34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230627 | 184800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 3 | 20230627 | 184700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 4 | 20230627 | 184600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 5 | 20230627 | 184500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 6 | 20230627 | 184400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 7 | 20230627 | 184300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 8 | 20230627 | 184200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 9 | 20230627 | 184100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 10 | 20230627 | 184000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 11 | 20230627 | 183900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 12 | 20230627 | 183800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 13 | 20230627 | 183700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 14 | 20230627 | 183600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 15 | 20230627 | 183500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 16 | 20230627 | 183400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 17 | 20230627 | 183300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 18 | 20230627 | 183200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 19 | 20230627 | 183100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 20 | 20230627 | 183000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 21 | 20230627 | 182900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 22 | 20230627 | 182800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 23 | 20230627 | 182700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 24 | 20230627 | 182600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 25 | 20230627 | 182500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 26 | 20230627 | 182400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 27 | 20230627 | 182300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 28 | 20230627 | 182200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 29 | 20230627 | 182100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 30 | 20230627 | 182000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 31 | 20230627 | 181900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 32 | 20230627 | 181800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 33 | 20230627 | 181700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 34 | 20230627 | 181600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 35 | 20230627 | 181500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 36 | 20230627 | 181400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 37 | 20230627 | 181300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 38 | 20230627 | 181200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 39 | 20230627 | 181100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 40 | 20230627 | 181000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 41 | 20230627 | 180900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 42 | 20230627 | 180800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 43 | 20230627 | 180700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 44 | 20230627 | 180600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 45 | 20230627 | 180500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 46 | 20230627 | 180400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 47 | 20230627 | 180300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 48 | 20230627 | 180200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 49 | 20230627 | 180100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 50 | 20230627 | 180000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 51 | 20230627 | 175900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 52 | 20230627 | 175800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 53 | 20230627 | 175700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 54 | 20230627 | 175600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 55 | 20230627 | 175500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 56 | 20230627 | 175400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 57 | 20230627 | 175300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 58 | 20230627 | 175200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 