35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 190800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 3 | 20230627 | 190700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 4 | 20230627 | 190600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 5 | 20230627 | 190500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 6 | 20230627 | 190400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 7 | 20230627 | 190300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 8 | 20230627 | 190200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 9 | 20230627 | 190100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 10 | 20230627 | 190000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 11 | 20230627 | 185900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 12 | 20230627 | 185800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 13 | 20230627 | 185700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 14 | 20230627 | 185600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 15 | 20230627 | 185500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 16 | 20230627 | 185400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 17 | 20230627 | 185300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 18 | 20230627 | 185200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 19 | 20230627 | 185100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 20 | 20230627 | 185000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 21 | 20230627 | 184900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 22 | 20230627 | 184800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 23 | 20230627 | 184700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 24 | 20230627 | 184600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 25 | 20230627 | 184500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 26 | 20230627 | 184400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 27 | 20230627 | 184300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 28 | 20230627 | 184200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 29 | 20230627 | 184100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 30 | 20230627 | 184000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 31 | 20230627 | 183900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 32 | 20230627 | 183800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 33 | 20230627 | 183700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 34 | 20230627 | 183600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 35 | 20230627 | 183500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 36 | 20230627 | 183400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 37 | 20230627 | 183300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 38 | 20230627 | 183200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 39 | 20230627 | 183100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 40 | 20230627 | 183000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 41 | 20230627 | 182900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 42 | 20230627 | 182800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 43 | 20230627 | 182700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 44 | 20230627 | 182600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 45 | 20230627 | 182500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 46 | 20230627 | 182400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 47 | 20230627 | 182300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 48 | 20230627 | 182200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 49 | 20230627 | 182100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 50 | 20230627 | 182000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 51 | 20230627 | 181900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 52 | 20230627 | 181800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 53 | 20230627 | 181700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 54 | 20230627 | 181600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 55 | 20230627 | 181500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 56 | 20230627 | 181400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 57 | 20230627 | 181300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 58 | 20230627 | 181200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 59 | 20230627 | 181100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 60 | 20230627 | 181000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 61 | 20230627 | 180900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 62 | 20230627 | 180800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 63 | 20230627 | 180700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 64 | 20230627 | 180600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 65 | 20230627 | 180500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 66 | 20230627 | 180400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 67 | 20230627 | 180300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 68 | 20230627 | 180200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 69 | 20230627 | 180100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 70 | 20230627 | 180000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 71 | 20230627 | 175900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 72 | 20230627 | 175800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 73 | 20230627 | 175700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 74 | 20230627 | 175600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 75 | 20230627 | 175500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 76 | 20230627 | 175400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 77 | 20230627 | 175300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 78 | 20230627 | 175200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 79 | 20230627 | 175100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 80 | 20230627 | 175000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 81 | 20230627 | 174900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 82 | 20230627 | 174800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 