35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 3 | 20230628 | 190700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 4 | 20230628 | 190600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 5 | 20230628 | 190500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 6 | 20230628 | 190400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 7 | 20230628 | 190300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 8 | 20230628 | 190200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 9 | 20230628 | 190100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 10 | 20230628 | 190000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 11 | 20230628 | 185900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 12 | 20230628 | 185800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 13 | 20230628 | 185700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 14 | 20230628 | 185600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 15 | 20230628 | 185500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 16 | 20230628 | 185400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 17 | 20230628 | 185300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 18 | 20230628 | 185200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 19 | 20230628 | 185100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 20 | 20230628 | 185000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 21 | 20230628 | 184900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 22 | 20230628 | 184800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 23 | 20230628 | 184700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 24 | 20230628 | 184600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 25 | 20230628 | 184500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 26 | 20230628 | 184400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 27 | 20230628 | 184300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 28 | 20230628 | 184200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 29 | 20230628 | 184100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 30 | 20230628 | 184000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 31 | 20230628 | 183900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 32 | 20230628 | 183800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 33 | 20230628 | 183700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 34 | 20230628 | 183600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 35 | 20230628 | 183500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 36 | 20230628 | 183400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 37 | 20230628 | 183300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 38 | 20230628 | 183200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 39 | 20230628 | 183100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 40 | 20230628 | 183000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 41 | 20230628 | 182900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 42 | 20230628 | 182800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 43 | 20230628 | 182700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 44 | 20230628 | 182600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 45 | 20230628 | 182500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 46 | 20230628 | 182400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 47 | 20230628 | 182300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 48 | 20230628 | 182200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 49 | 20230628 | 182100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 50 | 20230628 | 182000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 51 | 20230628 | 181900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 52 | 20230628 | 181800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 53 | 20230628 | 181700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 54 | 20230628 | 181600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 55 | 20230628 | 181500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 56 | 20230628 | 181400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 57 | 20230628 | 181300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 58 | 20230628 | 181200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 59 | 20230628 | 181100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 60 | 20230628 | 181000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 61 | 20230628 | 180900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 62 | 20230628 | 180800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 63 | 20230628 | 180700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 64 | 20230628 | 180600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 65 | 20230628 | 180500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 66 | 20230628 | 180400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 67 | 20230628 | 180300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 68 | 20230628 | 180200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 69 | 20230628 | 180100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 70 | 20230628 | 180000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 71 | 20230628 | 175900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 72 | 20230628 | 175800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 73 | 20230628 | 175700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 74 | 20230628 | 175600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 75 | 20230628 | 175500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 76 | 20230628 | 175400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 77 | 20230628 | 175300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 78 | 20230628 | 175200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 79 | 20230628 | 175100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 80 | 20230628 | 175000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 81 | 20230628 | 174900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 82 | 20230628 | 174800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 83 | 20230628 | 