59 | 20230627 | 175100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 60 | 20230627 | 175000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 61 | 20230627 | 174900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 62 | 20230627 | 174800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 63 | 20230627 | 174700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 64 | 20230627 | 174600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 65 | 20230627 | 174500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 66 | 20230627 | 174400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 67 | 20230627 | 174300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 68 | 20230627 | 174200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 69 | 20230627 | 174100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 70 | 20230627 | 174000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 71 | 20230627 | 173900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 72 | 20230627 | 173800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 73 | 20230627 | 173700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 74 | 20230627 | 173600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 75 | 20230627 | 173500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 76 | 20230627 | 173400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 77 | 20230627 | 173300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 78 | 20230627 | 173200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 79 | 20230627 | 173100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 80 | 20230627 | 173000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 81 | 20230627 | 172900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 82 | 20230627 | 172800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 83 | 20230627 | 172700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 84 | 20230627 | 172600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 85 | 20230627 | 172500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 86 | 20230627 | 172400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 87 | 20230627 | 172300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 88 | 20230627 | 172200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 89 | 20230627 | 172100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 90 | 20230627 | 172000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 91 | 20230627 | 171900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 92 | 20230627 | 171800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 93 | 20230627 | 171700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 94 | 20230627 | 171600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 95 | 20230627 | 171500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 96 | 20230627 | 171400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 97 | 20230627 | 171300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 98 | 20230627 | 171200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 99 | 20230627 | 171100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 100 | 20230627 | 171000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 101 | 20230627 | 170900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 102 | 20230627 | 170800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 103 | 20230627 | 170700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 104 | 20230627 | 170600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 105 | 20230627 | 170500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 106 | 20230627 | 170400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 107 | 20230627 | 170300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 108 | 20230627 | 170200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 109 | 20230627 | 170100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 110 | 20230627 | 170000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 111 | 20230627 | 165900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 112 | 20230627 | 165800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 113 | 20230627 | 165700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 114 | 20230627 | 165600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 115 | 20230627 | 165500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 