83 | 20230627 | 174700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 84 | 20230627 | 174600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 85 | 20230627 | 174500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 86 | 20230627 | 174400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 87 | 20230627 | 174300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 88 | 20230627 | 174200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 89 | 20230627 | 174100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 90 | 20230627 | 174000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 91 | 20230627 | 173900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 92 | 20230627 | 173800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 93 | 20230627 | 173700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 94 | 20230627 | 173600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 95 | 20230627 | 173500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 96 | 20230627 | 173400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 97 | 20230627 | 173300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 98 | 20230627 | 173200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 99 | 20230627 | 173100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 100 | 20230627 | 173000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 101 | 20230627 | 172900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 102 | 20230627 | 172800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 103 | 20230627 | 172700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 104 | 20230627 | 172600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 105 | 20230627 | 172500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 106 | 20230627 | 172400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 107 | 20230627 | 172300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 108 | 20230627 | 172200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 109 | 20230627 | 172100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 110 | 20230627 | 172000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 111 | 20230627 | 171900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 112 | 20230627 | 171800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 113 | 20230627 | 171700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 114 | 20230627 | 171600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 115 | 20230627 | 171500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 116 | 20230627 | 171400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 117 | 20230627 | 171300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 118 | 20230627 | 171200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 119 | 20230627 | 171100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 120 | 20230627 | 171000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 121 | 20230627 | 170900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 122 | 20230627 | 170800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 123 | 20230627 | 170700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 124 | 20230627 | 170600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 125 | 20230627 | 170500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 126 | 20230627 | 170400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 127 | 20230627 | 170300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 128 | 20230627 | 170200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 129 | 20230627 | 170100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 130 | 20230627 | 170000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 131 | 20230627 | 165900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 132 | 20230627 | 165800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 133 | 20230627 | 165700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 134 | 20230627 | 165600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 135 | 20230627 | 165500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 136 | 20230627 | 165400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 137 | 20230627 | 165300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 138 | 20230627 | 165200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 139 | 20230627 | 165100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 140 | 20230627 | 165000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 141 | 20230627 | 164900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 142 | 20230627 | 164800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 143 | 20230627 | 164700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 144 | 20230627 | 164600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 145 | 20230627 | 164500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 146 | 20230627 | 164400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 147 | 20230627 | 164300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 148 | 20230627 | 164200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 149 | 20230627 | 164100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 150 | 20230627 | 164000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 151 | 20230627 | 163900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 152 | 20230627 | 163800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 153 | 20230627 | 163700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 154 | 20230627 | 163600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 155 | 20230627 | 163500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 156 | 20230627 | 163400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 157 | 20230627 | 163300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 158 | 20230627 | 163200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 159 | 20230627 | 163100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 160 | 20230627 | 163000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 161 | 20230627 | 162900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 162 | 20230627 | 162800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 163 | 20230627 | 162700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 164 | 20230627 | 162600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 165 | 20230627 | 162500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 166 | 20230627 | 162400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 167 | 20230627 | 162300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 168 | 20230627 | 162200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 169 | 20230627 | 162100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 170 | 20230627 | 162000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 171 | 20230627 | 161900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 172 | 20230627 | 161800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 173 | 20230627 | 161700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 174 | 20230627 | 161600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 175 | 20230627 | 161500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 176 | 20230627 | 161400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 177 | 20230627 | 161300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 178 | 20230627 | 161200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 179 | 20230627 | 161100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 180 | 20230627 | 161000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 181 | 20230627 | 160900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 182 | 20230627 | 160800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 183 | 20230627 | 160700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 184 | 20230627 | 160600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 185 | 20230627 | 160500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 186 | 20230627 | 160400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 187 | 20230627 | 160300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 188 | 20230627 | 160200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 189 | 20230627 | 160100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 190 | 20230627 | 160000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 191 | 20230627 | 155900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 192 | 20230627 | 155800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 193 | 20230627 | 155700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 194 | 20230627 | 155600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 195 | 20230627 | 155500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 196 | 20230627 | 155400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 197 | 20230627 | 155300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 198 | 20230627 | 155200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 199 | 20230627 | 155100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 200 | 20230627 | 155000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 201 | 20230627 | 154900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 202 | 20230627 | 154800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 203 | 20230627 | 154700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 204 | 20230627 | 154600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 205 | 20230627 | 154500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 206 | 20230627 | 154400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 207 | 20230627 | 154300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 208 | 20230627 | 154200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 209 | 20230627 | 154100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 210 | 20230627 | 154000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 211 | 20230627 | 153900 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 212 | 20230627 | 153800 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 213 | 20230627 | 153700 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 214 | 20230627 | 153600 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 215 | 20230627 | 153500 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 216 | 20230627 | 153400 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 217 | 20230627 | 153300 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 218 | 20230627 | 153200 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 219 | 20230627 | 153100 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 0 |
| 220 | 20230627 | 153000 | 29824169900 | 155100 | 155100 | 155100 | 155100 | 8286 |
| 221 | 20230627 | 152900 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 222 | 20230627 | 152800 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 223 | 20230627 | 152700 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 224 | 20230627 | 152600 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 225 | 20230627 | 152500 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 226 | 20230627 | 152400 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 227 | 20230627 | 152300 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 228 | 20230627 | 152200 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 229 | 20230627 | 152100 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 230 | 20230627 | 152000 | 28539011300 | 155100 | 155100 | 155100 | 155100 | 0 |
| 231 | 20230627 | 151900 | 28539011300 | 155100 | 155200 | 155200 | 155000 | 652 |
| 232 | 20230627 | 151800 | 28437865800 | 155100 | 155200 | 155200 | 155100 | 149 |
| 233 | 20230627 | 151700 | 28414747900 | 155200 | 155200 | 155200 | 155100 | 371 |
| 234 | 20230627 | 151600 | 28357174200 | 155100 | 155100 | 155200 | 155100 | 287 |
| 235 | 20230627 | 151500 | 28312635600 | 155100 | 155200 | 155200 | 155100 | 569 |
| 236 | 20230627 | 151400 | 28224334100 | 155200 | 155200 | 155200 | 155000 | 746 |
| 237 | 20230627 | 151300 | 28108589200 | 155200 | 155200 | 155300 | 155100 | 360 |
| 238 | 20230627 | 151200 | 28052697500 | 155100 | 155100 | 155200 | 155100 | 423 |
| 239 | 20230627 | 151100 | 27987071900 | 155200 | 155300 | 155300 | 155200 | 438 |
| 240 | 20230627 | 151000 | 27919077900 | 155300 | 155200 | 155300 | 155100 | 252 |
| 241 | 20230627 | 150900 | 27879953000 | 155200 | 155100 | 155300 | 155100 | 1267 |