174700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 84 | 20230628 | 174600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 85 | 20230628 | 174500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 86 | 20230628 | 174400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 87 | 20230628 | 174300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 88 | 20230628 | 174200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 89 | 20230628 | 174100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 90 | 20230628 | 174000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 91 | 20230628 | 173900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 92 | 20230628 | 173800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 93 | 20230628 | 173700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 94 | 20230628 | 173600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 95 | 20230628 | 173500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 96 | 20230628 | 173400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 97 | 20230628 | 173300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 98 | 20230628 | 173200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 99 | 20230628 | 173100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 100 | 20230628 | 173000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 101 | 20230628 | 172900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 102 | 20230628 | 172800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 103 | 20230628 | 172700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 104 | 20230628 | 172600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 105 | 20230628 | 172500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 106 | 20230628 | 172400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 107 | 20230628 | 172300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 108 | 20230628 | 172200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 109 | 20230628 | 172100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 110 | 20230628 | 172000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 111 | 20230628 | 171900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 112 | 20230628 | 171800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 113 | 20230628 | 171700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 114 | 20230628 | 171600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 115 | 20230628 | 171500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 116 | 20230628 | 171400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 117 | 20230628 | 171300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 118 | 20230628 | 171200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 119 | 20230628 | 171100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 120 | 20230628 | 171000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 121 | 20230628 | 170900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 122 | 20230628 | 170800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 123 | 20230628 | 170700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 124 | 20230628 | 170600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 125 | 20230628 | 170500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 126 | 20230628 | 170400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 127 | 20230628 | 170300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 128 | 20230628 | 170200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 129 | 20230628 | 170100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 130 | 20230628 | 170000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 131 | 20230628 | 165900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 132 | 20230628 | 165800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 133 | 20230628 | 165700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 134 | 20230628 | 165600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 135 | 20230628 | 165500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 136 | 20230628 | 165400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 137 | 20230628 | 165300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 138 | 20230628 | 165200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 139 | 20230628 | 165100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 140 | 20230628 | 165000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 141 | 20230628 | 164900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 142 | 20230628 | 164800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 143 | 20230628 | 164700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 144 | 20230628 | 164600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 145 | 20230628 | 164500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 146 | 20230628 | 164400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 147 | 20230628 | 164300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 148 | 20230628 | 164200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 149 | 20230628 | 164100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 150 | 20230628 | 164000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 151 | 20230628 | 163900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 152 | 20230628 | 163800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 153 | 20230628 | 163700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 154 | 20230628 | 163600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 155 | 20230628 | 163500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 156 | 20230628 | 163400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 157 | 20230628 | 163300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 158 | 20230628 | 163200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 159 | 20230628 | 163100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 160 | 20230628 | 163000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 161 | 20230628 | 162900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 162 | 20230628 | 162800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 163 | 20230628 | 162700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 