116 | 20230627 | 165400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 117 | 20230627 | 165300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 118 | 20230627 | 165200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 119 | 20230627 | 165100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 120 | 20230627 | 165000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 121 | 20230627 | 164900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 122 | 20230627 | 164800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 123 | 20230627 | 164700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 124 | 20230627 | 164600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 125 | 20230627 | 164500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 126 | 20230627 | 164400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 127 | 20230627 | 164300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 128 | 20230627 | 164200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 129 | 20230627 | 164100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 130 | 20230627 | 164000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 131 | 20230627 | 163900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 132 | 20230627 | 163800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 133 | 20230627 | 163700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 134 | 20230627 | 163600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 135 | 20230627 | 163500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 136 | 20230627 | 163400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 137 | 20230627 | 163300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 138 | 20230627 | 163200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 139 | 20230627 | 163100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 140 | 20230627 | 163000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 141 | 20230627 | 162900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 142 | 20230627 | 162800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 143 | 20230627 | 162700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 144 | 20230627 | 162600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 145 | 20230627 | 162500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 146 | 20230627 | 162400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 147 | 20230627 | 162300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 148 | 20230627 | 162200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 149 | 20230627 | 162100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 150 | 20230627 | 162000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 151 | 20230627 | 161900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 152 | 20230627 | 161800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 153 | 20230627 | 161700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 154 | 20230627 | 161600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 155 | 20230627 | 161500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 156 | 20230627 | 161400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 157 | 20230627 | 161300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 158 | 20230627 | 161200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 159 | 20230627 | 161100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 160 | 20230627 | 161000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 161 | 20230627 | 160900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 162 | 20230627 | 160800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 163 | 20230627 | 160700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 164 | 20230627 | 160600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 165 | 20230627 | 160500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 166 | 20230627 | 160400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 167 | 20230627 | 160300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 168 | 20230627 | 160200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 169 | 20230627 | 160100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 170 | 20230627 | 160000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 171 | 20230627 | 155900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 172 | 20230627 | 