| 242 | 20230627 | 150800 | 27683348300 | 155100 | 155200 | 155200 | 155100 | 237 |
| 243 | 20230627 | 150700 | 27646569700 | 155200 | 155400 | 155400 | 155100 | 660 |
| 244 | 20230627 | 150600 | 27544099900 | 155400 | 155300 | 155400 | 155200 | 590 |
| 245 | 20230627 | 150500 | 27452471100 | 155300 | 155100 | 155300 | 155100 | 523 |
| 246 | 20230627 | 150400 | 27371338200 | 155100 | 155000 | 155100 | 155000 | 206 |
| 247 | 20230627 | 150300 | 27339388000 | 155100 | 155100 | 155200 | 155100 | 350 |
| 248 | 20230627 | 150200 | 27285083700 | 155100 | 155100 | 155200 | 155000 | 416 |
| 249 | 20230627 | 150100 | 27220561800 | 155100 | 155200 | 155200 | 155000 | 451 |
| 250 | 20230627 | 150000 | 27150592000 | 155200 | 155100 | 155300 | 155100 | 594 |
| 251 | 20230627 | 145900 | 27058429000 | 155100 | 155000 | 155300 | 155000 | 7127 |
| 252 | 20230627 | 145800 | 25953643900 | 155000 | 155000 | 155000 | 154900 | 465 |
| 253 | 20230627 | 145700 | 25881572400 | 154900 | 155000 | 155000 | 154900 | 647 |
| 254 | 20230627 | 145600 | 25781316700 | 154900 | 155000 | 155000 | 154900 | 1540 |
| 255 | 20230627 | 145500 | 25542733500 | 155000 | 155000 | 155000 | 154900 | 534 |
| 256 | 20230627 | 145400 | 25459977000 | 155000 | 154900 | 155000 | 154900 | 280 |
| 257 | 20230627 | 145300 | 25416583500 | 154900 | 154900 | 155000 | 154900 | 683 |
| 258 | 20230627 | 145200 | 25310736500 | 155000 | 155300 | 155300 | 154900 | 2265 |
| 259 | 20230627 | 145100 | 24959504500 | 155300 | 155400 | 155400 | 155300 | 598 |
| 260 | 20230627 | 145000 | 24866597500 | 155400 | 155400 | 155400 | 155300 | 300 |
| 261 | 20230627 | 144900 | 24819979900 | 155400 | 155300 | 155500 | 155300 | 396 |
| 262 | 20230627 | 144800 | 24758442100 | 155400 | 155400 | 155400 | 155300 | 1007 |
| 263 | 20230627 | 144700 | 24601977100 | 155400 | 155400 | 155500 | 155300 | 548 |
| 264 | 20230627 | 144600 | 24516803700 | 155400 | 155400 | 155400 | 155300 | 216 |
| 265 | 20230627 | 144500 | 24483238300 | 155400 | 155200 | 155400 | 155200 | 349 |
| 266 | 20230627 | 144400 | 24429037400 | 155300 | 155200 | 155300 | 155200 | 465 |
| 267 | 20230627 | 144300 | 24356852500 | 155200 | 155400 | 155400 | 155200 | 874 |
| 268 | 20230627 | 144200 | 24221130600 | 155400 | 155400 | 155400 | 155300 | 305 |
| 269 | 20230627 | 144100 | 24173745800 | 155400 | 155400 | 155400 | 155200 | 807 |
| 270 | 20230627 | 144000 | 24048412100 | 155300 | 155400 | 155400 | 155300 | 537 |
| 271 | 20230627 | 143900 | 23964973000 | 155300 | 155600 | 155600 | 155300 | 1006 |
| 272 | 20230627 | 143800 | 23808544400 | 155600 | 155500 | 155600 | 155400 | 648 |
| 273 | 20230627 | 143700 | 23707761100 | 155500 | 155500 | 155500 | 155400 | 403 |
| 274 | 20230627 | 143600 | 23645095700 | 155400 | 155400 | 155500 | 155300 | 440 |
| 275 | 20230627 | 143500 | 23576712800 | 155400 | 155400 | 155500 | 155300 | 575 |
| 276 | 20230627 | 143400 | 23487357700 | 155400 | 155400 | 155400 | 155300 | 304 |
| 277 | 20230627 | 143300 | 23440118500 | 155300 | 155300 | 155400 | 155200 | 741 |
| 278 | 20230627 | 143200 | 23325021900 | 155200 | 155200 | 155300 | 155100 | 605 |
| 279 | 20230627 | 143100 | 23231112700 | 155200 | 155200 | 155200 | 155100 | 379 |
| 280 | 20230627 | 143000 | 23172292500 | 155200 | 155100 | 155200 | 155100 | 210 |
| 281 | 20230627 | 142900 | 23139703100 | 155200 | 155100 | 155200 | 155100 | 650 |
| 282 | 20230627 | 142800 | 23038836300 | 155100 | 155200 | 155200 | 155100 | 393 |
| 283 | 20230627 | 142700 | 22977847900 | 155100 | 155100 | 155200 | 155100 | 390 |
| 284 | 20230627 | 142600 | 22917355200 | 155100 | 155200 | 155200 | 155000 | 464 |
| 285 | 20230627 | 142500 | 22845387200 | 155200 | 155100 | 155200 | 155000 | 522 |
| 286 | 20230627 | 142400 | 22764427200 | 155100 | 155100 | 155100 | 155000 | 439 |
| 287 | 20230627 | 142300 | 22696343200 | 155100 | 155200 | 155200 | 155000 | 490 |
| 288 | 20230627 | 142200 | 22620324400 | 155200 | 155300 | 155400 | 155100 | 469 |
| 289 | 20230627 | 142100 | 22547552600 | 155300 | 155400 | 155400 | 155100 | 1279 |
| 290 | 20230627 | 142000 | 22349022100 | 155400 | 155300 | 155400 | 155200 | 279 |
| 291 | 20230627 | 141900 | 22305678700 | 155300 | 155300 | 155300 | 155200 | 493 |
| 292 | 20230627 | 141800 | 22229117000 | 155200 | 155300 | 155400 | 155200 | 379 |
| 293 | 20230627 | 141700 | 22170242400 | 155400 | 155400 | 155400 | 155100 | 786 |
| 294 | 20230627 | 141600 | 22048251200 | 155400 | 155200 | 155400 | 155200 | 473 |
| 295 | 20230627 | 141500 | 21974796200 | 155200 | 155300 | 155400 | 155200 | 764 |
| 296 | 20230627 | 141400 | 21856109400 | 155400 | 155300 | 155400 | 155300 | 252 |
| 297 | 20230627 | 141300 | 21816950000 | 155400 | 155300 | 155400 | 155300 | 419 |
| 298 | 20230627 | 141200 | 21751860100 | 155400 | 155400 | 155400 | 155300 | 475 |
| 299 | 20230627 | 141100 | 21678051200 | 155300 | 155200 | 155400 | 155100 | 1222 |
| 300 | 20230627 | 141000 | 21488314400 | 155200 | 155000 | 155200 | 154900 | 1991 |
| 301 | 20230627 | 140900 | 21179571700 | 154900 | 154700 | 154900 | 154600 | 5072 |
| 302 | 20230627 | 140800 | 20394401900 | 154600 | 154700 | 154700 | 154500 | 403 |
| 303 | 20230627 | 140700 | 20332076800 | 154700 | 154600 | 154700 | 154600 | 345 |
| 304 | 20230627 | 140600 | 20278711900 | 154600 | 154400 | 154700 | 154400 | 1572 |
| 305 | 20230627 | 140500 | 20035780700 | 154400 | 154500 | 154500 | 154400 | 239 |
| 306 | 20230627 | 140400 | 19998857200 | 154400 | 154500 | 154600 | 154400 | 392 |
| 307 | 20230627 | 140300 | 19938284000 | 154600 | 154600 | 154600 | 154500 | 210 |
| 308 | 20230627 | 140200 | 19905818800 | 154600 | 154600 | 154600 | 154500 | 212 |
| 309 | 20230627 | 140100 | 19873057300 | 154600 | 154400 | 154600 | 154400 | 397 |
| 310 | 20230627 | 140000 | 19811721800 | 154500 | 154400 | 154500 | 154400 | 239 |
| 311 | 20230627 | 135900 | 19774797100 | 154500 | 154500 | 154500 | 154400 | 230 |
| 312 | 20230627 | 135800 | 19739265000 | 154500 | 154400 | 154500 | 154400 | 47 |
| 313 | 20230627 | 135700 | 19732005300 | 154400 | 154500 | 154600 | 154400 | 657 |
| 314 | 20230627 | 135600 | 19630500100 | 154500 | 154500 | 154500 | 154400 | 483 |