164 | 20230628 | 162600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 165 | 20230628 | 162500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 166 | 20230628 | 162400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 167 | 20230628 | 162300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 168 | 20230628 | 162200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 169 | 20230628 | 162100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 170 | 20230628 | 162000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 171 | 20230628 | 161900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 172 | 20230628 | 161800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 173 | 20230628 | 161700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 174 | 20230628 | 161600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 175 | 20230628 | 161500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 176 | 20230628 | 161400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 177 | 20230628 | 161300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 178 | 20230628 | 161200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 179 | 20230628 | 161100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 180 | 20230628 | 161000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 181 | 20230628 | 160900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 182 | 20230628 | 160800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 183 | 20230628 | 160700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 184 | 20230628 | 160600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 185 | 20230628 | 160500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 186 | 20230628 | 160400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 187 | 20230628 | 160300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 188 | 20230628 | 160200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 189 | 20230628 | 160100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 190 | 20230628 | 160000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 191 | 20230628 | 155900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 192 | 20230628 | 155800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 193 | 20230628 | 155700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 194 | 20230628 | 155600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 195 | 20230628 | 155500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 196 | 20230628 | 155400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 197 | 20230628 | 155300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 198 | 20230628 | 155200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 199 | 20230628 | 155100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 200 | 20230628 | 155000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 201 | 20230628 | 154900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 202 | 20230628 | 154800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 203 | 20230628 | 154700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 204 | 20230628 | 154600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 205 | 20230628 | 154500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 206 | 20230628 | 154400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 207 | 20230628 | 154300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 208 | 20230628 | 154200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 209 | 20230628 | 154100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 210 | 20230628 | 154000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 211 | 20230628 | 153900 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 212 | 20230628 | 153800 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 213 | 20230628 | 153700 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 214 | 20230628 | 153600 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 215 | 20230628 | 153500 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 216 | 20230628 | 153400 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 217 | 20230628 | 153300 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 218 | 20230628 | 153200 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 219 | 20230628 | 153100 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 0 |
| 220 | 20230628 | 153000 | 27607930000 | 153100 | 153100 | 153100 | 153100 | 6073 |
| 221 | 20230628 | 152900 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 222 | 20230628 | 152800 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 223 | 20230628 | 152700 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 224 | 20230628 | 152600 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 225 | 20230628 | 152500 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 226 | 20230628 | 152400 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 227 | 20230628 | 152300 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 228 | 20230628 | 152200 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 229 | 20230628 | 152100 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 230 | 20230628 | 152000 | 26678153700 | 153100 | 153100 | 153100 | 153100 | 0 |
| 231 | 20230628 | 151900 | 26678153700 | 153100 | 153100 | 153500 | 153000 | 231 |
| 232 | 20230628 | 151800 | 26642780100 | 153100 | 153400 | 153400 | 153100 | 929 |
| 233 | 20230628 | 151700 | 26500305500 | 153400 | 153400 | 153400 | 153300 | 556 |
| 234 | 20230628 | 151600 | 26415051800 | 153300 | 153400 | 153400 | 153300 | 363 |
| 235 | 20230628 | 151500 | 26359372400 | 153400 | 153400 | 153400 | 153300 | 244 |
| 236 | 20230628 | 151400 | 26321954200 | 153300 | 153400 | 153500 | 153300 | 468 |
| 237 | 20230628 | 151300 | 26250165000 | 153400 | 153400 | 153400 | 153300 | 415 |
| 238 | 20230628 | 151200 | 26186508800 | 153300 | 153400 | 153400 | 153300 | 110 |
| 239 | 20230628 | 151100 | 26169637000 | 153400 | 153300 | 153400 | 153300 | 228 |
| 240 | 20230628 | 151000 | 26134671200 | 153500 | 153200 | 153500 | 153100 | 105 |
| 241 | 20230628 | 150900 | 26118578900 | 153100 | 153200 | 153400 | 153100 | 961 |
| 242 | 20230628 | 150800 | 25971293000 | 153200 | 153200 | 153200 | 153100 | 66 |