155800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 173 | 20230627 | 155700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 174 | 20230627 | 155600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 175 | 20230627 | 155500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 176 | 20230627 | 155400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 177 | 20230627 | 155300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 178 | 20230627 | 155200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 179 | 20230627 | 155100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 180 | 20230627 | 155000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 181 | 20230627 | 154900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 182 | 20230627 | 154800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 183 | 20230627 | 154700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 184 | 20230627 | 154600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 185 | 20230627 | 154500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 186 | 20230627 | 154400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 187 | 20230627 | 154300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 188 | 20230627 | 154200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 189 | 20230627 | 154100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 190 | 20230627 | 154000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 191 | 20230627 | 153900 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 192 | 20230627 | 153800 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 193 | 20230627 | 153700 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 194 | 20230627 | 153600 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 195 | 20230627 | 153500 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 196 | 20230627 | 153400 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 197 | 20230627 | 153300 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 198 | 20230627 | 153200 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 199 | 20230627 | 153100 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 0 |
| 200 | 20230627 | 153000 | 40989585700 | 120100 | 120100 | 120100 | 120100 | 14485 |
| 201 | 20230627 | 152900 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 202 | 20230627 | 152800 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 203 | 20230627 | 152700 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 204 | 20230627 | 152600 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 205 | 20230627 | 152500 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 206 | 20230627 | 152400 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 207 | 20230627 | 152300 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 208 | 20230627 | 152200 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 209 | 20230627 | 152100 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 210 | 20230627 | 152000 | 39249937200 | 120100 | 120100 | 120100 | 120100 | 0 |
| 211 | 20230627 | 151900 | 39249937200 | 120100 | 120000 | 120100 | 119900 | 1449 |
| 212 | 20230627 | 151800 | 39076036600 | 120000 | 119800 | 120000 | 119800 | 1956 |
| 213 | 20230627 | 151700 | 38841365300 | 119800 | 119900 | 120000 | 119800 | 1465 |
| 214 | 20230627 | 151600 | 38665712500 | 119900 | 119700 | 119900 | 119700 | 1422 |
| 215 | 20230627 | 151500 | 38495312600 | 119800 | 119700 | 119900 | 119600 | 1231 |
| 216 | 20230627 | 151400 | 38347929800 | 119600 | 119600 | 119700 | 119500 | 1175 |
| 217 | 20230627 | 151300 | 38207392500 | 119600 | 119500 | 119600 | 119400 | 723 |
| 218 | 20230627 | 151200 | 38120999100 | 119500 | 119500 | 119500 | 119400 | 1039 |
| 219 | 20230627 | 151100 | 37996843600 | 119400 | 119500 | 119500 | 119400 | 111 |
| 220 | 20230627 | 151000 | 37983585600 | 119500 | 119400 | 119500 | 119400 | 115 |
| 221 | 20230627 | 150900 | 37969851900 | 119500 | 119600 | 119600 | 119400 | 528 |
| 222 | 20230627 | 150800 | 37906769400 | 119500 | 119500 | 119600 | 119500 | 457 |
| 223 | 20230627 | 150700 | 37852155500 | 119500 | 119500 | 119500 | 119400 | 645 |
| 224 | 20230627 | 150600 | 37775078600 | 119500 | 119500 | 119600 | 119500 | 454 |
| 225 | 20230627 | 150500 | 37720818700 | 119600 | 119600 | 119600 | 119500 | 639 |
| 226 | 20230627 | 150400 | 37644439800 | 119600 | 119700 | 119700 | 119600 | 1920 |