| 315 | 20230627 | 135500 | 19555877500 | 154400 | 154400 | 154500 | 154400 | 202 |
| 316 | 20230627 | 135400 | 19524669800 | 154500 | 154600 | 154600 | 154400 | 301 |
| 317 | 20230627 | 135300 | 19478166300 | 154600 | 154600 | 154600 | 154500 | 317 |
| 318 | 20230627 | 135200 | 19429160400 | 154500 | 154400 | 154600 | 154400 | 63 |
| 319 | 20230627 | 135100 | 19419427400 | 154400 | 154500 | 154600 | 154400 | 319 |
| 320 | 20230627 | 135000 | 19370140100 | 154500 | 154400 | 154500 | 154300 | 564 |
| 321 | 20230627 | 134900 | 19283058000 | 154300 | 154500 | 154500 | 154300 | 487 |
| 322 | 20230627 | 134800 | 19207873900 | 154400 | 154300 | 154500 | 154300 | 49 |
| 323 | 20230627 | 134700 | 19200307200 | 154300 | 154400 | 154500 | 154300 | 307 |
| 324 | 20230627 | 134600 | 19152900800 | 154400 | 154300 | 154400 | 154300 | 348 |
| 325 | 20230627 | 134500 | 19099193200 | 154400 | 154300 | 154400 | 154300 | 299 |
| 326 | 20230627 | 134400 | 19053052500 | 154400 | 154400 | 154500 | 154300 | 277 |
| 327 | 20230627 | 134300 | 19010266500 | 154500 | 154300 | 154500 | 154300 | 1745 |
| 328 | 20230627 | 134200 | 18740854500 | 154300 | 154300 | 154300 | 154200 | 57 |
| 329 | 20230627 | 134100 | 18732061200 | 154300 | 154200 | 154300 | 154200 | 195 |
| 330 | 20230627 | 134000 | 18701973200 | 154300 | 154300 | 154300 | 154200 | 212 |
| 331 | 20230627 | 133900 | 18669262500 | 154300 | 154200 | 154300 | 154200 | 119 |
| 332 | 20230627 | 133800 | 18650911600 | 154200 | 154200 | 154300 | 154200 | 109 |
| 333 | 20230627 | 133700 | 18634101900 | 154200 | 154300 | 154400 | 154100 | 103 |
| 334 | 20230627 | 133600 | 18618222200 | 154400 | 154200 | 154400 | 154200 | 359 |
| 335 | 20230627 | 133500 | 18562827300 | 154200 | 154200 | 154300 | 154200 | 181 |
| 336 | 20230627 | 133400 | 18534916200 | 154200 | 154400 | 154400 | 154200 | 397 |
| 337 | 20230627 | 133300 | 18473658600 | 154400 | 154400 | 154500 | 154300 | 181 |
| 338 | 20230627 | 133200 | 18445705900 | 154500 | 154500 | 154600 | 154500 | 618 |
| 339 | 20230627 | 133100 | 18350218100 | 154600 | 154600 | 154600 | 154500 | 108 |
| 340 | 20230627 | 133000 | 18333524800 | 154600 | 154600 | 154600 | 154500 | 368 |
| 341 | 20230627 | 132900 | 18276635100 | 154600 | 154600 | 154600 | 154500 | 101 |
| 342 | 20230627 | 132800 | 18261028500 | 154600 | 154600 | 154600 | 154500 | 137 |
| 343 | 20230627 | 132700 | 18239850300 | 154600 | 154500 | 154600 | 154500 | 46 |
| 344 | 20230627 | 132600 | 18232739700 | 154500 | 154500 | 154600 | 154500 | 79 |
| 345 | 20230627 | 132500 | 18220533500 | 154600 | 154500 | 154600 | 154500 | 222 |
| 346 | 20230627 | 132400 | 18186232400 | 154600 | 154400 | 154600 | 154400 | 948 |
| 347 | 20230627 | 132300 | 18039766000 | 154500 | 154400 | 154500 | 154400 | 24 |
| 348 | 20230627 | 132200 | 18036058900 | 154400 | 154400 | 154500 | 154300 | 277 |
| 349 | 20230627 | 132100 | 17993289400 | 154300 | 154300 | 154500 | 154200 | 536 |
| 350 | 20230627 | 132000 | 17910559900 | 154300 | 154300 | 154400 | 154200 | 487 |
| 351 | 20230627 | 131900 | 17835446600 | 154400 | 154500 | 154500 | 154300 | 177 |
| 352 | 20230627 | 131800 | 17808117700 | 154500 | 154400 | 154500 | 154300 | 464 |
| 353 | 20230627 | 131700 | 17736476100 | 154400 | 154400 | 154400 | 154300 | 30 |
| 354 | 20230627 | 131600 | 17731844500 | 154400 | 154300 | 154400 | 154300 | 560 |
| 355 | 20230627 | 131500 | 17645393300 | 154300 | 154400 | 154400 | 154300 | 347 |
| 356 | 20230627 | 131400 | 17591850800 | 154300 | 154400 | 154400 | 154300 | 677 |
| 357 | 20230627 | 131300 | 17487322200 | 154300 | 154400 | 154400 | 154300 | 41 |
| 358 | 20230627 | 131200 | 17480995200 | 154300 | 154200 | 154300 | 154200 | 460 |
| 359 | 20230627 | 131100 | 17410030200 | 154200 | 154200 | 154300 | 154200 | 266 |
| 360 | 20230627 | 131000 | 17369009700 | 154300 | 154300 | 154300 | 154200 | 22 |
| 361 | 20230627 | 130900 | 17365616800 | 154300 | 154200 | 154300 | 154200 | 39 |
| 362 | 20230627 | 130800 | 17359602000 | 154300 | 154300 | 154300 | 154200 | 93 |
| 363 | 20230627 | 130700 | 17345253000 | 154200 | 154400 | 154400 | 154200 | 576 |
| 364 | 20230627 | 130600 | 17256373800 | 154500 | 154400 | 154500 | 154300 | 384 |
| 365 | 20230627 | 130500 | 17197083000 | 154400 | 154400 | 154400 | 154200 | 776 |
| 366 | 20230627 | 130400 | 17077285000 | 154300 | 154100 | 154400 | 154100 | 564 |
| 367 | 20230627 | 130300 | 16990282400 | 154100 | 154100 | 154200 | 154100 | 321 |
| 368 | 20230627 | 130200 | 16940797600 | 154200 | 154100 | 154200 | 154000 | 335 |
| 369 | 20230627 | 130100 | 16889181900 | 154100 | 154100 | 154200 | 154000 | 1277 |
| 370 | 20230627 | 130000 | 16692470400 | 154100 | 154000 | 154200 | 154000 | 60 |
| 371 | 20230627 | 125900 | 16683226100 | 154100 | 154100 | 154200 | 154000 | 421 |
| 372 | 20230627 | 125800 | 16618341400 | 154200 | 154100 | 154200 | 154100 | 312 |
| 373 | 20230627 | 125700 | 16570258600 | 154100 | 154100 | 154200 | 154100 | 210 |
| 374 | 20230627 | 125600 | 16537892300 | 154200 | 154100 | 154200 | 154000 | 142 |
| 375 | 20230627 | 125500 | 16516009400 | 154100 | 154000 | 154100 | 154000 | 90 |
| 376 | 20230627 | 125400 | 16502143100 | 154000 | 154200 | 154200 | 154000 | 149 |
| 377 | 20230627 | 125300 | 16479182800 | 154200 | 154000 | 154200 | 154000 | 194 |
| 378 | 20230627 | 125200 | 16449287100 | 154100 | 154100 | 154100 | 154000 | 92 |
| 379 | 20230627 | 125100 | 16435112400 | 154100 | 154000 | 154100 | 154000 | 293 |
| 380 | 20230627 | 125000 | 16389962700 | 154100 | 154100 | 154100 | 154000 | 98 |
| 381 | 20230627 | 124900 | 16374865300 | 154100 | 154100 | 154100 | 154000 | 80 |
| 382 | 20230627 | 124800 | 16362538200 | 154100 | 154000 | 154100 | 154000 | 99 |
| 383 | 20230627 | 124700 | 16347284800 | 154100 | 154000 | 154100 | 154000 | 116 |
| 384 | 20230627 | 124600 | 16329417800 | 154100 | 154100 | 154100 | 154000 | 96 |
| 385 | 20230627 | 124500 | 16314624700 | 154100 | 154000 | 154100 | 154000 | 71 |
| 386 | 20230627 | 124400 | 16303687400 | 154100 | 154000 | 154100 | 154000 | 87 |
| 387 | 20230627 | 124300 | 16290286200 | 154000 | 154000 | 154100 | 154000 | 111 |
| 388 | 20230627 | 124200 | 16273189900 | 154000 | 154000 | 154100 | 154000 | 85 |