| 243 | 20230628 | 150700 | 25961182700 | 153200 | 153200 | 153200 | 153100 | 78 |
| 244 | 20230628 | 150600 | 25949234600 | 153100 | 153200 | 153200 | 153100 | 240 |
| 245 | 20230628 | 150500 | 25912472500 | 153200 | 153200 | 153200 | 153100 | 52 |
| 246 | 20230628 | 150400 | 25904506600 | 153100 | 153200 | 153200 | 153100 | 45 |
| 247 | 20230628 | 150300 | 25897615200 | 153100 | 153100 | 153200 | 153100 | 192 |
| 248 | 20230628 | 150200 | 25868208900 | 153100 | 153000 | 153200 | 153000 | 28 |
| 249 | 20230628 | 150100 | 25863922600 | 152900 | 153000 | 153800 | 152900 | 2211 |
| 250 | 20230628 | 150000 | 25524952800 | 153100 | 153000 | 153200 | 152900 | 629 |
| 251 | 20230628 | 145900 | 25428702500 | 153000 | 153000 | 153100 | 153000 | 189 |
| 252 | 20230628 | 145800 | 25399778900 | 153000 | 153000 | 153100 | 153000 | 195 |
| 253 | 20230628 | 145700 | 25369942800 | 153000 | 153000 | 153100 | 153000 | 519 |
| 254 | 20230628 | 145600 | 25290533600 | 153000 | 153200 | 153200 | 153000 | 315 |
| 255 | 20230628 | 145500 | 25242303900 | 153200 | 153300 | 153300 | 153100 | 148 |
| 256 | 20230628 | 145400 | 25219626900 | 153300 | 153000 | 153500 | 152900 | 943 |
| 257 | 20230628 | 145300 | 25075150000 | 153000 | 153000 | 153100 | 152900 | 430 |
| 258 | 20230628 | 145200 | 25009372000 | 153000 | 153200 | 153300 | 153000 | 1273 |
| 259 | 20230628 | 145100 | 24814462700 | 153200 | 153200 | 153300 | 153100 | 832 |
| 260 | 20230628 | 145000 | 24687003400 | 153200 | 153300 | 153300 | 153200 | 296 |
| 261 | 20230628 | 144900 | 24641652800 | 153200 | 153200 | 153300 | 153200 | 116 |
| 262 | 20230628 | 144800 | 24623879100 | 153200 | 153200 | 153300 | 153200 | 208 |
| 263 | 20230628 | 144700 | 24592012200 | 153200 | 153300 | 153400 | 153200 | 374 |
| 264 | 20230628 | 144600 | 24534677900 | 153300 | 153300 | 153400 | 153300 | 294 |
| 265 | 20230628 | 144500 | 24489604100 | 153300 | 153400 | 153400 | 153300 | 220 |
| 266 | 20230628 | 144400 | 24455874000 | 153300 | 153400 | 153400 | 153300 | 74 |
| 267 | 20230628 | 144300 | 24444526000 | 153300 | 153300 | 153400 | 153300 | 210 |
| 268 | 20230628 | 144200 | 24412329300 | 153300 | 153300 | 153500 | 153200 | 439 |
| 269 | 20230628 | 144100 | 24345046000 | 153300 | 153200 | 153700 | 153200 | 2071 |
| 270 | 20230628 | 144000 | 24027357000 | 153200 | 153200 | 153300 | 153200 | 397 |
| 271 | 20230628 | 143900 | 23966533000 | 153300 | 153300 | 153300 | 153200 | 120 |
| 272 | 20230628 | 143800 | 23948144200 | 153200 | 153200 | 153300 | 153200 | 515 |
| 273 | 20230628 | 143700 | 23869219200 | 153200 | 153000 | 153200 | 153000 | 796 |
| 274 | 20230628 | 143600 | 23747350000 | 153000 | 153000 | 153100 | 153000 | 177 |
| 275 | 20230628 | 143500 | 23720267400 | 153000 | 153200 | 153200 | 153000 | 257 |
| 276 | 20230628 | 143400 | 23680919800 | 153100 | 153200 | 153200 | 153100 | 400 |
| 277 | 20230628 | 143300 | 23619676200 | 153100 | 153100 | 153200 | 153100 | 100 |
| 278 | 20230628 | 143200 | 23604363500 | 153100 | 153200 | 153200 | 153100 | 189 |
| 279 | 20230628 | 143100 | 23575425400 | 153100 | 153200 | 153200 | 153100 | 238 |
| 280 | 20230628 | 143000 | 23538979600 | 153100 | 153100 | 153200 | 153100 | 304 |
| 281 | 20230628 | 142900 | 23492430300 | 153100 | 153100 | 153200 | 153100 | 230 |
| 282 | 20230628 | 142800 | 23457208700 | 153100 | 153100 | 153200 | 153100 | 167 |
| 283 | 20230628 | 142700 | 23431634200 | 153100 | 153000 | 153200 | 153000 | 387 |
| 284 | 20230628 | 142600 | 23372382600 | 153000 | 153000 | 153100 | 153000 | 356 |
| 285 | 20230628 | 142500 | 23317894100 | 153000 | 153000 | 153100 | 153000 | 461 |
| 286 | 20230628 | 142400 | 23247334200 | 153100 | 153100 | 153200 | 153000 | 417 |
| 287 | 20230628 | 142300 | 23183501400 | 153100 | 153100 | 153200 | 153100 | 169 |
| 288 | 20230628 | 142200 | 23157621700 | 153100 | 153200 | 153200 | 153100 | 187 |
| 289 | 20230628 | 142100 | 23128990600 | 153100 | 153100 | 153200 | 153100 | 206 |
| 290 | 20230628 | 142000 | 23097446600 | 153100 | 153100 | 153400 | 153000 | 2262 |
| 291 | 20230628 | 141900 | 22751183800 | 153100 | 153200 | 153300 | 153100 | 312 |
| 292 | 20230628 | 141800 | 22703393300 | 153200 | 153300 | 153400 | 153200 | 484 |
| 293 | 20230628 | 141700 | 22629197200 | 153400 | 153300 | 153400 | 153300 | 133 |
| 294 | 20230628 | 141600 | 22608803400 | 153300 | 153300 | 153400 | 153300 | 148 |
| 295 | 20230628 | 141500 | 22586114000 | 153300 | 153400 | 153500 | 153300 | 293 |
| 296 | 20230628 | 141400 | 22541166200 | 153400 | 153400 | 153500 | 153400 | 190 |
| 297 | 20230628 | 141300 | 22512019500 | 153400 | 153500 | 153500 | 153400 | 215 |
| 298 | 20230628 | 141200 | 22479032100 | 153400 | 153500 | 153500 | 153400 | 337 |
| 299 | 20230628 | 141100 | 22427312200 | 153400 | 153500 | 153500 | 153400 | 206 |
| 300 | 20230628 | 141000 | 22395707000 | 153500 | 153600 | 153600 | 153500 | 303 |
| 301 | 20230628 | 140900 | 22349188500 | 153500 | 153600 | 153700 | 153500 | 405 |
| 302 | 20230628 | 140800 | 22287000000 | 153600 | 153700 | 153800 | 153600 | 923 |
| 303 | 20230628 | 140700 | 22145176400 | 153700 | 153700 | 153800 | 153700 | 82 |
| 304 | 20230628 | 140600 | 22132570700 | 153700 | 153700 | 153800 | 153700 | 195 |
| 305 | 20230628 | 140500 | 22102594900 | 153700 | 153700 | 153800 | 153700 | 341 |
| 306 | 20230628 | 140400 | 22050174000 | 153800 | 153700 | 153800 | 153700 | 159 |
| 307 | 20230628 | 140300 | 22025732700 | 153800 | 153800 | 153800 | 153700 | 195 |
| 308 | 20230628 | 140200 | 21995757400 | 153700 | 153500 | 153800 | 153500 | 435 |
| 309 | 20230628 | 140100 | 21928920500 | 153500 | 153600 | 153700 | 153500 | 1056 |
| 310 | 20230628 | 140000 | 21766735900 | 153600 | 153700 | 153700 | 153600 | 254 |
| 311 | 20230628 | 135900 | 21727717600 | 153600 | 153600 | 153700 | 153600 | 184 |
| 312 | 20230628 | 135800 | 21699450500 | 153600 | 153700 | 153700 | 153600 | 236 |
| 313 | 20230628 | 135700 | 21663197400 | 153700 | 153600 | 153700 | 153600 | 206 |
| 314 | 20230628 | 135600 | 21631553600 | 153700 | 153600 | 153700 | 153600 | 165 |
| 315 | 20230628 | 135500 | 21606201700 | 153600 | 153600 | 153700 | 153600 | 305 |
