34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 3 | 20230627 | 184800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 4 | 20230627 | 184700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 5 | 20230627 | 184600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 6 | 20230627 | 184500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 7 | 20230627 | 184400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 8 | 20230627 | 184300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 9 | 20230627 | 184200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 10 | 20230627 | 184100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 11 | 20230627 | 184000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 12 | 20230627 | 183900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 13 | 20230627 | 183800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 14 | 20230627 | 183700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 15 | 20230627 | 183600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 16 | 20230627 | 183500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 17 | 20230627 | 183400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 18 | 20230627 | 183300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 19 | 20230627 | 183200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 20 | 20230627 | 183100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 21 | 20230627 | 183000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 22 | 20230627 | 182900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 23 | 20230627 | 182800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 24 | 20230627 | 182700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 25 | 20230627 | 182600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 26 | 20230627 | 182500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 27 | 20230627 | 182400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 28 | 20230627 | 182300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 29 | 20230627 | 182200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 30 | 20230627 | 182100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 31 | 20230627 | 182000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 32 | 20230627 | 181900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 33 | 20230627 | 181800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 34 | 20230627 | 181700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 35 | 20230627 | 181600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 36 | 20230627 | 181500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 37 | 20230627 | 181400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 38 | 20230627 | 181300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 39 | 20230627 | 181200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 40 | 20230627 | 181100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 41 | 20230627 | 181000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 42 | 20230627 | 180900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 43 | 20230627 | 180800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 44 | 20230627 | 180700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 45 | 20230627 | 180600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 46 | 20230627 | 180500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 47 | 20230627 | 180400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 48 | 20230627 | 180300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 49 | 20230627 | 180200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 50 | 20230627 | 180100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 51 | 20230627 | 180000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 52 | 20230627 | 175900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 53 | 20230627 | 175800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 54 | 20230627 | 175700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 55 | 20230627 | 175600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 56 | 20230627 | 175500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 57 | 20230627 | 175400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 58 | 20230627 | 175300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 59 | 20230627 | 175200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 60 | 20230627 | 175100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 61 | 20230627 | 175000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 62 | 20230627 | 174900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 63 | 20230627 | 174800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 64 | 20230627 | 174700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 65 | 20230627 | 174600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 66 | 20230627 | 174500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 67 | 20230627 | 174400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 68 | 20230627 | 174300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 69 | 20230627 | 174200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 70 | 20230627 | 174100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 71 | 20230627 | 174000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 72 | 20230627 | 173900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 73 | 20230627 | 173800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 74 | 20230627 | 173700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 75 | 20230627 | 173600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 76 | 20230627 | 173500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 77 | 20230627 | 173400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 78 | 20230627 | 173300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 79 | 20230627 | 173200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 80 | 20230627 | 173100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 81 | 20230627 | 