| 389 | 20230627 | 124100 | 16260096400 | 154000 | 153900 | 154100 | 153900 | 305 |
| 390 | 20230627 | 124000 | 16213129000 | 153900 | 154000 | 154000 | 153900 | 92 |
| 391 | 20230627 | 123900 | 16198966700 | 153900 | 153900 | 154000 | 153800 | 181 |
| 392 | 20230627 | 123800 | 16171111900 | 153900 | 153800 | 153900 | 153800 | 28 |
| 393 | 20230627 | 123700 | 16166804700 | 153800 | 153800 | 153900 | 153800 | 78 |
| 394 | 20230627 | 123600 | 16154805000 | 153900 | 153900 | 153900 | 153800 | 29 |
| 395 | 20230627 | 123500 | 16150343400 | 153900 | 154000 | 154000 | 153900 | 119 |
| 396 | 20230627 | 123400 | 16132028200 | 154000 | 154000 | 154000 | 153900 | 66 |
| 397 | 20230627 | 123300 | 16121865700 | 154000 | 153900 | 154000 | 153800 | 190 |
| 398 | 20230627 | 123200 | 16092621000 | 153900 | 153900 | 154100 | 153800 | 748 |
| 399 | 20230627 | 123100 | 15977482400 | 153900 | 153900 | 153900 | 153800 | 269 |
| 400 | 20230627 | 123000 | 15936083900 | 153900 | 153800 | 153900 | 153800 | 114 |
| 401 | 20230627 | 122900 | 15918543600 | 153800 | 153800 | 153900 | 153700 | 170 |
| 402 | 20230627 | 122800 | 15892400200 | 153800 | 153800 | 153800 | 153700 | 94 |
| 403 | 20230627 | 122700 | 15877946400 | 153700 | 153700 | 153800 | 153700 | 9 |
| 404 | 20230627 | 122600 | 15876562900 | 153700 | 153700 | 153800 | 153700 | 47 |
| 405 | 20230627 | 122500 | 15869337000 | 153800 | 153600 | 153800 | 153600 | 165 |
| 406 | 20230627 | 122400 | 15843979300 | 153600 | 153700 | 153700 | 153600 | 463 |
| 407 | 20230627 | 122300 | 15772832000 | 153700 | 153700 | 153800 | 153600 | 413 |
| 408 | 20230627 | 122200 | 15709339200 | 153700 | 153700 | 153700 | 153600 | 38 |
| 409 | 20230627 | 122100 | 15703500200 | 153700 | 153600 | 153800 | 153600 | 168 |
| 410 | 20230627 | 122000 | 15677680200 | 153600 | 153600 | 153700 | 153500 | 189 |
| 411 | 20230627 | 121900 | 15648647300 | 153500 | 153500 | 153600 | 153400 | 797 |
| 412 | 20230627 | 121800 | 15526330300 | 153500 | 153600 | 153600 | 153500 | 59 |
| 413 | 20230627 | 121700 | 15517271600 | 153600 | 153800 | 153800 | 153500 | 492 |
| 414 | 20230627 | 121600 | 15441709400 | 153700 | 153700 | 153800 | 153700 | 127 |
| 415 | 20230627 | 121500 | 15422188000 | 153700 | 153700 | 153800 | 153700 | 47 |
| 416 | 20230627 | 121400 | 15414962600 | 153700 | 153700 | 153800 | 153700 | 54 |
| 417 | 20230627 | 121300 | 15406661800 | 153800 | 153800 | 153800 | 153700 | 53 |
| 418 | 20230627 | 121200 | 15398514300 | 153800 | 153800 | 153800 | 153700 | 239 |
| 419 | 20230627 | 121100 | 15361772300 | 153800 | 153700 | 153900 | 153700 | 291 |
| 420 | 20230627 | 121000 | 15317016300 | 153800 | 153700 | 153800 | 153700 | 405 |
| 421 | 20230627 | 120900 | 15254759700 | 153700 | 153900 | 153900 | 153700 | 676 |
| 422 | 20230627 | 120800 | 15150820500 | 153900 | 154000 | 154000 | 153900 | 196 |
| 423 | 20230627 | 120700 | 15120649600 | 153900 | 154000 | 154100 | 153900 | 247 |
| 424 | 20230627 | 120600 | 15082613800 | 153900 | 154000 | 154000 | 153900 | 119 |
| 425 | 20230627 | 120500 | 15064298300 | 154000 | 154000 | 154000 | 153900 | 63 |
| 426 | 20230627 | 120400 | 15054598500 | 154000 | 153900 | 154000 | 153900 | 76 |
| 427 | 20230627 | 120300 | 15042901100 | 153900 | 154000 | 154000 | 153800 | 536 |
| 428 | 20230627 | 120200 | 14960396100 | 153900 | 154000 | 154000 | 153900 | 69 |
| 429 | 20230627 | 120100 | 14949771400 | 154000 | 154000 | 154100 | 153900 | 245 |
| 430 | 20230627 | 120000 | 14912041600 | 154000 | 154100 | 154200 | 154000 | 243 |
| 431 | 20230627 | 115900 | 14874599500 | 154100 | 154000 | 154100 | 154000 | 141 |
| 432 | 20230627 | 115800 | 14852873300 | 154100 | 154000 | 154100 | 154000 | 143 |
| 433 | 20230627 | 115700 | 14830841600 | 154000 | 154100 | 154100 | 154000 | 64 |
| 434 | 20230627 | 115600 | 14820981000 | 154100 | 154100 | 154100 | 154000 | 69 |
| 435 | 20230627 | 115500 | 14810351400 | 154100 | 154000 | 154100 | 154000 | 94 |
| 436 | 20230627 | 115400 | 14795866900 | 154000 | 154000 | 154100 | 153900 | 520 |
| 437 | 20230627 | 115300 | 14715787800 | 154000 | 154000 | 154000 | 153900 | 146 |
| 438 | 20230627 | 115200 | 14693315000 | 153900 | 154000 | 154000 | 153900 | 90 |
| 439 | 20230627 | 115100 | 14679457300 | 153900 | 154100 | 154100 | 153900 | 814 |
| 440 | 20230627 | 115000 | 14554099800 | 154100 | 154200 | 154200 | 154000 | 423 |
| 441 | 20230627 | 114900 | 14488917300 | 154100 | 154100 | 154200 | 154100 | 43 |
| 442 | 20230627 | 114800 | 14482288900 | 154100 | 154200 | 154200 | 154100 | 84 |
| 443 | 20230627 | 114700 | 14469340700 | 154200 | 154100 | 154200 | 154100 | 230 |
| 444 | 20230627 | 114600 | 14433894000 | 154200 | 154100 | 154200 | 154100 | 93 |
| 445 | 20230627 | 114500 | 14419561300 | 154100 | 154200 | 154200 | 154100 | 73 |
| 446 | 20230627 | 114400 | 14408308100 | 154200 | 154400 | 154400 | 154100 | 820 |
| 447 | 20230627 | 114300 | 14281827500 | 154300 | 154400 | 154400 | 154300 | 75 |
| 448 | 20230627 | 114200 | 14270252200 | 154300 | 154400 | 154400 | 154300 | 101 |
| 449 | 20230627 | 114100 | 14254663300 | 154300 | 154400 | 154400 | 154300 | 85 |
| 450 | 20230627 | 114000 | 14241544800 | 154400 | 154300 | 154400 | 154300 | 87 |
| 451 | 20230627 | 113900 | 14228118600 | 154400 | 154400 | 154400 | 154300 | 112 |
| 452 | 20230627 | 113800 | 14210833300 | 154400 | 154400 | 154400 | 154300 | 93 |
| 453 | 20230627 | 113700 | 14196478400 | 154400 | 154400 | 154400 | 154300 | 106 |
| 454 | 20230627 | 113600 | 14180113600 | 154300 | 154400 | 154400 | 154300 | 79 |
| 455 | 20230627 | 113500 | 14167920500 | 154400 | 154400 | 154400 | 154300 | 44 |
| 456 | 20230627 | 113400 | 14161128500 | 154400 | 154200 | 154400 | 154200 | 194 |
| 457 | 20230627 | 113300 | 14131192500 | 154300 | 154500 | 154500 | 154200 | 356 |
| 458 | 20230627 | 113200 | 14076246900 | 154400 | 154500 | 154500 | 154400 | 55 |
| 459 | 20230627 | 113100 | 14067751900 | 154400 | 154400 | 154500 | 154400 | 74 |
| 460 | 20230627 | 113000 | 14056322600 | 154400 | 154500 | 154500 | 154400 | 82 |
| 461 | 20230627 | 112900 | 14043658600 | 154500 | 154500 | 154500 | 154400 | 148 |
| 462 | 20230627 | 112800 | 14020795800 | 154400 | 154600 | 154600 | 154400 | 106 |