| 316 | 20230628 | 135400 | 21559349300 | 153700 | 153600 | 153700 | 153600 | 297 |
| 317 | 20230628 | 135300 | 21513715100 | 153600 | 153600 | 153700 | 153600 | 246 |
| 318 | 20230628 | 135200 | 21475920700 | 153600 | 153600 | 153800 | 153600 | 482 |
| 319 | 20230628 | 135100 | 21401846600 | 153700 | 153700 | 153700 | 153600 | 242 |
| 320 | 20230628 | 135000 | 21364655600 | 153600 | 153700 | 153800 | 153600 | 195 |
| 321 | 20230628 | 134900 | 21334682100 | 153800 | 153600 | 153800 | 153600 | 899 |
| 322 | 20230628 | 134800 | 21196506200 | 153600 | 153700 | 153700 | 153600 | 170 |
| 323 | 20230628 | 134700 | 21170390400 | 153700 | 153700 | 153800 | 153700 | 287 |
| 324 | 20230628 | 134600 | 21126276300 | 153700 | 153800 | 153800 | 153700 | 140 |
| 325 | 20230628 | 134500 | 21104747400 | 153700 | 153500 | 153800 | 153500 | 374 |
| 326 | 20230628 | 134400 | 21047263300 | 153600 | 153700 | 153700 | 153500 | 398 |
| 327 | 20230628 | 134300 | 20986131500 | 153700 | 153600 | 153700 | 153600 | 233 |
| 328 | 20230628 | 134200 | 20950336100 | 153700 | 153800 | 153900 | 153600 | 900 |
| 329 | 20230628 | 134100 | 20812015700 | 153800 | 153700 | 153900 | 153700 | 737 |
| 330 | 20230628 | 134000 | 20698672000 | 153700 | 153900 | 153900 | 153700 | 315 |
| 331 | 20230628 | 133900 | 20650222800 | 153800 | 154000 | 154100 | 153800 | 1442 |
| 332 | 20230628 | 133800 | 20428260900 | 154000 | 154100 | 154200 | 154000 | 1245 |
| 333 | 20230628 | 133700 | 20236318100 | 154100 | 154200 | 154300 | 154100 | 536 |
| 334 | 20230628 | 133600 | 20153680900 | 154200 | 154400 | 154500 | 154200 | 1939 |
| 335 | 20230628 | 133500 | 19854352300 | 154500 | 154400 | 154500 | 154400 | 137 |
| 336 | 20230628 | 133400 | 19833191600 | 154500 | 154500 | 154500 | 154400 | 242 |
| 337 | 20230628 | 133300 | 19795814800 | 154500 | 154400 | 154500 | 154400 | 239 |
| 338 | 20230628 | 133200 | 19758894300 | 154400 | 154400 | 154500 | 154400 | 120 |
| 339 | 20230628 | 133100 | 19740362200 | 154400 | 154500 | 154500 | 154400 | 132 |
| 340 | 20230628 | 133000 | 19719970700 | 154400 | 154500 | 154500 | 154400 | 165 |
| 341 | 20230628 | 132900 | 19694485000 | 154400 | 154500 | 154500 | 154400 | 158 |
| 342 | 20230628 | 132800 | 19670084800 | 154400 | 154500 | 154500 | 154400 | 179 |
| 343 | 20230628 | 132700 | 19642437400 | 154500 | 154400 | 154500 | 154400 | 165 |
| 344 | 20230628 | 132600 | 19616953100 | 154500 | 154400 | 154500 | 154400 | 85 |
| 345 | 20230628 | 132500 | 19603823400 | 154500 | 154500 | 154500 | 154400 | 90 |
| 346 | 20230628 | 132400 | 19589924300 | 154400 | 154400 | 154500 | 154400 | 110 |
| 347 | 20230628 | 132300 | 19572931600 | 154400 | 154400 | 154500 | 154400 | 169 |
| 348 | 20230628 | 132200 | 19546835400 | 154400 | 154500 | 154500 | 154400 | 596 |
| 349 | 20230628 | 132100 | 19454762800 | 154500 | 154600 | 154600 | 154500 | 86 |
| 350 | 20230628 | 132000 | 19441471700 | 154500 | 154600 | 154600 | 154500 | 233 |
| 351 | 20230628 | 131900 | 19405468000 | 154500 | 154300 | 154600 | 154200 | 1470 |
| 352 | 20230628 | 131800 | 19178524200 | 154300 | 154400 | 154400 | 154300 | 217 |
| 353 | 20230628 | 131700 | 19145029000 | 154400 | 154400 | 154400 | 154200 | 1115 |
| 354 | 20230628 | 131600 | 18972983500 | 154400 | 154400 | 154400 | 154300 | 173 |
| 355 | 20230628 | 131500 | 18946276700 | 154400 | 154400 | 154400 | 154300 | 532 |
| 356 | 20230628 | 131400 | 18864168200 | 154400 | 154300 | 154400 | 154300 | 286 |
| 357 | 20230628 | 131300 | 18820015200 | 154400 | 154300 | 154400 | 154300 | 274 |
| 358 | 20230628 | 131200 | 18777714400 | 154300 | 154300 | 154400 | 154300 | 171 |
| 359 | 20230628 | 131100 | 18751316400 | 154300 | 154200 | 154400 | 154200 | 520 |
| 360 | 20230628 | 131000 | 18671082600 | 154100 | 154100 | 154400 | 154100 | 537 |
| 361 | 20230628 | 130900 | 18588277400 | 154100 | 154000 | 154300 | 154000 | 2111 |
| 362 | 20230628 | 130800 | 18262872700 | 154000 | 154000 | 154000 | 153900 | 153 |
| 363 | 20230628 | 130700 | 18239315900 | 154000 | 153900 | 154000 | 153900 | 140 |
| 364 | 20230628 | 130600 | 18217766000 | 153900 | 153900 | 154000 | 153900 | 106 |
| 365 | 20230628 | 130500 | 18201450800 | 153900 | 153900 | 154000 | 153900 | 294 |
| 366 | 20230628 | 130400 | 18156180500 | 154000 | 153900 | 154000 | 153900 | 72 |
| 367 | 20230628 | 130300 | 18145095800 | 154000 | 153900 | 154000 | 153900 | 92 |
| 368 | 20230628 | 130200 | 18130934200 | 153900 | 153900 | 154000 | 153900 | 190 |
| 369 | 20230628 | 130100 | 18101691800 | 153900 | 153900 | 154000 | 153900 | 1104 |
| 370 | 20230628 | 130000 | 17931771900 | 154000 | 154000 | 154000 | 153900 | 80 |
| 371 | 20230628 | 125900 | 17919452800 | 153900 | 153800 | 154000 | 153700 | 847 |
| 372 | 20230628 | 125800 | 17789103000 | 153800 | 153700 | 153800 | 153700 | 261 |
| 373 | 20230628 | 125700 | 17748970800 | 153800 | 153700 | 153800 | 153600 | 69 |
| 374 | 20230628 | 125600 | 17738362500 | 153700 | 153800 | 153800 | 153600 | 1267 |
| 375 | 20230628 | 125500 | 17543677000 | 153800 | 153700 | 153800 | 153700 | 541 |
| 376 | 20230628 | 125400 | 17460475500 | 153800 | 153700 | 153800 | 153700 | 125 |
| 377 | 20230628 | 125300 | 17441253200 | 153800 | 153800 | 153800 | 153700 | 282 |
| 378 | 20230628 | 125200 | 17397893700 | 153800 | 153500 | 153800 | 153400 | 907 |
| 379 | 20230628 | 125100 | 17258606400 | 153400 | 153500 | 153500 | 153400 | 785 |
| 380 | 20230628 | 125000 | 17138138000 | 153500 | 153400 | 153500 | 153400 | 81 |
| 381 | 20230628 | 124900 | 17125708500 | 153500 | 153500 | 153500 | 153400 | 262 |
| 382 | 20230628 | 124800 | 17085507500 | 153500 | 153400 | 153500 | 153400 | 344 |
| 383 | 20230628 | 124700 | 17032714400 | 153500 | 153500 | 153500 | 153400 | 125 |
| 384 | 20230628 | 124600 | 17013531900 | 153500 | 153500 | 153500 | 153400 | 225 |
| 385 | 20230628 | 124500 | 16979009100 | 153500 | 153400 | 153500 | 153400 | 125 |
| 386 | 20230628 | 124400 | 16959824700 | 153400 | 153400 | 153400 | 153300 | 444 |
| 387 | 20230628 | 124300 | 16891717800 | 153300 | 153300 | 153400 | 153300 | 50 |
| 388 | 20230628 | 124200 | 16884050300 | 153300 | 153400 | 153400 | 153300 | 119 |
| 389 | 20230628 | 124100 | 16865802500 | 153400 | 153200 | 153400 | 153200 | 444 |