| 227 | 20230627 | 150300 | 37414661200 | 119700 | 119700 | 119700 | 119600 | 164 |
| 228 | 20230627 | 150200 | 37395034400 | 119600 | 119600 | 119600 | 119500 | 843 |
| 229 | 20230627 | 150100 | 37294213700 | 119500 | 119600 | 119600 | 119500 | 331 |
| 230 | 20230627 | 150000 | 37254637400 | 119600 | 119600 | 119600 | 119500 | 204 |
| 231 | 20230627 | 145900 | 37230244200 | 119600 | 119500 | 119600 | 119400 | 902 |
| 232 | 20230627 | 145800 | 37122434300 | 119500 | 119400 | 119500 | 119400 | 861 |
| 233 | 20230627 | 145700 | 37019568500 | 119400 | 119500 | 119500 | 119400 | 194 |
| 234 | 20230627 | 145600 | 36996391200 | 119500 | 119400 | 119500 | 119400 | 1883 |
| 235 | 20230627 | 145500 | 36771514800 | 119400 | 119400 | 119400 | 119300 | 275 |
| 236 | 20230627 | 145400 | 36738704600 | 119300 | 119500 | 119500 | 119300 | 251 |
| 237 | 20230627 | 145300 | 36708738300 | 119400 | 119500 | 119500 | 119400 | 828 |
| 238 | 20230627 | 145200 | 36609859900 | 119500 | 119400 | 119500 | 119400 | 548 |
| 239 | 20230627 | 145100 | 36544401700 | 119500 | 119600 | 119600 | 119400 | 367 |
| 240 | 20230627 | 145000 | 36500543200 | 119500 | 119500 | 119600 | 119500 | 587 |
| 241 | 20230627 | 144900 | 36430385000 | 119500 | 119600 | 119600 | 119500 | 836 |
| 242 | 20230627 | 144800 | 36330476300 | 119600 | 119500 | 119600 | 119500 | 221 |
| 243 | 20230627 | 144700 | 36304050700 | 119500 | 119600 | 119600 | 119500 | 112 |
| 244 | 20230627 | 144600 | 36290659200 | 119500 | 119600 | 119600 | 119500 | 495 |
| 245 | 20230627 | 144500 | 36231504000 | 119600 | 119600 | 119600 | 119500 | 190 |
| 246 | 20230627 | 144400 | 36208782500 | 119500 | 119600 | 119600 | 119500 | 200 |
| 247 | 20230627 | 144300 | 36184879800 | 119600 | 119700 | 119700 | 119600 | 2023 |
| 248 | 20230627 | 144200 | 35942780900 | 119700 | 119700 | 119700 | 119600 | 322 |
| 249 | 20230627 | 144100 | 35904255500 | 119600 | 119600 | 119700 | 119600 | 1109 |
| 250 | 20230627 | 144000 | 35771597300 | 119500 | 119500 | 119600 | 119500 | 174 |
| 251 | 20230627 | 143900 | 35750794400 | 119600 | 119500 | 119600 | 119500 | 231 |
| 252 | 20230627 | 143800 | 35723175000 | 119600 | 119500 | 119600 | 119500 | 191 |
| 253 | 20230627 | 143700 | 35700346000 | 119500 | 119500 | 119600 | 119500 | 196 |
| 254 | 20230627 | 143600 | 35676907400 | 119500 | 119500 | 119600 | 119500 | 412 |
| 255 | 20230627 | 143500 | 35627671000 | 119600 | 119600 | 119600 | 119500 | 208 |
| 256 | 20230627 | 143400 | 35602796500 | 119500 | 119500 | 119600 | 119500 | 246 |
| 257 | 20230627 | 143300 | 35573382900 | 119500 | 119500 | 119600 | 119500 | 656 |
| 258 | 20230627 | 143200 | 35494982500 | 119600 | 119500 | 119600 | 119400 | 635 |
| 259 | 20230627 | 143100 | 35419104200 | 119400 | 119400 | 119500 | 119400 | 401 |
| 260 | 20230627 | 143000 | 35371205900 | 119400 | 119500 | 119500 | 119400 | 290 |
| 261 | 20230627 | 142900 | 35336557400 | 119400 | 119300 | 119500 | 119300 | 788 |
| 262 | 20230627 | 142800 | 35242443000 | 119300 | 119400 | 119400 | 119300 | 173 |
| 263 | 20230627 | 142700 | 35221792600 | 119300 | 119400 | 119400 | 119300 | 238 |
| 264 | 20230627 | 142600 | 35193396400 | 119300 | 119400 | 119400 | 119300 | 429 |
| 265 | 20230627 | 142500 | 35142183900 | 119400 | 119400 | 119500 | 119400 | 691 |
| 266 | 20230627 | 142400 | 35059666700 | 119500 | 119400 | 119500 | 119400 | 599 |
| 267 | 20230627 | 142300 | 34988139100 | 119400 | 119500 | 119500 | 119400 | 243 |
| 268 | 20230627 | 142200 | 34959109700 | 119500 | 119500 | 119600 | 119400 | 475 |
| 269 | 20230627 | 142100 | 34902350400 | 119500 | 119500 | 119600 | 119500 | 167 |
| 270 | 20230627 | 142000 | 34882386900 | 119600 | 119500 | 119600 | 119500 | 254 |
| 271 | 20230627 | 141900 | 34852011300 | 119500 | 119500 | 119600 | 119400 | 589 |
| 272 | 20230627 | 141800 | 34781627000 | 119500 | 119500 | 119600 | 119500 | 707 |
| 273 | 20230627 | 141700 | 34697132800 | 119600 | 119700 | 119700 | 119500 | 991 |
| 274 | 20230627 | 141600 | 34578620600 | 119600 | 119900 | 119900 | 119600 | 1923 |
| 275 | 20230627 | 141500 | 34348331100 | 119800 | 119900 | 119900 | 119800 | 499 |
| 276 | 20230627 | 141400 | 34288511200 | 119900 | 119900 | 119900 | 119800 | 160 |
| 277 | 20230627 | 141300 | 34269335800 | 119800 | 120100 | 120100 | 119800 | 3603 |
| 278 | 20230627 | 141200 | 33837144700 | 120000 | 120000 | 120100 | 120000 | 189 |