173000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 82 | 20230627 | 172900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 83 | 20230627 | 172800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 84 | 20230627 | 172700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 85 | 20230627 | 172600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 86 | 20230627 | 172500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 87 | 20230627 | 172400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 88 | 20230627 | 172300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 89 | 20230627 | 172200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 90 | 20230627 | 172100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 91 | 20230627 | 172000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 92 | 20230627 | 171900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 93 | 20230627 | 171800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 94 | 20230627 | 171700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 95 | 20230627 | 171600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 96 | 20230627 | 171500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 97 | 20230627 | 171400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 98 | 20230627 | 171300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 99 | 20230627 | 171200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 100 | 20230627 | 171100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 101 | 20230627 | 171000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 102 | 20230627 | 170900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 103 | 20230627 | 170800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 104 | 20230627 | 170700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 105 | 20230627 | 170600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 106 | 20230627 | 170500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 107 | 20230627 | 170400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 108 | 20230627 | 170300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 109 | 20230627 | 170200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 110 | 20230627 | 170100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 111 | 20230627 | 170000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 112 | 20230627 | 165900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 113 | 20230627 | 165800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 114 | 20230627 | 165700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 115 | 20230627 | 165600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 116 | 20230627 | 165500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 117 | 20230627 | 165400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 118 | 20230627 | 165300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 119 | 20230627 | 165200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 120 | 20230627 | 165100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 121 | 20230627 | 165000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 122 | 20230627 | 164900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 123 | 20230627 | 164800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 124 | 20230627 | 164700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 125 | 20230627 | 164600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 126 | 20230627 | 164500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 127 | 20230627 | 164400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 128 | 20230627 | 164300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 129 | 20230627 | 164200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 130 | 20230627 | 164100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 131 | 20230627 | 164000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 132 | 20230627 | 163900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 133 | 20230627 | 163800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 134 | 20230627 | 163700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 135 | 20230627 | 163600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 136 | 20230627 | 163500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 137 | 20230627 | 163400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 138 | 20230627 | 163300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 139 | 20230627 | 163200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 140 | 20230627 | 163100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 141 | 20230627 | 163000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 142 | 20230627 | 162900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 143 | 20230627 | 162800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 144 | 20230627 | 162700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 145 | 20230627 | 162600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 146 | 20230627 | 162500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 147 | 20230627 | 162400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 148 | 20230627 | 162300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 149 | 20230627 | 162200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 150 | 20230627 | 162100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 151 | 20230627 | 162000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 152 | 20230627 | 161900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 153 | 20230627 | 161800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 154 | 20230627 | 161700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 155 | 20230627 | 161600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 156 | 20230627 | 161500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 157 | 20230627 | 161400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 158 | 20230627 | 161300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 159 | 20230627 | 161200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 