| 390 | 20230628 | 124000 | 16797771600 | 153100 | 153200 | 153200 | 153100 | 101 |
| 391 | 20230628 | 123900 | 16782306100 | 153200 | 153200 | 153200 | 153100 | 118 |
| 392 | 20230628 | 123800 | 16764232100 | 153200 | 153300 | 153300 | 153100 | 131 |
| 393 | 20230628 | 123700 | 16744154900 | 153300 | 153400 | 153400 | 153300 | 335 |
| 394 | 20230628 | 123600 | 16692792400 | 153400 | 153100 | 153400 | 153100 | 758 |
| 395 | 20230628 | 123500 | 16576615300 | 153100 | 153100 | 153200 | 153100 | 210 |
| 396 | 20230628 | 123400 | 16544447000 | 153200 | 153100 | 153200 | 153100 | 45 |
| 397 | 20230628 | 123300 | 16537555600 | 153200 | 153100 | 153200 | 153100 | 92 |
| 398 | 20230628 | 123200 | 16523465000 | 153200 | 153200 | 153200 | 153100 | 189 |
| 399 | 20230628 | 123100 | 16494519500 | 153100 | 153100 | 153200 | 153100 | 116 |
| 400 | 20230628 | 123000 | 16476756900 | 153200 | 153100 | 153200 | 153100 | 82 |
| 401 | 20230628 | 122900 | 16464199800 | 153100 | 153100 | 153200 | 153100 | 104 |
| 402 | 20230628 | 122800 | 16448272100 | 153200 | 153300 | 153300 | 153100 | 296 |
| 403 | 20230628 | 122700 | 16402926800 | 153200 | 153300 | 153300 | 153200 | 318 |
| 404 | 20230628 | 122600 | 16354181300 | 153400 | 153400 | 153400 | 153300 | 775 |
| 405 | 20230628 | 122500 | 16235362300 | 153400 | 153300 | 153400 | 153300 | 111 |
| 406 | 20230628 | 122400 | 16218338100 | 153400 | 153400 | 153400 | 153300 | 157 |
| 407 | 20230628 | 122300 | 16194262300 | 153400 | 153400 | 153400 | 153300 | 177 |
| 408 | 20230628 | 122200 | 16167115600 | 153400 | 153300 | 153400 | 153300 | 85 |
| 409 | 20230628 | 122100 | 16154081200 | 153300 | 153300 | 153400 | 153300 | 79 |
| 410 | 20230628 | 122000 | 16141964000 | 153400 | 153400 | 153400 | 153300 | 187 |
| 411 | 20230628 | 121900 | 16113282400 | 153400 | 153400 | 153400 | 153300 | 95 |
| 412 | 20230628 | 121800 | 16098711400 | 153400 | 153400 | 153400 | 153300 | 33 |
| 413 | 20230628 | 121700 | 16093650100 | 153300 | 153300 | 153400 | 153300 | 132 |
| 414 | 20230628 | 121600 | 16073405800 | 153400 | 153300 | 153400 | 153300 | 83 |
| 415 | 20230628 | 121500 | 16060675500 | 153400 | 153400 | 153500 | 153300 | 444 |
| 416 | 20230628 | 121400 | 15992567900 | 153400 | 153500 | 153500 | 153400 | 83 |
| 417 | 20230628 | 121300 | 15979833900 | 153400 | 153400 | 153500 | 153400 | 208 |
| 418 | 20230628 | 121200 | 15947922800 | 153300 | 153400 | 153400 | 153300 | 338 |
| 419 | 20230628 | 121100 | 15896077300 | 153400 | 153400 | 153400 | 153300 | 58 |
| 420 | 20230628 | 121000 | 15887182600 | 153400 | 153400 | 153400 | 153300 | 56 |
| 421 | 20230628 | 120900 | 15878593500 | 153400 | 153400 | 153500 | 153300 | 109 |
| 422 | 20230628 | 120800 | 15861872400 | 153400 | 153200 | 153400 | 153200 | 186 |
| 423 | 20230628 | 120700 | 15833348500 | 153200 | 153400 | 153500 | 153100 | 693 |
| 424 | 20230628 | 120600 | 15727059400 | 153400 | 153100 | 153400 | 153000 | 1210 |
| 425 | 20230628 | 120500 | 15541717500 | 153100 | 153100 | 153100 | 153000 | 84 |
| 426 | 20230628 | 120400 | 15528858600 | 153100 | 153000 | 153100 | 153000 | 134 |
| 427 | 20230628 | 120300 | 15508351000 | 153100 | 153100 | 153100 | 153000 | 44 |
| 428 | 20230628 | 120200 | 15501617000 | 153100 | 153100 | 153100 | 153000 | 47 |
| 429 | 20230628 | 120100 | 15494422300 | 153000 | 153100 | 153100 | 153000 | 732 |
| 430 | 20230628 | 120000 | 15382356900 | 153000 | 153000 | 153100 | 153000 | 103 |
| 431 | 20230628 | 115900 | 15366593400 | 153000 | 153100 | 153100 | 153000 | 76 |
| 432 | 20230628 | 115800 | 15354962800 | 153100 | 153100 | 153100 | 153000 | 76 |
| 433 | 20230628 | 115700 | 15343330600 | 153100 | 153100 | 153100 | 153000 | 98 |
| 434 | 20230628 | 115600 | 15328330900 | 153100 | 153100 | 153100 | 153000 | 190 |
| 435 | 20230628 | 115500 | 15299257200 | 153000 | 153100 | 153100 | 153000 | 56 |
| 436 | 20230628 | 115400 | 15290687700 | 153000 | 153000 | 153100 | 153000 | 124 |
| 437 | 20230628 | 115300 | 15271706600 | 153000 | 153100 | 153200 | 153000 | 84 |
| 438 | 20230628 | 115200 | 15258845700 | 153100 | 153100 | 153200 | 152900 | 608 |
| 439 | 20230628 | 115100 | 15165780600 | 153200 | 153100 | 153200 | 153100 | 149 |
| 440 | 20230628 | 115000 | 15142956900 | 153100 | 153100 | 153200 | 153100 | 91 |
| 441 | 20230628 | 114900 | 15129021100 | 153200 | 153200 | 153200 | 153100 | 55 |
| 442 | 20230628 | 114800 | 15120598000 | 153200 | 153100 | 153200 | 153100 | 79 |
| 443 | 20230628 | 114700 | 15108497100 | 153100 | 153100 | 153200 | 153100 | 60 |
| 444 | 20230628 | 114600 | 15099310000 | 153200 | 153100 | 153200 | 153100 | 99 |
| 445 | 20230628 | 114500 | 15084148100 | 153200 | 153200 | 153400 | 153100 | 274 |
| 446 | 20230628 | 114400 | 15042159100 | 153100 | 153100 | 153300 | 153100 | 155 |
| 447 | 20230628 | 114300 | 15018407800 | 153200 | 153100 | 153300 | 153100 | 309 |
| 448 | 20230628 | 114200 | 14971055500 | 153200 | 152900 | 153200 | 152900 | 568 |
| 449 | 20230628 | 114100 | 14884149500 | 152900 | 152900 | 152900 | 152800 | 290 |
| 450 | 20230628 | 114000 | 14839816100 | 152900 | 152900 | 153000 | 152900 | 124 |
| 451 | 20230628 | 113900 | 14820853300 | 152900 | 153000 | 153000 | 152900 | 176 |
| 452 | 20230628 | 113800 | 14793935400 | 153000 | 153000 | 153000 | 152900 | 596 |
| 453 | 20230628 | 113700 | 14702758200 | 153000 | 153100 | 153100 | 153000 | 91 |
| 454 | 20230628 | 113600 | 14688830800 | 153000 | 153100 | 153100 | 153000 | 222 |
| 455 | 20230628 | 113500 | 14654860000 | 153000 | 153000 | 153100 | 153000 | 255 |
| 456 | 20230628 | 113400 | 14615828500 | 153100 | 153100 | 153200 | 153000 | 345 |
| 457 | 20230628 | 113300 | 14563013700 | 153200 | 153200 | 153200 | 153100 | 343 |
| 458 | 20230628 | 113200 | 14510472700 | 153200 | 153300 | 153300 | 153200 | 102 |
| 459 | 20230628 | 113100 | 14494840100 | 153200 | 153300 | 153300 | 153200 | 341 |
| 460 | 20230628 | 113000 | 14442568800 | 153300 | 153200 | 153300 | 153200 | 103 |
| 461 | 20230628 | 112900 | 14426784000 | 153200 | 153300 | 153300 | 153200 | 489 |
| 462 | 20230628 | 112800 | 14351826600 | 153200 | 153400 | 153500 | 153200 | 502 |