| 279 | 20230627 | 141100 | 33814448600 | 120100 | 120100 | 120100 | 120000 | 305 |
| 280 | 20230627 | 141000 | 33777819300 | 120100 | 120000 | 120100 | 120000 | 268 |
| 281 | 20230627 | 140900 | 33745650300 | 120000 | 120100 | 120100 | 120000 | 1717 |
| 282 | 20230627 | 140800 | 33539474300 | 120100 | 119900 | 120100 | 119900 | 1811 |
| 283 | 20230627 | 140700 | 33322139600 | 119900 | 120000 | 120000 | 119900 | 318 |
| 284 | 20230627 | 140600 | 33283992600 | 119900 | 120000 | 120000 | 119900 | 309 |
| 285 | 20230627 | 140500 | 33246921000 | 119900 | 120000 | 120000 | 119900 | 185 |
| 286 | 20230627 | 140400 | 33224731600 | 119900 | 119900 | 120000 | 119900 | 613 |
| 287 | 20230627 | 140300 | 33151175100 | 119900 | 120000 | 120000 | 119900 | 473 |
| 288 | 20230627 | 140200 | 33094427400 | 120000 | 119900 | 120000 | 119900 | 147 |
| 289 | 20230627 | 140100 | 33076794300 | 120000 | 120000 | 120000 | 119900 | 331 |
| 290 | 20230627 | 140000 | 33037083600 | 120000 | 120000 | 120000 | 119900 | 423 |
| 291 | 20230627 | 135900 | 32986332500 | 120000 | 119900 | 120000 | 119900 | 118 |
| 292 | 20230627 | 135800 | 32972175900 | 119900 | 119900 | 120000 | 119900 | 450 |
| 293 | 20230627 | 135700 | 32918183400 | 119900 | 120000 | 120000 | 119900 | 156 |
| 294 | 20230627 | 135600 | 32899471100 | 119900 | 120000 | 120000 | 119900 | 190 |
| 295 | 20230627 | 135500 | 32876679900 | 119900 | 119900 | 120000 | 119900 | 223 |
| 296 | 20230627 | 135400 | 32849931000 | 120000 | 119800 | 120000 | 119800 | 425 |
| 297 | 20230627 | 135300 | 32798972100 | 119900 | 119900 | 119900 | 119800 | 431 |
| 298 | 20230627 | 135200 | 32747299800 | 119900 | 119800 | 119900 | 119800 | 187 |
| 299 | 20230627 | 135100 | 32724885300 | 119800 | 119700 | 119900 | 119700 | 3318 |
| 300 | 20230627 | 135000 | 32327419300 | 119700 | 119700 | 119800 | 119700 | 189 |
| 301 | 20230627 | 134900 | 32304786600 | 119700 | 119700 | 119800 | 119700 | 369 |
| 302 | 20230627 | 134800 | 32260592700 | 119700 | 119700 | 119700 | 119700 | 458 |
| 303 | 20230627 | 134700 | 32205770100 | 119800 | 119700 | 119800 | 119700 | 180 |
| 304 | 20230627 | 134600 | 32184213500 | 119700 | 119700 | 119800 | 119700 | 591 |
| 305 | 20230627 | 134500 | 32113445800 | 119800 | 119800 | 119800 | 119700 | 434 |
| 306 | 20230627 | 134400 | 32061484700 | 119700 | 119700 | 119800 | 119700 | 145 |
| 307 | 20230627 | 134300 | 32044123700 | 119700 | 119800 | 119800 | 119700 | 518 |
| 308 | 20230627 | 134200 | 31982075400 | 119700 | 119800 | 119800 | 119700 | 591 |
| 309 | 20230627 | 134100 | 31911318100 | 119700 | 119900 | 119900 | 119700 | 1255 |
| 310 | 20230627 | 134000 | 31760966400 | 119900 | 119900 | 120000 | 119900 | 266 |
| 311 | 20230627 | 133900 | 31729065500 | 119900 | 119800 | 119900 | 119800 | 449 |
| 312 | 20230627 | 133800 | 31675239500 | 119900 | 119900 | 120000 | 119800 | 1046 |
| 313 | 20230627 | 133700 | 31549813100 | 119900 | 120000 | 120000 | 119900 | 169 |
| 314 | 20230627 | 133600 | 31529536400 | 120000 | 120000 | 120000 | 119900 | 476 |
| 315 | 20230627 | 133500 | 31472451300 | 119900 | 120000 | 120000 | 119900 | 114 |
| 316 | 20230627 | 133400 | 31458775700 | 120000 | 120100 | 120100 | 120000 | 1427 |
| 317 | 20230627 | 133300 | 31287517900 | 120000 | 120100 | 120100 | 120000 | 324 |
| 318 | 20230627 | 133200 | 31248628700 | 120000 | 120000 | 120100 | 120000 | 162 |
| 319 | 20230627 | 133100 | 31229186500 | 120100 | 120100 | 120100 | 120000 | 219 |
| 320 | 20230627 | 133000 | 31202893100 | 120000 | 120000 | 120100 | 120000 | 226 |
| 321 | 20230627 | 132900 | 31175767800 | 120100 | 120000 | 120100 | 120000 | 719 |
| 322 | 20230627 | 132800 | 31089474400 | 120000 | 120100 | 120200 | 120000 | 1287 |
| 323 | 20230627 | 132700 | 30934911400 | 120200 | 120300 | 120300 | 120100 | 1643 |
| 324 | 20230627 | 132600 | 30737427800 | 120300 | 120200 | 120300 | 120200 | 417 |
| 325 | 20230627 | 132500 | 30687289300 | 120300 | 120300 | 120300 | 120200 | 395 |
| 326 | 20230627 | 132400 | 30639798400 | 120300 | 120300 | 120300 | 120200 | 148 |
| 327 | 20230627 | 132300 | 30621996000 | 120200 | 120300 | 120300 | 120200 | 356 |
| 328 | 20230627 | 132200 | 30579169400 | 120300 | 120300 | 120300 | 120200 | 1389 |
| 329 | 20230627 | 132100 | 30412080000 | 120300 | 120200 | 120300 | 120100 | 674 |
| 330 | 20230627 | 132000 | 30331061400 | 120200 | 120100 | 120200 | 120100 | 652 |