160 | 20230627 | 161100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 161 | 20230627 | 161000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 162 | 20230627 | 160900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 163 | 20230627 | 160800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 164 | 20230627 | 160700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 165 | 20230627 | 160600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 166 | 20230627 | 160500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 167 | 20230627 | 160400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 168 | 20230627 | 160300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 169 | 20230627 | 160200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 170 | 20230627 | 160100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 171 | 20230627 | 160000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 172 | 20230627 | 155900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 173 | 20230627 | 155800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 174 | 20230627 | 155700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 175 | 20230627 | 155600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 176 | 20230627 | 155500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 177 | 20230627 | 155400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 178 | 20230627 | 155300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 179 | 20230627 | 155200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 180 | 20230627 | 155100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 181 | 20230627 | 155000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 182 | 20230627 | 154900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 183 | 20230627 | 154800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 184 | 20230627 | 154700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 185 | 20230627 | 154600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 186 | 20230627 | 154500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 187 | 20230627 | 154400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 188 | 20230627 | 154300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 189 | 20230627 | 154200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 190 | 20230627 | 154100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 191 | 20230627 | 154000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 192 | 20230627 | 153900 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 193 | 20230627 | 153800 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 194 | 20230627 | 153700 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 195 | 20230627 | 153600 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 196 | 20230627 | 153500 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 197 | 20230627 | 153400 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 198 | 20230627 | 153300 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 199 | 20230627 | 153200 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 200 | 20230627 | 153100 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 0 |
| 201 | 20230627 | 153000 | 38716371300 | 109400 | 109400 | 109400 | 109400 | 8023 |
| 202 | 20230627 | 152900 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 203 | 20230627 | 152800 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 204 | 20230627 | 152700 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 205 | 20230627 | 152600 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 206 | 20230627 | 152500 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 207 | 20230627 | 152400 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 208 | 20230627 | 152300 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 209 | 20230627 | 152200 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 210 | 20230627 | 152100 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 211 | 20230627 | 152000 | 37838655100 | 109400 | 109400 | 109400 | 109400 | 0 |
| 212 | 20230627 | 151900 | 37838655100 | 109400 | 109300 | 109400 | 109300 | 929 |
| 213 | 20230627 | 151800 | 37737033600 | 109400 | 109100 | 109400 | 109100 | 3137 |
| 214 | 20230627 | 151700 | 37394247700 | 109100 | 109100 | 109200 | 108900 | 815 |
| 215 | 20230627 | 151600 | 37305343400 | 109100 | 109000 | 109100 | 108900 | 690 |
| 216 | 20230627 | 151500 | 37230127300 | 109000 | 109200 | 109200 | 108900 | 1223 |
| 217 | 20230627 | 151400 | 37096742000 | 109100 | 109200 | 109200 | 109100 | 572 |
| 218 | 20230627 | 151300 | 37034296200 | 109100 | 109000 | 109100 | 108900 | 2496 |
| 219 | 20230627 | 151200 | 36762113400 | 109000 | 108900 | 109000 | 108900 | 234 |
| 220 | 20230627 | 151100 | 36736621800 | 108900 | 108900 | 109000 | 108900 | 489 |
| 221 | 20230627 | 151000 | 36683354900 | 108900 | 109000 | 109000 | 108900 | 188 |
| 222 | 20230627 | 150900 | 36662877900 | 109000 | 109000 | 109000 | 108900 | 285 |
| 223 | 20230627 | 150800 | 36631826000 | 109000 | 108900 | 109000 | 108800 | 783 |
| 224 | 20230627 | 150700 | 36546559800 | 108800 | 108800 | 108900 | 108800 | 777 |
| 225 | 20230627 | 150600 | 36461967200 | 108900 | 108800 | 108900 | 108800 | 1704 |
| 226 | 20230627 | 150500 | 36276404500 | 108800 | 108800 | 108900 | 108800 | 817 |
| 227 | 20230627 | 150400 | 36187494000 | 108700 | 108900 | 108900 | 108700 | 367 |
| 228 | 20230627 | 150300 | 36147569400 | 108900 | 108800 | 108900 | 108700 | 549 |
| 229 | 20230627 | 150200 | 36087841900 | 108700 | 108600 | 108800 | 108600 | 299 |
| 230 | 20230627 | 150100 | 36055342600 | 108600 | 108400 | 108600 | 108400 | 900 |
| 231 | 20230627 | 150000 | 35957667200 | 108400 | 108400 | 108500 | 108400 | 214 |
| 232 | 20230627 | 145900 | 35934461900 | 108400 | 108400 | 108500 | 108300 | 1066 |
| 233 | 20230627 | 145800 | 35818924000 | 108400 | 108700 | 108800 | 108400 | 1047 |
| 234 | 20230627 | 145700 | 35705273100 | 108700 | 108900 | 108900 | 108700 | 1175 |