| 463 | 20230628 | 112700 | 14274867900 | 153500 | 153600 | 153700 | 153400 | 282 |
| 464 | 20230628 | 112600 | 14231570500 | 153600 | 153700 | 153800 | 153600 | 267 |
| 465 | 20230628 | 112500 | 14190531800 | 153700 | 153900 | 153900 | 153700 | 150 |
| 466 | 20230628 | 112400 | 14167463000 | 153900 | 153800 | 153900 | 153700 | 156 |
| 467 | 20230628 | 112300 | 14143461400 | 153800 | 153800 | 154000 | 153800 | 297 |
| 468 | 20230628 | 112200 | 14097752200 | 154000 | 154000 | 154000 | 153800 | 207 |
| 469 | 20230628 | 112100 | 14065885900 | 153900 | 153900 | 154000 | 153700 | 1967 |
| 470 | 20230628 | 112000 | 13763128300 | 153900 | 153700 | 153900 | 153700 | 568 |
| 471 | 20230628 | 111900 | 13675767900 | 153800 | 153800 | 153800 | 153700 | 382 |
| 472 | 20230628 | 111800 | 13617033900 | 153800 | 153800 | 153800 | 153700 | 122 |
| 473 | 20230628 | 111700 | 13598275300 | 153800 | 153800 | 154000 | 153700 | 791 |
| 474 | 20230628 | 111600 | 13476575700 | 153900 | 153800 | 153900 | 153700 | 248 |
| 475 | 20230628 | 111500 | 13438432600 | 153700 | 153400 | 153800 | 153400 | 1140 |
| 476 | 20230628 | 111400 | 13263303000 | 153400 | 153400 | 153500 | 153400 | 521 |
| 477 | 20230628 | 111300 | 13183342800 | 153400 | 153500 | 153500 | 153400 | 250 |
| 478 | 20230628 | 111200 | 13144983400 | 153400 | 153500 | 153500 | 153300 | 398 |
| 479 | 20230628 | 111100 | 13083921100 | 153500 | 153400 | 153500 | 153400 | 113 |
| 480 | 20230628 | 111000 | 13066580600 | 153400 | 153400 | 153400 | 153300 | 495 |
| 481 | 20230628 | 110900 | 12990671200 | 153300 | 153400 | 153400 | 153300 | 137 |
| 482 | 20230628 | 110800 | 12969658900 | 153300 | 153300 | 153400 | 153300 | 147 |
| 483 | 20230628 | 110700 | 12947116200 | 153300 | 153300 | 153400 | 153200 | 559 |
| 484 | 20230628 | 110600 | 12861425900 | 153200 | 153200 | 153300 | 153100 | 654 |
| 485 | 20230628 | 110500 | 12761262900 | 153100 | 153200 | 153200 | 153100 | 116 |
| 486 | 20230628 | 110400 | 12743496400 | 153100 | 153100 | 153200 | 153000 | 86 |
| 487 | 20230628 | 110300 | 12730327100 | 153100 | 153300 | 153300 | 153000 | 227 |
| 488 | 20230628 | 110200 | 12695568300 | 153000 | 153000 | 153300 | 152900 | 768 |
| 489 | 20230628 | 110100 | 12577999500 | 153000 | 152900 | 153000 | 152900 | 157 |
| 490 | 20230628 | 110000 | 12553990700 | 152800 | 152900 | 153000 | 152800 | 809 |
| 491 | 20230628 | 105900 | 12430282400 | 152900 | 153000 | 153000 | 152900 | 397 |
| 492 | 20230628 | 105800 | 12369576700 | 153000 | 152800 | 153000 | 152700 | 233 |
| 493 | 20230628 | 105700 | 12333960700 | 152700 | 152900 | 152900 | 152700 | 252 |
| 494 | 20230628 | 105600 | 12295468300 | 152800 | 152700 | 153000 | 152700 | 351 |
| 495 | 20230628 | 105500 | 12241833700 | 152800 | 152900 | 153000 | 152700 | 301 |
| 496 | 20230628 | 105400 | 12195815300 | 152900 | 153000 | 153000 | 152900 | 134 |
| 497 | 20230628 | 105300 | 12175322200 | 153000 | 153000 | 153000 | 152900 | 52 |
| 498 | 20230628 | 105200 | 12167369500 | 152900 | 152700 | 153000 | 152600 | 298 |
| 499 | 20230628 | 105100 | 12121834400 | 152700 | 152700 | 152700 | 152600 | 271 |
| 500 | 20230628 | 105000 | 12080469600 | 152700 | 152900 | 152900 | 152700 | 145 |
| 501 | 20230628 | 104900 | 12058313000 | 152800 | 152900 | 152900 | 152600 | 160 |
| 502 | 20230628 | 104800 | 12033871700 | 152900 | 152800 | 152900 | 152700 | 532 |
| 503 | 20230628 | 104700 | 11952582400 | 152700 | 152700 | 152800 | 152600 | 391 |
| 504 | 20230628 | 104600 | 11892877200 | 152800 | 152700 | 152800 | 152700 | 107 |
| 505 | 20230628 | 104500 | 11876532700 | 152700 | 152800 | 152800 | 152700 | 504 |
| 506 | 20230628 | 104400 | 11799536000 | 152800 | 152800 | 152800 | 152700 | 127 |
| 507 | 20230628 | 104300 | 11780135700 | 152800 | 152800 | 152800 | 152700 | 129 |
| 508 | 20230628 | 104200 | 11760432100 | 152800 | 152700 | 152800 | 152600 | 337 |
| 509 | 20230628 | 104100 | 11708967800 | 152600 | 152600 | 152700 | 152500 | 334 |
| 510 | 20230628 | 104000 | 11657997900 | 152600 | 152600 | 152600 | 152400 | 124 |
| 511 | 20230628 | 103900 | 11639089600 | 152600 | 152600 | 152600 | 152400 | 120 |
| 512 | 20230628 | 103800 | 11620786400 | 152500 | 152600 | 152600 | 152500 | 182 |
| 513 | 20230628 | 103700 | 11593025900 | 152600 | 152300 | 152600 | 152200 | 743 |
| 514 | 20230628 | 103600 | 11479835900 | 152300 | 152300 | 152300 | 152200 | 404 |
| 515 | 20230628 | 103500 | 11418312500 | 152300 | 152300 | 152300 | 152200 | 201 |
| 516 | 20230628 | 103400 | 11387714300 | 152300 | 152200 | 152300 | 152200 | 465 |
| 517 | 20230628 | 103300 | 11316918700 | 152300 | 152200 | 152300 | 152200 | 121 |
| 518 | 20230628 | 103200 | 11298494500 | 152300 | 152300 | 152300 | 152200 | 332 |
| 519 | 20230628 | 103100 | 11247937900 | 152300 | 152200 | 152300 | 152200 | 71 |
| 520 | 20230628 | 103000 | 11237125200 | 152300 | 152200 | 152300 | 152100 | 376 |
| 521 | 20230628 | 102900 | 11179895100 | 152200 | 152100 | 152300 | 152100 | 581 |
| 522 | 20230628 | 102800 | 11091498800 | 152100 | 152100 | 152100 | 152000 | 204 |
| 523 | 20230628 | 102700 | 11060478900 | 152100 | 152000 | 152200 | 152000 | 687 |
| 524 | 20230628 | 102600 | 10955986500 | 152000 | 152100 | 152100 | 152000 | 539 |
| 525 | 20230628 | 102500 | 10874049600 | 152100 | 152200 | 152200 | 152000 | 1895 |
| 526 | 20230628 | 102400 | 10585870700 | 152200 | 152200 | 152300 | 152100 | 217 |
| 527 | 20230628 | 102300 | 10552843300 | 152200 | 152100 | 152300 | 152100 | 416 |
| 528 | 20230628 | 102200 | 10489531500 | 152200 | 152200 | 152200 | 152100 | 199 |
| 529 | 20230628 | 102100 | 10459247800 | 152200 | 152300 | 152300 | 152100 | 937 |
| 530 | 20230628 | 102000 | 10316644600 | 152200 | 152200 | 152300 | 152200 | 167 |
| 531 | 20230628 | 101900 | 10291223800 | 152200 | 152300 | 152300 | 152200 | 645 |
| 532 | 20230628 | 101800 | 10193003100 | 152300 | 152400 | 152400 | 152200 | 1674 |
| 533 | 20230628 | 101700 | 9938123900 | 152400 | 152400 | 152500 | 152300 | 604 |
| 534 | 20230628 | 101600 | 9846055100 | 152400 | 152400 | 152500 | 152300 | 434 |
| 535 | 20230628 | 101500 | 9779902800 | 152300 | 152500 | 152500 | 152300 | 1228 |
| 536 | 20230628 | 101400 | 9592744900 | 152500 | 152500 | 152700 | 152500 | 422 |