| 331 | 20230627 | 131900 | 30252691100 | 120200 | 120100 | 120200 | 120100 | 1004 |
| 332 | 20230627 | 131800 | 30132010700 | 120100 | 120000 | 120200 | 120000 | 5241 |
| 333 | 20230627 | 131700 | 29502904000 | 120000 | 119900 | 120000 | 119900 | 172 |
| 334 | 20230627 | 131600 | 29482264200 | 119900 | 120000 | 120000 | 119900 | 792 |
| 335 | 20230627 | 131500 | 29387230600 | 120000 | 119900 | 120000 | 119900 | 310 |
| 336 | 20230627 | 131400 | 29350046900 | 119900 | 119900 | 120000 | 119800 | 429 |
| 337 | 20230627 | 131300 | 29298598900 | 119900 | 119900 | 120000 | 119900 | 781 |
| 338 | 20230627 | 131200 | 29204956900 | 119900 | 119900 | 120000 | 119900 | 159 |
| 339 | 20230627 | 131100 | 29185878400 | 119900 | 119900 | 120000 | 119800 | 154 |
| 340 | 20230627 | 131000 | 29167416000 | 119900 | 119900 | 119900 | 119800 | 723 |
| 341 | 20230627 | 130900 | 29080729400 | 119800 | 119900 | 119900 | 119800 | 855 |
| 342 | 20230627 | 130800 | 28978217800 | 119900 | 119900 | 119900 | 119800 | 185 |
| 343 | 20230627 | 130700 | 28956036800 | 119800 | 119900 | 119900 | 119800 | 167 |
| 344 | 20230627 | 130600 | 28936020500 | 119900 | 119900 | 119900 | 119800 | 320 |
| 345 | 20230627 | 130500 | 28897654300 | 119800 | 119900 | 119900 | 119800 | 133 |
| 346 | 20230627 | 130400 | 28881714000 | 119800 | 119800 | 119900 | 119800 | 171 |
| 347 | 20230627 | 130300 | 28861218900 | 119800 | 119800 | 119900 | 119800 | 112 |
| 348 | 20230627 | 130200 | 28847797200 | 119800 | 119900 | 119900 | 119800 | 32 |
| 349 | 20230627 | 130100 | 28843963300 | 119900 | 119800 | 119900 | 119800 | 116 |
| 350 | 20230627 | 130000 | 28830055800 | 119900 | 119800 | 119900 | 119800 | 236 |
| 351 | 20230627 | 125900 | 28801779800 | 119800 | 119900 | 119900 | 119800 | 224 |
| 352 | 20230627 | 125800 | 28774928700 | 119900 | 119900 | 120000 | 119800 | 1008 |
| 353 | 20230627 | 125700 | 28654061500 | 119900 | 120000 | 120000 | 119900 | 1353 |
| 354 | 20230627 | 125600 | 28491811700 | 120000 | 119900 | 120000 | 119800 | 1237 |
| 355 | 20230627 | 125500 | 28343492500 | 119800 | 119900 | 119900 | 119800 | 663 |
| 356 | 20230627 | 125400 | 28264008100 | 119800 | 119800 | 119900 | 119800 | 254 |
| 357 | 20230627 | 125300 | 28233574300 | 119800 | 119900 | 119900 | 119800 | 278 |
| 358 | 20230627 | 125200 | 28200257000 | 119900 | 119900 | 119900 | 119800 | 373 |
| 359 | 20230627 | 125100 | 28155559300 | 119800 | 119900 | 119900 | 119800 | 215 |
| 360 | 20230627 | 125000 | 28129794900 | 119800 | 119900 | 119900 | 119800 | 470 |
| 361 | 20230627 | 124900 | 28073446200 | 119900 | 119900 | 119900 | 119900 | 293 |
| 362 | 20230627 | 124800 | 28038315500 | 119800 | 119800 | 119900 | 119800 | 85 |
| 363 | 20230627 | 124700 | 28028125000 | 119900 | 119800 | 119900 | 119800 | 243 |
| 364 | 20230627 | 124600 | 27998996600 | 119900 | 119800 | 119900 | 119700 | 1137 |
| 365 | 20230627 | 124500 | 27862779700 | 119800 | 119500 | 119800 | 119500 | 3048 |
| 366 | 20230627 | 124400 | 27498402400 | 119500 | 119500 | 119500 | 119400 | 498 |
| 367 | 20230627 | 124300 | 27438898700 | 119400 | 119400 | 119500 | 119300 | 609 |
| 368 | 20230627 | 124200 | 27366176300 | 119400 | 119400 | 119400 | 119300 | 362 |
| 369 | 20230627 | 124100 | 27322957900 | 119300 | 119200 | 119400 | 119200 | 671 |
| 370 | 20230627 | 124000 | 27242920200 | 119300 | 119100 | 119300 | 119100 | 192 |
| 371 | 20230627 | 123900 | 27220033900 | 119100 | 119200 | 119200 | 119100 | 318 |
| 372 | 20230627 | 123800 | 27182139000 | 119200 | 119100 | 119200 | 119100 | 323 |
| 373 | 20230627 | 123700 | 27143658200 | 119100 | 119200 | 119200 | 119100 | 87 |
| 374 | 20230627 | 123600 | 27133294200 | 119100 | 119100 | 119100 | 119000 | 673 |
| 375 | 20230627 | 123500 | 27053145400 | 119100 | 119100 | 119200 | 119100 | 153 |
| 376 | 20230627 | 123400 | 27034919700 | 119100 | 119000 | 119200 | 119000 | 564 |
| 377 | 20230627 | 123300 | 26967765900 | 119000 | 119100 | 119100 | 119000 | 311 |
| 378 | 20230627 | 123200 | 26930730800 | 119000 | 119100 | 119100 | 119000 | 311 |
| 379 | 20230627 | 123100 | 26893704500 | 119200 | 119100 | 119200 | 119100 | 374 |
| 380 | 20230627 | 123000 | 26849152100 | 119100 | 119200 | 119300 | 119100 | 526 |
| 381 | 20230627 | 122900 | 26786457000 | 119200 | 119300 | 119300 | 119200 | 129 |