| 235 | 20230627 | 145600 | 35577423500 | 108900 | 108800 | 108900 | 108800 | 325 |
| 236 | 20230627 | 145500 | 35542047300 | 108900 | 108700 | 108900 | 108700 | 541 |
| 237 | 20230627 | 145400 | 35483180600 | 108800 | 108800 | 108800 | 108500 | 1125 |
| 238 | 20230627 | 145300 | 35360843000 | 108700 | 108500 | 108800 | 108500 | 549 |
| 239 | 20230627 | 145200 | 35301224200 | 108400 | 108500 | 108500 | 108300 | 435 |
| 240 | 20230627 | 145100 | 35254082900 | 108400 | 108100 | 108500 | 108100 | 1748 |
| 241 | 20230627 | 145000 | 35064688900 | 108200 | 108500 | 108600 | 108100 | 2471 |
| 242 | 20230627 | 144900 | 34797105500 | 108600 | 108800 | 108800 | 108500 | 590 |
| 243 | 20230627 | 144800 | 34733019900 | 108800 | 108700 | 108800 | 108600 | 940 |
| 244 | 20230627 | 144700 | 34630858900 | 108700 | 108700 | 108800 | 108700 | 250 |
| 245 | 20230627 | 144600 | 34603679900 | 108700 | 108700 | 108800 | 108700 | 366 |
| 246 | 20230627 | 144500 | 34563891100 | 108700 | 108900 | 108900 | 108700 | 504 |
| 247 | 20230627 | 144400 | 34509049100 | 108900 | 108800 | 109000 | 108800 | 372 |
| 248 | 20230627 | 144300 | 34468534500 | 108800 | 109000 | 109000 | 108800 | 264 |
| 249 | 20230627 | 144200 | 34439787900 | 109000 | 108900 | 109000 | 108800 | 485 |
| 250 | 20230627 | 144100 | 34386973100 | 108900 | 108900 | 109000 | 108800 | 736 |
| 251 | 20230627 | 144000 | 34306831900 | 108900 | 108800 | 108900 | 108700 | 605 |
| 252 | 20230627 | 143900 | 34241011200 | 108900 | 108900 | 109000 | 108900 | 267 |
| 253 | 20230627 | 143800 | 34211928900 | 108900 | 108900 | 109000 | 108900 | 296 |
| 254 | 20230627 | 143700 | 34179678500 | 109000 | 109000 | 109000 | 108800 | 439 |
| 255 | 20230627 | 143600 | 34131885200 | 108900 | 109000 | 109000 | 108800 | 280 |
| 256 | 20230627 | 143500 | 34101393700 | 108900 | 108900 | 109000 | 108800 | 381 |
| 257 | 20230627 | 143400 | 34059906000 | 108900 | 109000 | 109000 | 108900 | 461 |
| 258 | 20230627 | 143300 | 34009677800 | 109000 | 108800 | 109000 | 108700 | 502 |
| 259 | 20230627 | 143200 | 33955020000 | 108700 | 108600 | 108900 | 108500 | 505 |
| 260 | 20230627 | 143100 | 33900123200 | 108600 | 108100 | 108600 | 108000 | 743 |
| 261 | 20230627 | 143000 | 33819696400 | 108100 | 108000 | 108100 | 107900 | 1382 |
| 262 | 20230627 | 142900 | 33670429900 | 108000 | 108100 | 108100 | 108000 | 689 |
| 263 | 20230627 | 142800 | 33596001500 | 108000 | 108200 | 108200 | 108000 | 2030 |
| 264 | 20230627 | 142700 | 33376543900 | 108200 | 108100 | 108200 | 108100 | 764 |
| 265 | 20230627 | 142600 | 33293915500 | 108200 | 108400 | 108400 | 108100 | 1489 |
| 266 | 20230627 | 142500 | 33132771000 | 108500 | 108400 | 108500 | 108300 | 1487 |
| 267 | 20230627 | 142400 | 32971615800 | 108400 | 108500 | 108600 | 108300 | 1948 |
| 268 | 20230627 | 142300 | 32760369300 | 108500 | 108800 | 108800 | 108500 | 1986 |
| 269 | 20230627 | 142200 | 32544623500 | 108800 | 109000 | 109000 | 108700 | 2278 |
| 270 | 20230627 | 142100 | 32296664100 | 109000 | 109100 | 109100 | 108900 | 1241 |
| 271 | 20230627 | 142000 | 32161389900 | 109000 | 109200 | 109200 | 109000 | 1464 |
| 272 | 20230627 | 141900 | 32001666500 | 109200 | 109200 | 109300 | 109200 | 437 |
| 273 | 20230627 | 141800 | 31953942700 | 109300 | 109300 | 109300 | 109200 | 596 |
| 274 | 20230627 | 141700 | 31888806300 | 109200 | 109300 | 109300 | 109200 | 586 |
| 275 | 20230627 | 141600 | 31824793400 | 109300 | 109300 | 109400 | 109200 | 488 |
| 276 | 20230627 | 141500 | 31771463800 | 109300 | 109200 | 109300 | 109200 | 660 |
| 277 | 20230627 | 141400 | 31699339100 | 109200 | 109200 | 109300 | 109100 | 735 |
| 278 | 20230627 | 141300 | 31619071000 | 109100 | 109300 | 109300 | 109100 | 529 |
| 279 | 20230627 | 141200 | 31561303800 | 109300 | 109300 | 109300 | 109200 | 240 |
| 280 | 20230627 | 141100 | 31535087300 | 109200 | 109200 | 109400 | 109200 | 628 |
| 281 | 20230627 | 141000 | 31466458500 | 109300 | 109200 | 109300 | 109200 | 616 |
| 282 | 20230627 | 140900 | 31399172100 | 109100 | 109100 | 109200 | 109000 | 693 |
| 283 | 20230627 | 140800 | 31323575300 | 109100 | 109000 | 109100 | 109000 | 584 |
| 284 | 20230627 | 140700 | 31259913100 | 109100 | 109100 | 109100 | 109000 | 510 |
| 285 | 20230627 | 140600 | 31204311900 | 109100 | 109000 | 109200 | 108900 | 1399 |
| 286 | 20230627 | 140500 | 31051763300 | 108900 | 108900 | 109100 | 108900 | 601 |
| 287 | 20230627 | 140400 | 30986285600 | 108900 | 109000 | 109000 | 108800 | 333 |
| 288 | 20230627 | 140300 | 30950008600 | 109100 | 108900 | 109100 | 108800 | 1321 |
| 289 | 20230627 | 140200 | 30806177800 | 108800 | 108900 | 109000 | 108800 | 1122 |
| 290 | 20230627 | 140100 | 30684001700 | 109000 | 109000 | 109100 | 108900 | 486 |
| 291 | 20230627 | 140000 | 30631029500 | 109000 | 109000 | 109100 | 108900 | 1186 |
| 292 | 20230627 | 135900 | 30501756800 | 108900 | 108900 | 109000 | 108800 | 797 |
| 293 | 20230627 | 135800 | 30414960200 | 108900 | 108800 | 109000 | 108800 | 902 |
| 294 | 20230627 | 135700 | 30316758300 | 109000 | 109100 | 109100 | 108800 | 1158 |
| 295 | 20230627 | 135600 | 30190637400 | 109100 | 109100 | 109100 | 108900 | 723 |
| 296 | 20230627 | 135500 | 30111825400 | 109100 | 109100 | 109100 | 108900 | 839 |
| 297 | 20230627 | 135400 | 30020380600 | 109100 | 108900 | 109100 | 108900 | 871 |
| 298 | 20230627 | 135300 | 29925460600 | 109000 | 109300 | 109300 | 108900 | 709 |
| 299 | 20230627 | 135200 | 29848121500 | 109300 | 108800 | 109300 | 108800 | 632 |
| 300 | 20230627 | 135100 | 29779214000 | 108800 | 108900 | 108900 | 108700 | 552 |
| 301 | 20230627 | 135000 | 29719142200 | 108800 | 108900 | 109000 | 108800 | 312 |
| 302 | 20230627 | 134900 | 29685167200 | 108900 | 108600 | 108900 | 108500 | 1603 |
| 303 | 20230627 | 134800 | 29511006400 | 108600 | 108500 | 108700 | 108500 | 1184 |
| 304 | 20230627 | 134700 | 29382440700 | 108500 | 108600 | 108600 | 108400 | 1684 |
| 305 | 20230627 | 134600 | 29199727200 | 108600 | 108800 | 108800 | 108500 | 848 |