| 537 | 20230628 | 101300 | 9528356500 | 152500 | 152500 | 152600 | 152500 | 270 |
| 538 | 20230628 | 101200 | 9487178900 | 152500 | 152600 | 152600 | 152500 | 430 |
| 539 | 20230628 | 101100 | 9421602200 | 152500 | 152600 | 152700 | 152500 | 996 |
| 540 | 20230628 | 101000 | 9269656400 | 152500 | 152600 | 152700 | 152500 | 800 |
| 541 | 20230628 | 100900 | 9147612200 | 152600 | 152800 | 152900 | 152600 | 273 |
| 542 | 20230628 | 100800 | 9105900700 | 152800 | 152500 | 152900 | 152500 | 629 |
| 543 | 20230628 | 100700 | 9009854500 | 152500 | 152900 | 153000 | 152500 | 2676 |
| 544 | 20230628 | 100600 | 8601038600 | 152900 | 153000 | 153100 | 152900 | 455 |
| 545 | 20230628 | 100500 | 8531426700 | 153000 | 153100 | 153200 | 153000 | 489 |
| 546 | 20230628 | 100400 | 8456565400 | 153200 | 153100 | 153300 | 153100 | 551 |
| 547 | 20230628 | 100300 | 8372193700 | 153100 | 153000 | 153100 | 153000 | 82 |
| 548 | 20230628 | 100200 | 8359645100 | 153000 | 153100 | 153100 | 153000 | 72 |
| 549 | 20230628 | 100100 | 8348627800 | 153100 | 153100 | 153100 | 153000 | 112 |
| 550 | 20230628 | 100000 | 8331482500 | 153100 | 153000 | 153100 | 153000 | 28 |
| 551 | 20230628 | 095900 | 8327196600 | 153000 | 153000 | 153100 | 152900 | 1737 |
| 552 | 20230628 | 095800 | 8061423500 | 152900 | 153200 | 153200 | 152900 | 595 |
| 553 | 20230628 | 095700 | 7970349600 | 153100 | 153000 | 153100 | 152900 | 563 |
| 554 | 20230628 | 095600 | 7884207200 | 152900 | 153000 | 153000 | 152900 | 347 |
| 555 | 20230628 | 095500 | 7831149600 | 153000 | 152900 | 153000 | 152900 | 75 |
| 556 | 20230628 | 095400 | 7819679100 | 153000 | 153100 | 153100 | 152900 | 1140 |
| 557 | 20230628 | 095300 | 7645297200 | 153000 | 153300 | 153400 | 153000 | 1702 |
| 558 | 20230628 | 095200 | 7384573000 | 153300 | 153300 | 153400 | 153300 | 90 |
| 559 | 20230628 | 095100 | 7370770900 | 153300 | 153400 | 153500 | 153300 | 215 |
| 560 | 20230628 | 095000 | 7337799000 | 153400 | 153300 | 153500 | 153300 | 333 |
| 561 | 20230628 | 094900 | 7286695300 | 153300 | 153500 | 153700 | 153300 | 551 |
| 562 | 20230628 | 094800 | 7202093900 | 153500 | 153200 | 153600 | 153200 | 751 |
| 563 | 20230628 | 094700 | 7086878600 | 153200 | 153100 | 153200 | 153100 | 254 |
| 564 | 20230628 | 094600 | 7047984100 | 153100 | 153200 | 153200 | 152900 | 1364 |
| 565 | 20230628 | 094500 | 6839238800 | 153200 | 153400 | 153500 | 153100 | 2220 |
| 566 | 20230628 | 094400 | 6498870100 | 153400 | 153400 | 153500 | 153400 | 203 |
| 567 | 20230628 | 094300 | 6467723800 | 153400 | 153500 | 153600 | 153400 | 171 |
| 568 | 20230628 | 094200 | 6441475700 | 153600 | 153600 | 153600 | 153500 | 104 |
| 569 | 20230628 | 094100 | 6425507600 | 153500 | 153500 | 153600 | 153500 | 375 |
| 570 | 20230628 | 094000 | 6367937000 | 153600 | 153800 | 153800 | 153500 | 372 |
| 571 | 20230628 | 093900 | 6310789100 | 153800 | 153700 | 153800 | 153600 | 110 |
| 572 | 20230628 | 093800 | 6293882800 | 153600 | 153400 | 153600 | 153400 | 469 |
| 573 | 20230628 | 093700 | 6221873700 | 153500 | 153600 | 153600 | 153400 | 272 |
| 574 | 20230628 | 093600 | 6180127700 | 153500 | 153500 | 153600 | 153500 | 101 |
| 575 | 20230628 | 093500 | 6164616300 | 153500 | 153500 | 153600 | 153400 | 129 |
| 576 | 20230628 | 093400 | 6144815300 | 153400 | 153200 | 153600 | 153200 | 808 |
| 577 | 20230628 | 093300 | 6020818000 | 153100 | 153000 | 153400 | 153000 | 202 |
| 578 | 20230628 | 093200 | 5989865900 | 152900 | 153500 | 153500 | 152800 | 4717 |
| 579 | 20230628 | 093100 | 5267048400 | 153500 | 153600 | 153600 | 153500 | 665 |
| 580 | 20230628 | 093000 | 5164967100 | 153600 | 153800 | 153900 | 153500 | 675 |
| 581 | 20230628 | 092900 | 5061213700 | 153800 | 153800 | 153800 | 153700 | 472 |
| 582 | 20230628 | 092800 | 4988651000 | 153700 | 153600 | 153700 | 153500 | 573 |
| 583 | 20230628 | 092700 | 4900613500 | 153600 | 153600 | 153700 | 153500 | 882 |
| 584 | 20230628 | 092600 | 4765152300 | 153600 | 153900 | 153900 | 153600 | 605 |
| 585 | 20230628 | 092500 | 4672151200 | 153900 | 153700 | 153900 | 153700 | 454 |
| 586 | 20230628 | 092400 | 4602334600 | 153700 | 153700 | 153900 | 153600 | 364 |
| 587 | 20230628 | 092300 | 4546360500 | 153700 | 154200 | 154200 | 153600 | 884 |
| 588 | 20230628 | 092200 | 4410355700 | 154200 | 154200 | 154200 | 154100 | 183 |
| 589 | 20230628 | 092100 | 4382142900 | 154200 | 154300 | 154400 | 154100 | 339 |
| 590 | 20230628 | 092000 | 4329849700 | 154300 | 154700 | 154700 | 154300 | 754 |
| 591 | 20230628 | 091900 | 4213328500 | 154700 | 155000 | 155000 | 154400 | 1327 |
| 592 | 20230628 | 091800 | 4007969400 | 155000 | 155000 | 155100 | 155000 | 462 |
| 593 | 20230628 | 091700 | 3936353600 | 155000 | 155100 | 155200 | 155000 | 331 |
| 594 | 20230628 | 091600 | 3885018800 | 155100 | 155700 | 155700 | 155100 | 1816 |
| 595 | 20230628 | 091500 | 3602816900 | 155600 | 155600 | 155600 | 155400 | 923 |
| 596 | 20230628 | 091400 | 3459275200 | 155500 | 155600 | 155600 | 155500 | 271 |
| 597 | 20230628 | 091300 | 3417128200 | 155600 | 155500 | 155700 | 155400 | 663 |
| 598 | 20230628 | 091200 | 3314022500 | 155500 | 155500 | 155700 | 155500 | 905 |
| 599 | 20230628 | 091100 | 3173234200 | 155500 | 155900 | 155900 | 155400 | 1864 |
| 600 | 20230628 | 091000 | 2883026700 | 155900 | 155800 | 155900 | 155200 | 1003 |
| 601 | 20230628 | 090900 | 2726876500 | 155800 | 155800 | 155800 | 155200 | 4166 |
| 602 | 20230628 | 090800 | 2078807600 | 155700 | 155700 | 155800 | 155600 | 523 |
| 603 | 20230628 | 090700 | 1997377600 | 155600 | 155800 | 155900 | 155600 | 1130 |
| 604 | 20230628 | 090600 | 1821432200 | 155800 | 156000 | 156100 | 155800 | 765 |
| 605 | 20230628 | 090500 | 1702123600 | 156000 | 156100 | 156100 | 156000 | 715 |
| 606 | 20230628 | 090400 | 1590563900 | 156200 | 156300 | 156400 | 155900 | 2008 |
| 607 | 20230628 | 090300 | 1276959500 | 156000 | 156100 | 156200 | 155900 | 775 |
| 608 | 20230628 | 090200 | 1155979900 | 156100 | 156300 | 156800 | 156000 | 2769 |
| 609 | 20230628 | 090100 | 722903900 | 156300 | 155600 | 156400 | 155600 | 1335 |
| 610 | 20230628 | 090000 | 514712200 | 155600 | 156100 | 156200 | 155500 | 3299 |