| 463 | 20230627 | 112700 | 14004417900 | 154600 | 154600 | 154700 | 154500 | 161 |
| 464 | 20230627 | 112600 | 13979529100 | 154700 | 154700 | 154700 | 154600 | 168 |
| 465 | 20230627 | 112500 | 13953551600 | 154700 | 154500 | 154700 | 154400 | 456 |
| 466 | 20230627 | 112400 | 13883074600 | 154500 | 154400 | 154500 | 154400 | 128 |
| 467 | 20230627 | 112300 | 13863307200 | 154400 | 154300 | 154500 | 154300 | 433 |
| 468 | 20230627 | 112200 | 13796467300 | 154200 | 154400 | 154500 | 154200 | 258 |
| 469 | 20230627 | 112100 | 13756651900 | 154500 | 154400 | 154500 | 154300 | 127 |
| 470 | 20230627 | 112000 | 13737042500 | 154400 | 154500 | 154500 | 154400 | 107 |
| 471 | 20230627 | 111900 | 13720518600 | 154500 | 154700 | 154700 | 154400 | 633 |
| 472 | 20230627 | 111800 | 13622663900 | 154600 | 154700 | 154800 | 154600 | 177 |
| 473 | 20230627 | 111700 | 13595280900 | 154700 | 154600 | 154700 | 154500 | 791 |
| 474 | 20230627 | 111600 | 13472963000 | 154500 | 154400 | 154600 | 154400 | 623 |
| 475 | 20230627 | 111500 | 13376668000 | 154400 | 154300 | 154400 | 154200 | 315 |
| 476 | 20230627 | 111400 | 13328040600 | 154300 | 154300 | 154400 | 154200 | 109 |
| 477 | 20230627 | 111300 | 13311220800 | 154200 | 154300 | 154300 | 154200 | 374 |
| 478 | 20230627 | 111200 | 13253514400 | 154200 | 154300 | 154300 | 154200 | 194 |
| 479 | 20230627 | 111100 | 13223585200 | 154200 | 154400 | 154400 | 154200 | 350 |
| 480 | 20230627 | 111000 | 13169582800 | 154400 | 154400 | 154400 | 154300 | 82 |
| 481 | 20230627 | 110900 | 13156924200 | 154400 | 154300 | 154400 | 154300 | 90 |
| 482 | 20230627 | 110800 | 13143036000 | 154400 | 154300 | 154400 | 154300 | 67 |
| 483 | 20230627 | 110700 | 13132694700 | 154400 | 154400 | 154400 | 154300 | 263 |
| 484 | 20230627 | 110600 | 13092099500 | 154400 | 154300 | 154400 | 154200 | 153 |
| 485 | 20230627 | 110500 | 13068488800 | 154300 | 154400 | 154500 | 154200 | 419 |
| 486 | 20230627 | 110400 | 13003844500 | 154400 | 154600 | 154700 | 154200 | 684 |
| 487 | 20230627 | 110300 | 12898186500 | 154600 | 154700 | 154700 | 154600 | 135 |
| 488 | 20230627 | 110200 | 12877313400 | 154700 | 154600 | 154800 | 154600 | 575 |
| 489 | 20230627 | 110100 | 12788372800 | 154700 | 154700 | 154800 | 154600 | 433 |
| 490 | 20230627 | 110000 | 12721381200 | 154800 | 154800 | 154900 | 154700 | 221 |
| 491 | 20230627 | 105900 | 12687170500 | 154900 | 154700 | 154900 | 154600 | 1823 |
| 492 | 20230627 | 105800 | 12404944800 | 154600 | 154400 | 154700 | 154400 | 758 |
| 493 | 20230627 | 105700 | 12287745500 | 154500 | 154500 | 154700 | 154400 | 2015 |
| 494 | 20230627 | 105600 | 11976283500 | 154500 | 153900 | 154500 | 153900 | 3396 |
| 495 | 20230627 | 105500 | 11452339800 | 153900 | 154100 | 154100 | 153900 | 272 |
| 496 | 20230627 | 105400 | 11410449400 | 154100 | 154100 | 154200 | 154000 | 375 |
| 497 | 20230627 | 105300 | 11352665200 | 154000 | 154000 | 154100 | 153900 | 929 |
| 498 | 20230627 | 105200 | 11209588600 | 154000 | 154000 | 154100 | 154000 | 144 |
| 499 | 20230627 | 105100 | 11187404800 | 154100 | 154000 | 154100 | 154000 | 267 |
| 500 | 20230627 | 105000 | 11146284200 | 154100 | 154200 | 154200 | 154000 | 287 |
| 501 | 20230627 | 104900 | 11102062700 | 154200 | 154100 | 154200 | 154100 | 216 |
| 502 | 20230627 | 104800 | 11068771700 | 154200 | 154000 | 154200 | 154000 | 420 |
| 503 | 20230627 | 104700 | 11004037500 | 154000 | 153900 | 154200 | 153900 | 2386 |
| 504 | 20230627 | 104600 | 10636593100 | 153800 | 153700 | 153900 | 153700 | 299 |
| 505 | 20230627 | 104500 | 10590608700 | 153700 | 153700 | 153800 | 153600 | 395 |
| 506 | 20230627 | 104400 | 10529888300 | 153700 | 153400 | 153700 | 153400 | 435 |
| 507 | 20230627 | 104300 | 10463077900 | 153300 | 153500 | 153500 | 153300 | 113 |
| 508 | 20230627 | 104200 | 10445743700 | 153600 | 153100 | 153600 | 153100 | 1335 |
| 509 | 20230627 | 104100 | 10241070100 | 153100 | 153000 | 153200 | 153000 | 222 |
| 510 | 20230627 | 104000 | 10207085500 | 153000 | 153000 | 153100 | 153000 | 574 |
| 511 | 20230627 | 103900 | 10119261600 | 153100 | 153100 | 153200 | 153000 | 614 |
| 512 | 20230627 | 103800 | 10025260500 | 153100 | 152900 | 153100 | 152900 | 638 |
| 513 | 20230627 | 103700 | 9927642800 | 152900 | 153000 | 153000 | 152900 | 61 |
| 514 | 20230627 | 103600 | 9918313300 | 153000 | 152800 | 153000 | 152800 | 165 |
| 515 | 20230627 | 103500 | 9893084500 | 152800 | 153000 | 153000 | 152800 | 155 |
| 516 | 20230627 | 103400 | 9869389000 | 153000 | 152900 | 153000 | 152700 | 71 |
| 517 | 20230627 | 103300 | 9858538500 | 152900 | 152900 | 153100 | 152800 | 300 |
| 518 | 20230627 | 103200 | 9812637600 | 152900 | 152600 | 152900 | 152600 | 519 |
| 519 | 20230627 | 103100 | 9733385900 | 152700 | 152600 | 152700 | 152600 | 193 |
| 520 | 20230627 | 103000 | 9703932000 | 152700 | 152800 | 152800 | 152700 | 132 |
| 521 | 20230627 | 102900 | 9683774300 | 152900 | 152800 | 152900 | 152800 | 82 |
| 522 | 20230627 | 102800 | 9671240800 | 152900 | 152900 | 153000 | 152800 | 68 |
| 523 | 20230627 | 102700 | 9660846200 | 153000 | 152900 | 153000 | 152900 | 79 |
| 524 | 20230627 | 102600 | 9648762300 | 152900 | 153000 | 153000 | 152900 | 88 |
| 525 | 20230627 | 102500 | 9635303700 | 152900 | 152800 | 153000 | 152800 | 86 |
| 526 | 20230627 | 102400 | 9622154900 | 152800 | 152800 | 153000 | 152700 | 359 |
| 527 | 20230627 | 102300 | 9567304100 | 152800 | 152700 | 152800 | 152700 | 72 |
| 528 | 20230627 | 102200 | 9556307200 | 152800 | 152800 | 152800 | 152700 | 287 |
| 529 | 20230627 | 102100 | 9512477100 | 152800 | 152800 | 152900 | 152700 | 297 |
| 530 | 20230627 | 102000 | 9467099700 | 152900 | 153000 | 153100 | 152900 | 152 |
| 531 | 20230627 | 101900 | 9443849100 | 153000 | 153000 | 153000 | 152900 | 109 |
| 532 | 20230627 | 101800 | 9427174900 | 153000 | 152800 | 153000 | 152800 | 131 |
| 533 | 20230627 | 101700 | 9407143900 | 152800 | 152700 | 153200 | 152700 | 693 |
| 534 | 20230627 | 101600 | 9301157600 | 152800 | 152900 | 152900 | 152700 | 253 |
| 535 | 20230627 | 101500 | 9262502800 | 152900 | 153100 | 153100 | 152800 | 1571 |
| 536 | 20230627 | 101400 | 9022215400 | 153200 | 153100 | 153200 | 153100 | 135 |