| 306 | 20230627 | 134500 | 29107581200 | 108800 | 108900 | 108900 | 108800 | 1081 |
| 307 | 20230627 | 134400 | 28989950400 | 108800 | 108900 | 108900 | 108800 | 736 |
| 308 | 20230627 | 134300 | 28909827200 | 108800 | 108900 | 108900 | 108800 | 746 |
| 309 | 20230627 | 134200 | 28828638900 | 108900 | 109000 | 109100 | 108900 | 377 |
| 310 | 20230627 | 134100 | 28787563900 | 108900 | 108800 | 109100 | 108800 | 952 |
| 311 | 20230627 | 134000 | 28683820800 | 108900 | 108900 | 109000 | 108800 | 498 |
| 312 | 20230627 | 133900 | 28629591200 | 108800 | 108500 | 108900 | 108500 | 1684 |
| 313 | 20230627 | 133800 | 28446580300 | 108500 | 108800 | 108800 | 108500 | 2467 |
| 314 | 20230627 | 133700 | 28178741700 | 108800 | 109000 | 109000 | 108800 | 1542 |
| 315 | 20230627 | 133600 | 28010878600 | 108900 | 109100 | 109200 | 108900 | 2449 |
| 316 | 20230627 | 133500 | 27743878000 | 109200 | 109100 | 109200 | 109100 | 477 |
| 317 | 20230627 | 133400 | 27691823000 | 109100 | 109200 | 109300 | 109100 | 414 |
| 318 | 20230627 | 133300 | 27646636400 | 109200 | 109300 | 109300 | 109200 | 834 |
| 319 | 20230627 | 133200 | 27555526700 | 109200 | 109300 | 109300 | 109200 | 863 |
| 320 | 20230627 | 133100 | 27461237600 | 109200 | 109200 | 109300 | 109200 | 452 |
| 321 | 20230627 | 133000 | 27411878700 | 109300 | 109300 | 109400 | 109200 | 479 |
| 322 | 20230627 | 132900 | 27359515300 | 109400 | 109400 | 109700 | 109200 | 757 |
| 323 | 20230627 | 132800 | 27276616100 | 109300 | 109200 | 109400 | 109100 | 1523 |
| 324 | 20230627 | 132700 | 27110319300 | 109200 | 109300 | 109300 | 109200 | 1325 |
| 325 | 20230627 | 132600 | 26965592500 | 109300 | 109500 | 109600 | 109300 | 632 |
| 326 | 20230627 | 132500 | 26896426800 | 109500 | 109600 | 109600 | 109500 | 365 |
| 327 | 20230627 | 132400 | 26856456500 | 109500 | 109700 | 109800 | 109500 | 612 |
| 328 | 20230627 | 132300 | 26789352500 | 109700 | 109500 | 109800 | 109500 | 766 |
| 329 | 20230627 | 132200 | 26705344900 | 109500 | 109600 | 109600 | 109300 | 2074 |
| 330 | 20230627 | 132100 | 26478331100 | 109600 | 109800 | 109900 | 109500 | 1834 |
| 331 | 20230627 | 132000 | 26277179300 | 109800 | 110200 | 110200 | 109800 | 6752 |
| 332 | 20230627 | 131900 | 25534180400 | 110200 | 110500 | 110500 | 110200 | 628 |
| 333 | 20230627 | 131800 | 25464889300 | 110500 | 110300 | 110500 | 110300 | 690 |
| 334 | 20230627 | 131700 | 25388720100 | 110300 | 110400 | 110400 | 110300 | 196 |
| 335 | 20230627 | 131600 | 25367101100 | 110300 | 110200 | 110300 | 110200 | 317 |
| 336 | 20230627 | 131500 | 25332149600 | 110200 | 110200 | 110300 | 110200 | 290 |
| 337 | 20230627 | 131400 | 25300179200 | 110300 | 110300 | 110300 | 110200 | 164 |
| 338 | 20230627 | 131300 | 25282099100 | 110300 | 110400 | 110400 | 110300 | 161 |
| 339 | 20230627 | 131200 | 25264340700 | 110300 | 110300 | 110400 | 110200 | 626 |
| 340 | 20230627 | 131100 | 25195317700 | 110300 | 110300 | 110400 | 110200 | 341 |
| 341 | 20230627 | 131000 | 25157708500 | 110300 | 110600 | 110600 | 110300 | 680 |
| 342 | 20230627 | 130900 | 25082662800 | 110500 | 110700 | 110800 | 110500 | 624 |
| 343 | 20230627 | 130800 | 25013648000 | 110600 | 111000 | 111000 | 110600 | 473 |
| 344 | 20230627 | 130700 | 24961261800 | 111000 | 110700 | 111000 | 110700 | 275 |
| 345 | 20230627 | 130600 | 24930799500 | 110700 | 110600 | 110700 | 110600 | 257 |
| 346 | 20230627 | 130500 | 24902361200 | 110700 | 110500 | 110700 | 110300 | 396 |
| 347 | 20230627 | 130400 | 24858605300 | 110400 | 110200 | 110400 | 110100 | 1055 |
| 348 | 20230627 | 130300 | 24742275800 | 110100 | 110100 | 110300 | 110100 | 1389 |
| 349 | 20230627 | 130200 | 24589309300 | 110200 | 110100 | 110200 | 110100 | 1150 |
| 350 | 20230627 | 130100 | 24462651700 | 110200 | 110500 | 110500 | 110100 | 1626 |
| 351 | 20230627 | 130000 | 24283401500 | 110500 | 110800 | 110800 | 110500 | 3002 |
| 352 | 20230627 | 125900 | 23951320000 | 110800 | 110900 | 111000 | 110800 | 833 |
| 353 | 20230627 | 125800 | 23858965500 | 110900 | 110900 | 111000 | 110900 | 274 |
| 354 | 20230627 | 125700 | 23828577700 | 111000 | 110900 | 111000 | 110900 | 315 |
| 355 | 20230627 | 125600 | 23793630300 | 110900 | 111100 | 111200 | 110900 | 778 |
| 356 | 20230627 | 125500 | 23707227900 | 111200 | 111100 | 111200 | 111100 | 288 |
| 357 | 20230627 | 125400 | 23675225600 | 111100 | 111300 | 111300 | 111100 | 370 |
| 358 | 20230627 | 125300 | 23634086200 | 111300 | 111500 | 111500 | 111300 | 157 |
| 359 | 20230627 | 125200 | 23616607800 | 111400 | 111400 | 111400 | 111300 | 213 |
| 360 | 20230627 | 125100 | 23592879800 | 111400 | 111500 | 111500 | 111300 | 341 |
| 361 | 20230627 | 125000 | 23554888100 | 111500 | 111500 | 111600 | 111500 | 340 |
| 362 | 20230627 | 124900 | 23516953300 | 111500 | 111500 | 111600 | 111400 | 205 |
| 363 | 20230627 | 124800 | 23494097200 | 111400 | 111300 | 111600 | 111300 | 986 |
| 364 | 20230627 | 124700 | 23384185700 | 111300 | 111200 | 111400 | 111200 | 370 |
| 365 | 20230627 | 124600 | 23342987100 | 111200 | 111300 | 111300 | 111200 | 158 |
| 366 | 20230627 | 124500 | 23325410200 | 111300 | 111200 | 111300 | 111200 | 206 |
| 367 | 20230627 | 124400 | 23302494600 | 111200 | 110900 | 111200 | 110900 | 1648 |
| 368 | 20230627 | 124300 | 23119579000 | 110900 | 110900 | 111000 | 110900 | 348 |
| 369 | 20230627 | 124200 | 23080984500 | 110900 | 110900 | 111000 | 110900 | 630 |
| 370 | 20230627 | 124100 | 23011115000 | 110900 | 111000 | 111000 | 110900 | 187 |
| 371 | 20230627 | 124000 | 22990375500 | 110900 | 110900 | 111000 | 110900 | 159 |
| 372 | 20230627 | 123900 | 22972738100 | 110900 | 111000 | 111000 | 110900 | 393 |
| 373 | 20230627 | 123800 | 22929147900 | 111000 | 110900 | 111000 | 110900 | 321 |
| 374 | 20230627 | 123700 | 22893547600 | 110900 | 111000 | 111000 | 110900 | 274 |
| 375 | 20230627 | 123600 | 22863160700 | 111000 | 110900 | 111000 | 110900 | 205 |
| 376 | 20230627 | 123500 | 22840424400 | 111000 | 110900 | 111000 | 110900 | 274 |
| 377 | 20230627 | 123400 | 22810036700 | 110900 | 110900 | 110900 | 110900 | 36 |
