | 152500 | 152800 | 152500 | 8555 |
| 606 | 20230628 | 092700 | 37322523400 | 152600 | 152100 | 152600 | 152100 | 4384 |
| 607 | 20230628 | 092600 | 36654443300 | 152200 | 151700 | 152200 | 151700 | 5370 |
| 608 | 20230628 | 092500 | 35838459500 | 151700 | 151800 | 151900 | 151700 | 3401 |
| 609 | 20230628 | 092400 | 35322351600 | 151800 | 151500 | 151900 | 151500 | 6536 |
| 610 | 20230628 | 092300 | 34330305500 | 151500 | 151500 | 151500 | 151400 | 1799 |
| 611 | 20230628 | 092200 | 34057784100 | 151400 | 151100 | 151500 | 151000 | 3608 |
| 612 | 20230628 | 092100 | 33512488200 | 151000 | 151100 | 151100 | 151000 | 3719 |
| 613 | 20230628 | 092000 | 32950775900 | 151000 | 151100 | 151200 | 151000 | 5133 |
| 614 | 20230628 | 091900 | 32175550000 | 151100 | 151200 | 151300 | 150900 | 13198 |
| 615 | 20230628 | 091800 | 30181781800 | 151300 | 151300 | 151400 | 151200 | 2891 |
| 616 | 20230628 | 091700 | 29744362800 | 151400 | 151200 | 151400 | 151200 | 3621 |
| 617 | 20230628 | 091600 | 29196390300 | 151300 | 151200 | 151400 | 151200 | 4950 |
| 618 | 20230628 | 091500 | 28447523400 | 151300 | 151300 | 151400 | 151200 | 6469 |
| 619 | 20230628 | 091400 | 27468906200 | 151300 | 151500 | 151600 | 151300 | 3579 |
| 620 | 20230628 | 091300 | 26927077800 | 151600 | 151200 | 151800 | 151100 | 9465 |
| 621 | 20230628 | 091200 | 25494113300 | 151200 | 151200 | 151300 | 151000 | 4338 |
| 622 | 20230628 | 091100 | 24838444700 | 151200 | 150500 | 151400 | 150300 | 14259 |
| 623 | 20230628 | 091000 | 22688175500 | 150500 | 150800 | 150900 | 150400 | 10891 |
| 624 | 20230628 | 090900 | 21046655800 | 150900 | 151100 | 151200 | 150800 | 11239 |
| 625 | 20230628 | 090800 | 19350101000 | 151100 | 151200 | 151300 | 151100 | 6114 |
| 626 | 20230628 | 090700 | 18425711000 | 151300 | 151600 | 151700 | 151200 | 9430 |
| 627 | 20230628 | 090600 | 16997303900 | 151700 | 151800 | 151800 | 151600 | 5458 |
| 628 | 20230628 | 090500 | 16169378400 | 151800 | 152200 | 152400 | 151600 | 9846 |
| 629 | 20230628 | 090400 | 14674123800 | 152200 | 152200 | 152500 | 152100 | 9108 |
| 630 | 20230628 | 090300 | 13286806200 | 152200 | 152800 | 152900 | 152100 | 16893 |
| 631 | 20230628 | 090200 | 10709827900 | 152800 | 151600 | 152900 | 151600 | 16322 |
| 632 | 20230628 | 090100 | 8224309200 | 151600 | 151700 | 151700 | 151200 | 17453 |
| 633 | 20230628 | 090000 | 5581092300 | 151700 | 152200 | 152200 | 151600 | 36681 |