| 537 | 20230627 | 101300 | 9001541400 | 153200 | 153200 | 153200 | 153100 | 154 |
| 538 | 20230627 | 101200 | 8977949800 | 153200 | 153300 | 153300 | 153100 | 639 |
| 539 | 20230627 | 101100 | 8880053300 | 153300 | 153300 | 153300 | 153200 | 68 |
| 540 | 20230627 | 101000 | 8869631700 | 153200 | 153400 | 153400 | 153200 | 150 |
| 541 | 20230627 | 100900 | 8846631600 | 153400 | 153300 | 153400 | 153200 | 348 |
| 542 | 20230627 | 100800 | 8793286000 | 153300 | 153300 | 153300 | 153200 | 62 |
| 543 | 20230627 | 100700 | 8783782200 | 153200 | 153300 | 153300 | 153200 | 116 |
| 544 | 20230627 | 100600 | 8766003200 | 153300 | 153300 | 153400 | 153200 | 273 |
| 545 | 20230627 | 100500 | 8724155900 | 153300 | 153200 | 153300 | 153100 | 248 |
| 546 | 20230627 | 100400 | 8686163600 | 153200 | 153300 | 153300 | 153100 | 96 |
| 547 | 20230627 | 100300 | 8671462900 | 153200 | 153300 | 153300 | 153100 | 152 |
| 548 | 20230627 | 100200 | 8648180800 | 153300 | 153200 | 153300 | 153200 | 189 |
| 549 | 20230627 | 100100 | 8619213300 | 153300 | 153200 | 153300 | 153100 | 83 |
| 550 | 20230627 | 100000 | 8606497700 | 153200 | 153200 | 153300 | 153200 | 153 |
| 551 | 20230627 | 095900 | 8583056400 | 153200 | 153000 | 153200 | 152900 | 1028 |
| 552 | 20230627 | 095800 | 8425679700 | 153000 | 152900 | 153000 | 152900 | 64 |
| 553 | 20230627 | 095700 | 8415889500 | 152900 | 153000 | 153000 | 152900 | 367 |
| 554 | 20230627 | 095600 | 8359739200 | 152900 | 153100 | 153100 | 152900 | 191 |
| 555 | 20230627 | 095500 | 8330517800 | 153100 | 153100 | 153100 | 152900 | 137 |
| 556 | 20230627 | 095400 | 8309555400 | 153000 | 153100 | 153200 | 152800 | 519 |
| 557 | 20230627 | 095300 | 8230167600 | 153100 | 153100 | 153100 | 152900 | 587 |
| 558 | 20230627 | 095200 | 8140378900 | 153100 | 153400 | 153400 | 153000 | 1066 |
| 559 | 20230627 | 095100 | 7977176600 | 153400 | 153500 | 153500 | 153400 | 167 |
| 560 | 20230627 | 095000 | 7951554300 | 153500 | 153500 | 153500 | 153400 | 128 |
| 561 | 20230627 | 094900 | 7931916700 | 153500 | 153600 | 153700 | 153400 | 194 |
| 562 | 20230627 | 094800 | 7902116900 | 153600 | 153700 | 153800 | 153500 | 179 |
| 563 | 20230627 | 094700 | 7874603000 | 153700 | 153300 | 153800 | 153200 | 1218 |
| 564 | 20230627 | 094600 | 7687612500 | 153300 | 153500 | 153600 | 153200 | 649 |
| 565 | 20230627 | 094500 | 7588040200 | 153500 | 153700 | 153700 | 153500 | 332 |
| 566 | 20230627 | 094400 | 7537035300 | 153600 | 153700 | 153800 | 153600 | 353 |
| 567 | 20230627 | 094300 | 7482770100 | 153700 | 154000 | 154000 | 153700 | 378 |
| 568 | 20230627 | 094200 | 7424625300 | 153900 | 154000 | 154000 | 153800 | 309 |
| 569 | 20230627 | 094100 | 7377062400 | 154000 | 154100 | 154300 | 153900 | 587 |
| 570 | 20230627 | 094000 | 7286654500 | 154100 | 154500 | 154600 | 154100 | 1207 |
| 571 | 20230627 | 093900 | 7100275800 | 154600 | 154500 | 154600 | 154400 | 1338 |
| 572 | 20230627 | 093800 | 6893558100 | 154400 | 154300 | 154500 | 154200 | 1162 |
| 573 | 20230627 | 093700 | 6714184500 | 154200 | 153900 | 154300 | 153900 | 612 |
| 574 | 20230627 | 093600 | 6619809600 | 154100 | 153800 | 154100 | 153800 | 1920 |
| 575 | 20230627 | 093500 | 6324229900 | 153800 | 153800 | 153900 | 153800 | 1118 |
| 576 | 20230627 | 093400 | 6152277000 | 153800 | 153700 | 153800 | 153600 | 640 |
| 577 | 20230627 | 093300 | 6053899600 | 153700 | 153500 | 153700 | 153500 | 501 |
| 578 | 20230627 | 093200 | 5976933300 | 153500 | 153100 | 153500 | 153100 | 1219 |
| 579 | 20230627 | 093100 | 5790004200 | 153000 | 152800 | 153100 | 152800 | 679 |
| 580 | 20230627 | 093000 | 5686111200 | 152800 | 153000 | 153000 | 152700 | 817 |
| 581 | 20230627 | 092900 | 5561195300 | 153000 | 153000 | 153100 | 153000 | 297 |
| 582 | 20230627 | 092800 | 5515753900 | 152900 | 153000 | 153000 | 152900 | 261 |
| 583 | 20230627 | 092700 | 5475828200 | 153000 | 152900 | 153000 | 152800 | 507 |
| 584 | 20230627 | 092600 | 5398281000 | 152800 | 152900 | 153000 | 152800 | 416 |
| 585 | 20230627 | 092500 | 5334670900 | 152900 | 152600 | 152900 | 152500 | 925 |
| 586 | 20230627 | 092400 | 5193398100 | 152700 | 152800 | 152800 | 152600 | 784 |
| 587 | 20230627 | 092300 | 5073675100 | 152800 | 152800 | 152900 | 152800 | 278 |
| 588 | 20230627 | 092200 | 5031193900 | 152800 | 153200 | 153200 | 152800 | 336 |
| 589 | 20230627 | 092100 | 4979814600 | 153200 | 152800 | 153200 | 152700 | 1266 |
| 590 | 20230627 | 092000 | 4786038500 | 152800 | 152500 | 153000 | 152500 | 439 |
| 591 | 20230627 | 091900 | 4718985200 | 152500 | 152700 | 152800 | 152300 | 2083 |
| 592 | 20230627 | 091800 | 4400956000 | 152700 | 152700 | 153100 | 152700 | 989 |
| 593 | 20230627 | 091700 | 4249682000 | 152700 | 152500 | 152800 | 152400 | 1237 |
| 594 | 20230627 | 091600 | 4060992100 | 152600 | 153100 | 153200 | 152600 | 1751 |
| 595 | 20230627 | 091500 | 3793148300 | 153100 | 153100 | 153200 | 153000 | 811 |
| 596 | 20230627 | 091400 | 3668975100 | 153100 | 153100 | 153200 | 153000 | 823 |
| 597 | 20230627 | 091300 | 3542977200 | 153100 | 152700 | 153200 | 152600 | 2702 |
| 598 | 20230627 | 091200 | 3129714400 | 152600 | 152700 | 152700 | 152500 | 477 |
| 599 | 20230627 | 091100 | 3056911800 | 152600 | 152200 | 152600 | 152000 | 2886 |
| 600 | 20230627 | 091000 | 2616918800 | 152100 | 152100 | 152200 | 151800 | 907 |
| 601 | 20230627 | 090900 | 2478944200 | 152100 | 152200 | 152200 | 151900 | 1047 |
| 602 | 20230627 | 090800 | 2319671400 | 152100 | 152300 | 152300 | 151500 | 4840 |
| 603 | 20230627 | 090700 | 1585308300 | 152300 | 152400 | 152400 | 152100 | 1444 |
| 604 | 20230627 | 090600 | 1365420900 | 152400 | 152300 | 152500 | 152300 | 739 |
| 605 | 20230627 | 090500 | 1252801400 | 152400 | 152300 | 152500 | 152200 | 837 |
| 606 | 20230627 | 090400 | 1125271000 | 152300 | 152500 | 152500 | 152300 | 405 |
| 607 | 20230627 | 090300 | 1063560500 | 152500 | 152200 | 152500 | 152100 | 903 |
| 608 | 20230627 | 090200 | 926021500 | 152200 | 152200 | 152700 | 152100 | 2420 |
| 609 | 20230627 | 090100 | 557045600 | 152200 | 151500 | 152300 | 151500 | 1429 |
| 610 | 20230627 | 090000 | 339980800 | 151500 | 151000 | 151500 | 150900 | 2242 |