| 378 | 20230627 | 123300 | 22806044300 | 110900 | 111000 | 111000 | 110900 | 308 |
| 379 | 20230627 | 123200 | 22771881000 | 110900 | 111100 | 111100 | 110900 | 264 |
| 380 | 20230627 | 123100 | 22742596900 | 111100 | 111100 | 111100 | 110900 | 444 |
| 381 | 20230627 | 123000 | 22693297800 | 111100 | 111100 | 111200 | 111100 | 128 |
| 382 | 20230627 | 122900 | 22679076900 | 111100 | 111200 | 111200 | 111100 | 181 |
| 383 | 20230627 | 122800 | 22658965800 | 111100 | 111200 | 111200 | 111100 | 174 |
| 384 | 20230627 | 122700 | 22639620600 | 111100 | 111200 | 111200 | 111100 | 83 |
| 385 | 20230627 | 122600 | 22630398100 | 111200 | 111100 | 111200 | 111000 | 218 |
| 386 | 20230627 | 122500 | 22606178800 | 111100 | 111000 | 111100 | 111000 | 849 |
| 387 | 20230627 | 122400 | 22511901100 | 111000 | 111000 | 111100 | 110800 | 2023 |
| 388 | 20230627 | 122300 | 22287460100 | 111000 | 111200 | 111300 | 111000 | 1177 |
| 389 | 20230627 | 122200 | 22156666200 | 111300 | 111400 | 111400 | 111200 | 654 |
| 390 | 20230627 | 122100 | 22083897400 | 111300 | 111400 | 111400 | 111300 | 166 |
| 391 | 20230627 | 122000 | 22065421200 | 111300 | 111400 | 111400 | 111300 | 297 |
| 392 | 20230627 | 121900 | 22032363400 | 111300 | 111400 | 111500 | 111300 | 699 |
| 393 | 20230627 | 121800 | 21954501000 | 111500 | 111400 | 111500 | 111400 | 516 |
| 394 | 20230627 | 121700 | 21896980700 | 111400 | 111600 | 111600 | 111400 | 1782 |
| 395 | 20230627 | 121600 | 21698297200 | 111500 | 111700 | 111700 | 111500 | 420 |
| 396 | 20230627 | 121500 | 21651426800 | 111700 | 111700 | 111700 | 111600 | 1041 |
| 397 | 20230627 | 121400 | 21535148500 | 111800 | 111900 | 111900 | 111700 | 1531 |
| 398 | 20230627 | 121300 | 21363960300 | 111900 | 111900 | 111900 | 111800 | 280 |
| 399 | 20230627 | 121200 | 21332643300 | 111900 | 111900 | 111900 | 111800 | 540 |
| 400 | 20230627 | 121100 | 21272238100 | 111900 | 112100 | 112200 | 111900 | 1378 |
| 401 | 20230627 | 121000 | 21117869000 | 112100 | 112300 | 112400 | 112100 | 531 |
| 402 | 20230627 | 120900 | 21058243300 | 112400 | 112400 | 112600 | 112400 | 351 |
| 403 | 20230627 | 120800 | 21018770000 | 112400 | 112300 | 112500 | 112300 | 212 |
| 404 | 20230627 | 120700 | 20994944100 | 112300 | 112300 | 112400 | 112300 | 451 |
| 405 | 20230627 | 120600 | 20944281100 | 112300 | 112200 | 112300 | 112100 | 450 |
| 406 | 20230627 | 120500 | 20893777700 | 112200 | 112200 | 112200 | 112100 | 382 |
| 407 | 20230627 | 120400 | 20850921700 | 112200 | 112000 | 112200 | 112000 | 327 |
| 408 | 20230627 | 120300 | 20814259200 | 112000 | 111900 | 112000 | 111900 | 350 |
| 409 | 20230627 | 120200 | 20775064900 | 111900 | 111900 | 112000 | 111900 | 134 |
| 410 | 20230627 | 120100 | 20760068200 | 111900 | 112000 | 112000 | 111900 | 148 |
| 411 | 20230627 | 120000 | 20743501400 | 111900 | 111900 | 112000 | 111900 | 151 |
| 412 | 20230627 | 115900 | 20726604200 | 111900 | 111800 | 112000 | 111800 | 170 |
| 413 | 20230627 | 115800 | 20707586900 | 111800 | 111900 | 112000 | 111800 | 329 |
| 414 | 20230627 | 115700 | 20670778100 | 112000 | 112300 | 112300 | 112000 | 357 |
| 415 | 20230627 | 115600 | 20630766500 | 112300 | 112200 | 112300 | 112200 | 15 |
| 416 | 20230627 | 115500 | 20629083300 | 112200 | 112300 | 112300 | 112100 | 258 |
| 417 | 20230627 | 115400 | 20600130900 | 112200 | 111700 | 112300 | 111700 | 732 |
| 418 | 20230627 | 115300 | 20518263400 | 111600 | 111600 | 111600 | 111500 | 600 |
| 419 | 20230627 | 115200 | 20451334600 | 111500 | 111500 | 111600 | 111500 | 171 |
| 420 | 20230627 | 115100 | 20432264100 | 111500 | 111600 | 111700 | 111500 | 301 |
| 421 | 20230627 | 115000 | 20398681900 | 111600 | 111600 | 111700 | 111600 | 253 |
| 422 | 20230627 | 114900 | 20370444900 | 111700 | 111600 | 111700 | 111500 | 576 |
| 423 | 20230627 | 114800 | 20306126600 | 111600 | 111700 | 111700 | 111500 | 397 |
| 424 | 20230627 | 114700 | 20261821300 | 111600 | 111700 | 111700 | 111600 | 231 |
| 425 | 20230627 | 114600 | 20236041400 | 111600 | 111600 | 111600 | 111600 | 206 |
| 426 | 20230627 | 114500 | 20213051800 | 111700 | 111700 | 111700 | 111600 | 178 |
| 427 | 20230627 | 114400 | 20193180600 | 111600 | 111700 | 111700 | 111600 | 184 |
| 428 | 20230627 | 114300 | 20172630500 | 111700 | 111700 | 111800 | 111600 | 280 |
| 429 | 20230627 | 114200 | 20141358500 | 111700 | 111700 | 111800 | 111700 | 311 |
| 430 | 20230627 | 114100 | 20106610200 | 111700 | 111800 | 111900 | 111700 | 401 |
| 431 | 20230627 | 114000 | 20061800700 | 111800 | 111900 | 112000 | 111800 | 551 |
| 432 | 20230627 | 113900 | 20000174400 | 111900 | 112100 | 112100 | 111900 | 417 |
| 433 | 20230627 | 113800 | 19953467800 | 112100 | 111700 | 112100 | 111700 | 1938 |
| 434 | 20230627 | 113700 | 19736722200 | 111800 | 112100 | 112100 | 111700 | 1702 |
| 435 | 20230627 | 113600 | 19546259100 | 112000 | 112100 | 112200 | 112000 | 1810 |
| 436 | 20230627 | 113500 | 19343434300 | 112100 | 112200 | 112200 | 112100 | 227 |
| 437 | 20230627 | 113400 | 19317982400 | 112100 | 112200 | 112300 | 112100 | 1864 |
| 438 | 20230627 | 113300 | 19108823000 | 112200 | 112200 | 112300 | 112200 | 261 |
| 439 | 20230627 | 113200 | 19079520800 | 112300 | 112400 | 112400 | 112200 | 924 |
| 440 | 20230627 | 113100 | 18975730300 | 112400 | 112400 | 112400 | 112400 | 265 |
| 441 | 20230627 | 113000 | 18945944300 | 112400 | 112400 | 112500 | 112400 | 252 |
| 442 | 20230627 | 112900 | 18917617500 | 112400 | 112500 | 112600 | 112400 | 464 |
| 443 | 20230627 | 112800 | 18865448200 | 112400 | 112600 | 112600 | 112400 | 1601 |
| 444 | 20230627 | 112700 | 18685308700 | 112600 | 112600 | 112600 | 112500 | 435 |
| 445 | 20230627 | 112600 | 18636329100 | 112500 | 112600 | 112600 | 112500 | 1411 |
| 446 | 20230627 | 112500 | 18477453200 | 112500 | 112500 | 112600 | 112500 | 187 |
| 447 | 20230627 | 112400 | 18456402900 | 112500 | 112600 | 112600 | 112500 | 333 |
| 448 | 20230627 | 112300 | 18418934000 | 112500 | 112600 | 112600 | 112500 | 1386 |
| 449 | 20230627 | 112200 | 18262964300 | 112500 | 112700 | 112800 | 112500 | 2001 |
| 450 | 20230627 | 112100 | 18037535400 | 112700 | 113000 | 113000 | 112700 | 1130 |
| 451 | 20230627 | 112000 | 17909988700 | 112900 | 113200 | 113200 | 112900 | 1417 |
| 452 | 20230627 | 111900 | 17749863800 | 113200 | 113300 | 113300 | 113200 | 429 |
| 453 | 20230627 | 111800 | 17701263100 | 113300 | 113300 | 113400 | 113300 | 104 |
| 454 | 20230627 | 111700 | 17689473100 | 113300 | 113500 | 113500 | 113300 | 568 |
| 455 | 20230627 | 111600 | 17625050000 | 113500 | 113600 | 113600 | 113500 | 742 |
| 456 | 20230627 | 111500 | 17540810700 | 113600 | 113700 | 113700 | 113600 | 150 |
| 457 | 20230627 | 111400 | 17523762500 | 113700 | 113600 | 113900 | 113600 | 307 |
| 458 | 20230627 | 111300 | 17488846200 | 113700 | 113400 | 113700 | 113300 | 283 |
| 459 | 20230627 | 111200 | 17456728000 | 113300 | 113400 | 113400 | 113300 | 382 |
| 460 | 20230627 | 111100 | 17413410000 | 113400 | 113500 | 113500 | 113400 | 254 |
| 461 | 20230627 | 111000 | 17384589800 | 113600 | 113500 | 113600 | 113400 | 298 |
| 462 | 20230627 | 110900 | 17350770900 | 113500 | 113800 | 113800 | 113500 | 208 |
| 463 | 20230627 | 110800 | 17327138700 | 113700 | 114100 | 114200 | 113700 | 803 |
| 464 | 20230627 | 110700 | 17235541400 | 114100 | 114600 | 114700 | 114000 | 775 |
| 465 | 20230627 | 110600 | 17146941100 | 114500 | 114200 | 114500 | 113900 | 1905 |
| 466 | 20230627 | 110500 | 16929440300 | 114100 | 113900 | 114200 | 113800 | 705 |
| 467 | 20230627 | 110400 | 16849070100 | 113800 | 113800 | 113900 | 113800 | 181 |
| 468 | 20230627 | 110300 | 16828471000 | 113700 | 113700 | 113800 | 113600 | 305 |
| 469 | 20230627 | 110200 | 16793792600 | 113700 | 113300 | 113700 | 113300 | 495 |
| 470 | 20230627 | 110100 | 16737625700 | 113200 | 113200 | 113300 | 113200 | 311 |
| 471 | 20230627 | 110000 | 16702396700 | 113200 | 113000 | 113300 | 113000 | 1039 |
| 472 | 20230627 | 105900 | 16584838200 | 113000 | 113100 | 113300 | 113000 | 354 |
| 473 | 20230627 | 105800 | 16544791700 | 113100 | 113300 | 113300 | 113100 | 818 |
| 474 | 20230627 | 105700 | 16452167100 | 113300 | 113400 | 113400 | 113300 | 135 |
| 475 | 20230627 | 105600 | 16436870400 | 113400 | 113300 | 113400 | 113300 | 282 |
| 476 | 20230627 | 105500 | 16404910500 | 113300 | 113300 | 113300 | 113100 | 446 |
| 477 | 20230627 | 105400 | 16354420000 | 113300 | 113300 | 113300 | 113200 | 261 |
| 478 | 20230627 | 105300 | 16324865300 | 113200 | 113300 | 113400 | 113200 | 289 |
| 479 | 20230627 | 105200 | 16292130800 | 113200 | 112500 | 113300 | 112400 | 2011 |
| 480 | 20230627 | 105100 | 16065452400 | 112500 | 112700 | 112800 | 112500 | 1635 |
| 481 | 20230627 | 105000 | 15881365000 | 112800 | 113000 | 113100 | 112700 | 1721 |
| 482 | 20230627 | 104900 | 15687101000 | 113000 | 113200 | 113300 | 113000 | 1416 |
| 483 | 20230627 | 104800 | 15526909800 | 113200 | 113500 | 113500 | 113200 | 969 |
| 484 | 20230627 | 104700 | 15417084300 | 113500 | 113500 | 113500 | 113400 | 420 |
| 485 | 20230627 | 104600 | 15369453600 | 113400 | 113500 | 113600 | 113400 | 778 |
| 486 | 20230627 | 104500 | 15281148200 | 113600 | 114000 | 114100 | 113600 | 898 |
| 487 | 20230627 | 104400 | 15178999000 | 114000 | 114100 | 114100 | 114000 | 263 |
| 488 | 20230627 | 104300 | 15149013400 | 114100 | 114000 | 114100 | 114000 | 558 |
| 489 | 20230627 | 104200 | 15085360500 | 113900 | 113800 | 114000 | 113800 | 423 |
| 490 | 20230627 | 104100 | 15037177200 | 113800 | 113600 | 113800 | 113500 | 1553 |
| 491 | 20230627 | 104000 | 14860609700 | 113600 | 113500 | 113600 | 113400 | 468 |
| 492 | 20230627 | 103900 | 14807474400 | 113600 | 113600 | 113700 | 113400 | 1203 |
| 493 | 20230627 | 103800 | 14670919700 | 113600 | 113500 | 113700 | 113500 | 396 |
| 494 | 20230627 | 103700 | 14625933900 | 113500 | 113700 | 113700 | 113500 | 204 |
| 495 | 20230627 | 103600 | 14602761100 | 113600 | 113700 | 113800 | 113500 | 760 |
| 496 | 20230627 | 103500 | 14516376300 | 113700 | 113800 | 113800 | 113700 | 458 |
| 497 | 20230627 | 103400 | 14464290300 | 113800 | 113400 | 113800 | 113300 | 1040 |
| 498 | 20230627 | 103300 | 14346289000 | 113300 | 113700 | 113700 | 113200 | 1464 |
| 499 | 20230627 | 103200 | 14180233700 | 113700 | 113800 | 113900 | 113500 | 1251 |
| 500 | 20230627 | 103100 | 14038105100 | 113700 | 113900 | 113900 | 113600 | 909 |
| 501 | 20230627 | 103000 | 13934751800 | 113900 | 114400 | 114400 | 113900 | 3320 |
| 502 | 20230627 | 102900 | 13556139500 | 114500 | 114600 | 114600 | 114500 | 201 |
| 503 | 20230627 | 102800 | 13533122100 | 114500 | 114700 | 114700 | 114500 | 618 |
| 504 | 20230627 | 102700 | 13462337300 | 114700 | 114800 | 114800 | 114700 | 402 |
| 505 | 20230627 | 102600 | 13416199500 | 114900 | 115000 | 115200 | 114800 | 1341 |
| 506 | 20230627 | 102500 | 13262068700 | 115000 | 115300 | 115500 | 115000 | 1274 |
| 507 | 20230627 | 102400 | 13115237500 | 115300 | 114800 | 115500 | 114800 | 758 |
| 508 | 20230627 | 102300 | 13028005400 | 114900 | 114600 | 114900 | 114600 | 656 |
| 509 | 20230627 | 102200 | 12952655000 | 114500 | 114100 | 114600 | 114100 | 2153 |
| 510 | 20230627 | 102100 | 12706557500 | 114100 | 114600 | 114700 | 114100 | 2244 |
| 511 | 20230627 | 102000 | 12450008100 | 114600 | 114700 | 114800 | 114600 | 490 |
| 512 | 20230627 | 101900 | 12393803600 | 114800 | 114800 | 114800 | 114700 | 267 |
| 513 | 20230627 | 101800 | 12363168100 | 114800 | 114800 | 114900 | 114600 | 901 |
| 514 | 20230627 | 101700 | 12259796500 | 114900 | 114900 | 115000 | 114900 | 279 |
| 515 | 20230627 | 101600 | 12227732900 | 114900 | 114900 | 114900 | 114800 | 275 |
| 516 | 20230627 | 101500 | 12196141400 | 114800 | 114900 | 114900 | 114700 | 711 |
| 517 | 20230627 | 101400 | 12114518300 | 114900 | 115100 | 115200 | 114900 | 682 |
| 518 | 20230627 | 101300 | 12036082300 | 115100 | 115300 | 115400 | 114900 | 1225 |
| 519 | 20230627 | 101200 | 11895126500 | 115400 | 115400 | 115600 | 115300 | 907 |
| 520 | 20230627 | 101100 | 11790420600 | 115500 | 115500 | 115600 | 115400 | 534 |
| 521 | 20230627 | 101000 | 11728745800 | 115500 | 115600 | 115700 | 115500 | 291 |
| 522 | 20230627 | 100900 | 11695097700 | 115600 | 115600 | 115700 | 115200 | 602 |
| 523 | 20230627 | 100800 | 11625604600 | 115500 | 115600 | 115600 | 115400 | 174 |
| 524 | 20230627 | 100700 | 11605500100 | 115600 | 115200 | 115600 | 115100 | 1209 |
| 525 | 20230627 | 100600 | 11465891700 | 115100 | 115300 | 115300 | 114700 | 1677 |
| 526 | 20230627 | 100500 | 11272954200 | 115200 | 115800 | 115800 | 115200 | 954 |
| 527 | 20230627 | 100400 | 11162843900 | 115800 | 115500 | 116000 | 115500 | 908 |
| 528 | 20230627 | 100300 | 11057621100 | 115500 | 115600 | 116100 | 115500 | 822 |
| 529 | 20230627 | 100200 | 10962451000 | 115600 | 116100 | 116100 | 115400 | 1571 |
| 530 | 20230627 | 100100 | 10780629100 | 116000 | 116800 | 116800 | 116000 | 2012 |
| 531 | 20230627 | 100000 | 10546609100 | 116700 | 116700 | 116800 | 116700 | 151 |
| 532 | 20230627 | 095900 | 10528985500 | 116700 | 116900 | 116900 | 116600 | 584 |
| 533 | 20230627 | 095800 | 10460793200 | 116800 | 116900 | 116900 | 116800 | 554 |
| 534 | 20230627 | 095700 | 10396082900 | 116800 | 116900 | 116900 | 116800 | 175 |
| 535 | 20230627 | 095600 | 10375633000 | 116900 | 116900 | 117000 | 116800 | 115 |
| 536 | 20230627 | 095500 | 10362190700 | 116900 | 117100 | 117100 | 116900 | 1351 |
| 537 | 20230627 | 095400 | 10204142500 | 117100 | 116600 | 117100 | 116500 | 860 |
| 538 | 20230627 | 095300 | 10103656600 | 116600 | 115400 | 116600 | 115400 | 1787 |
| 539 | 20230627 | 095200 | 9896083200 | 115500 | 114500 | 116000 | 114300 | 2924 |
| 540 | 20230627 | 095100 | 9559649300 | 114900 | 116200 | 116300 | 113900 | 4575 |
| 541 | 20230627 | 095000 | 9031334700 | 116300 | 117000 | 117100 | 116200 | 2722 |
| 542 | 20230627 | 094900 | 8713777500 | 117000 | 117200 | 117400 | 117000 | 1510 |
| 543 | 20230627 | 094800 | 8536824600 | 117200 | 117700 | 117700 | 117200 | 1399 |
| 544 | 20230627 | 094700 | 8372569700 | 117600 | 117400 | 117800 | 117200 | 1991 |
| 545 | 20230627 | 094600 | 8138782300 | 117300 | 117900 | 117900 | 117200 | 2336 |
| 546 | 20230627 | 094500 | 7864232000 | 117900 | 118000 | 118000 | 117700 | 2947 |
| 547 | 20230627 | 094400 | 7516943000 | 118000 | 118300 | 118300 | 117800 | 1784 |
| 548 | 20230627 | 094300 | 7306406900 | 118300 | 118500 | 118600 | 118200 | 1553 |
| 549 | 20230627 | 094200 | 7122567000 | 118600 | 118600 | 118700 | 118600 | 251 |
| 550 | 20230627 | 094100 | 7092793900 | 118400 | 119000 | 119000 | 118300 | 1725 |
| 551 | 20230627 | 094000 | 6888229200 | 118900 | 119200 | 119200 | 118900 | 664 |
| 552 | 20230627 | 093900 | 6809212400 | 119100 | 119200 | 119300 | 119000 | 911 |
| 553 | 20230627 | 093800 | 6700664500 | 119300 | 119400 | 119400 | 119300 | 579 |
| 554 | 20230627 | 093700 | 6631571100 | 119400 | 119000 | 119400 | 119000 | 393 |
| 555 | 20230627 | 093600 | 6584742000 | 119000 | 119500 | 119500 | 119000 | 1325 |
| 556 | 20230627 | 093500 | 6426907800 | 119500 | 119600 | 119600 | 119500 | 404 |
| 557 | 20230627 | 093400 | 6378613800 | 119700 | 119800 | 119800 | 119500 | 1462 |
| 558 | 20230627 | 093300 | 6203676700 | 119800 | 120200 | 120200 | 119800 | 497 |
| 559 | 20230627 | 093200 | 6143987700 | 120100 | 120100 | 120300 | 120100 | 619 |
| 560 | 20230627 | 093100 | 6069601200 | 120100 | 119800 | 120200 | 119800 | 579 |
| 561 | 20230627 | 093000 | 6000149200 | 119800 | 119700 | 119800 | 119500 | 936 |
| 562 | 20230627 | 092900 | 5888211100 | 119700 | 119500 | 119800 | 119500 | 309 |
| 563 | 20230627 | 092800 | 5851229500 | 119500 | 120600 | 120700 | 119100 | 6380 |
| 564 | 20230627 | 092700 | 5085232200 | 120700 | 120700 | 120800 | 120400 | 1066 |
| 565 | 20230627 | 092600 | 4956688700 | 120900 | 120800 | 121500 | 120600 | 3116 |
| 566 | 20230627 | 092500 | 4579560500 | 120800 | 120200 | 120800 | 120200 | 4307 |
| 567 | 20230627 | 092400 | 4060869800 | 120100 | 119600 | 120100 | 119600 | 2845 |
| 568 | 20230627 | 092300 | 3719637800 | 119500 | 119100 | 119500 | 119100 | 1054 |
| 569 | 20230627 | 092200 | 3593834200 | 119100 | 119000 | 119100 | 118800 | 686 |
| 570 | 20230627 | 092100 | 3512192200 | 119100 | 118900 | 119100 | 118900 | 132 |
| 571 | 20230627 | 092000 | 3496484000 | 118800 | 118500 | 119000 | 118500 | 1292 |
| 572 | 20230627 | 091900 | 3343072300 | 118500 | 118500 | 118700 | 118400 | 1161 |
| 573 | 20230627 | 091800 | 3205530100 | 118400 | 118400 | 118500 | 118300 | 869 |
| 574 | 20230627 | 091700 | 3102656500 | 118400 | 118700 | 118700 | 118400 | 837 |
| 575 | 20230627 | 091600 | 3003427200 | 118700 | 119000 | 119000 | 118700 | 1485 |
| 576 | 20230627 | 091500 | 2826908100 | 119000 | 119400 | 119500 | 119000 | 455 |
| 577 | 20230627 | 091400 | 2772673300 | 119500 | 119500 | 119800 | 119400 | 2155 |
| 578 | 20230627 | 091300 | 2514956000 | 119500 | 118900 | 119500 | 118900 | 794 |
| 579 | 20230627 | 091200 | 2420427300 | 118800 | 118900 | 118900 | 118800 | 873 |
| 580 | 20230627 | 091100 | 2316690500 | 118900 | 118600 | 118900 | 118600 | 953 |
| 581 | 20230627 | 091000 | 2203528700 | 118500 | 118500 | 118700 | 118500 | 783 |
| 582 | 20230627 | 090900 | 2110706900 | 118400 | 118700 | 118700 | 118400 | 1052 |
| 583 | 20230627 | 090800 | 1986035500 | 118600 | 118800 | 118800 | 118500 | 716 |
| 584 | 20230627 | 090700 | 1901079500 | 118800 | 118500 | 119000 | 118500 | 893 |
| 585 | 20230627 | 090600 | 1795047900 | 118500 | 118900 | 118900 | 118500 | 2502 |
| 586 | 20230627 | 090500 | 1498202000 | 118900 | 119100 | 119500 | 118900 | 2966 |
| 587 | 20230627 | 090400 | 1144944300 | 119100 | 119400 | 119600 | 119000 | 1276 |
| 588 | 20230627 | 090300 | 992717600 | 119400 | 120100 | 120300 | 119400 | 2155 |
| 589 | 20230627 | 090200 | 734479900 | 120000 | 119600 | 120000 | 119500 | 2360 |
| 590 | 20230627 | 090100 | 451850100 | 119600 | 119200 | 119700 | 119100 | 1003 |
| 591 | 20230627 | 090000 | 332195700 | 119100 | 119600 | 119600 | 118800 | 2774 |