| 382 | 20230627 | 122800 | 26771078400 | 119200 | 119000 | 119300 | 119000 | 702 |
| 383 | 20230627 | 122700 | 26687399600 | 119000 | 119100 | 119100 | 119000 | 504 |
| 384 | 20230627 | 122600 | 26627374000 | 119000 | 119300 | 119400 | 119000 | 1935 |
| 385 | 20230627 | 122500 | 26396752500 | 119300 | 119400 | 119400 | 119300 | 151 |
| 386 | 20230627 | 122400 | 26378728700 | 119400 | 119300 | 119400 | 119300 | 155 |
| 387 | 20230627 | 122300 | 26360235700 | 119300 | 119400 | 119400 | 119300 | 379 |
| 388 | 20230627 | 122200 | 26315011700 | 119300 | 119400 | 119400 | 119300 | 84 |
| 389 | 20230627 | 122100 | 26304988300 | 119400 | 119300 | 119400 | 119300 | 669 |
| 390 | 20230627 | 122000 | 26225150900 | 119300 | 119400 | 119400 | 119300 | 194 |
| 391 | 20230627 | 121900 | 26201995100 | 119400 | 119400 | 119400 | 119300 | 407 |
| 392 | 20230627 | 121800 | 26153401200 | 119300 | 119300 | 119400 | 119300 | 375 |
| 393 | 20230627 | 121700 | 26108662500 | 119300 | 119500 | 119500 | 119300 | 842 |
| 394 | 20230627 | 121600 | 26008143600 | 119500 | 119500 | 119500 | 119400 | 291 |
| 395 | 20230627 | 121500 | 25973386000 | 119400 | 119200 | 119500 | 119200 | 981 |
| 396 | 20230627 | 121400 | 25856279500 | 119300 | 119100 | 119300 | 119100 | 576 |
| 397 | 20230627 | 121300 | 25787628300 | 119100 | 119200 | 119200 | 119100 | 183 |
| 398 | 20230627 | 121200 | 25765819600 | 119100 | 119100 | 119300 | 119100 | 564 |
| 399 | 20230627 | 121100 | 25698629800 | 119100 | 119200 | 119300 | 119100 | 489 |
| 400 | 20230627 | 121000 | 25640334300 | 119200 | 119300 | 119300 | 119200 | 452 |
| 401 | 20230627 | 120900 | 25586448400 | 119300 | 119400 | 119400 | 119200 | 953 |
| 402 | 20230627 | 120800 | 25472741600 | 119500 | 119500 | 119500 | 119400 | 196 |
| 403 | 20230627 | 120700 | 25449336200 | 119500 | 119400 | 119500 | 119400 | 929 |
| 404 | 20230627 | 120600 | 25338395700 | 119400 | 119500 | 119500 | 119400 | 162 |
| 405 | 20230627 | 120500 | 25319037400 | 119500 | 119700 | 119700 | 119400 | 1314 |
| 406 | 20230627 | 120400 | 25161964800 | 119600 | 119700 | 119700 | 119600 | 192 |
| 407 | 20230627 | 120300 | 25138990500 | 119700 | 119800 | 119800 | 119600 | 1082 |
| 408 | 20230627 | 120200 | 25009393200 | 119800 | 119800 | 119900 | 119800 | 40 |
| 409 | 20230627 | 120100 | 25004600400 | 119800 | 119800 | 119900 | 119800 | 235 |
| 410 | 20230627 | 120000 | 24976438400 | 119800 | 119800 | 119900 | 119800 | 304 |
| 411 | 20230627 | 115900 | 24940017500 | 119800 | 119800 | 119900 | 119800 | 185 |
| 412 | 20230627 | 115800 | 24917853200 | 119800 | 119800 | 119900 | 119800 | 118 |
| 413 | 20230627 | 115700 | 24903707500 | 119800 | 119700 | 119800 | 119700 | 666 |
| 414 | 20230627 | 115600 | 24823940200 | 119700 | 119700 | 119800 | 119700 | 378 |
| 415 | 20230627 | 115500 | 24778686200 | 119700 | 119700 | 119800 | 119700 | 342 |
| 416 | 20230627 | 115400 | 24737741800 | 119800 | 119800 | 119800 | 119700 | 289 |
| 417 | 20230627 | 115300 | 24703146400 | 119800 | 119800 | 119800 | 119700 | 201 |
| 418 | 20230627 | 115200 | 24679076900 | 119700 | 119700 | 119800 | 119700 | 78 |
| 419 | 20230627 | 115100 | 24669738900 | 119700 | 119800 | 119800 | 119700 | 212 |
| 420 | 20230627 | 115000 | 24644349300 | 119700 | 119700 | 119800 | 119700 | 462 |
| 421 | 20230627 | 114900 | 24589040900 | 119700 | 119700 | 119900 | 119600 | 706 |
| 422 | 20230627 | 114800 | 24504478600 | 119700 | 119700 | 119800 | 119700 | 820 |
| 423 | 20230627 | 114700 | 24406275100 | 119700 | 119700 | 119800 | 119600 | 905 |
| 424 | 20230627 | 114600 | 24297969800 | 119800 | 119900 | 119900 | 119800 | 1706 |
| 425 | 20230627 | 114500 | 24093589600 | 119800 | 119900 | 119900 | 119800 | 208 |
| 426 | 20230627 | 114400 | 24068665400 | 119900 | 119900 | 119900 | 119800 | 773 |
| 427 | 20230627 | 114300 | 23975996300 | 119900 | 120000 | 120000 | 119900 | 300 |
| 428 | 20230627 | 114200 | 23940009000 | 120000 | 120000 | 120000 | 119900 | 364 |
| 429 | 20230627 | 114100 | 23896341500 | 119900 | 120000 | 120000 | 119900 | 157 |
| 430 | 20230627 | 114000 | 23877511100 | 120000 | 120000 | 120000 | 119900 | 270 |
| 431 | 20230627 | 113900 | 23845115000 | 120000 | 119900 | 120000 | 119900 | 556 |
| 432 | 20230627 | 113800 | 23778439700 | 120000 | 119900 | 120000 | 119900 | 73 |
| 433 | 20230627 | 113700 | 23769685800 | 119900 | 119900 | 120000 | 119900 | 138 |
| 434 | 20230627 | 113600 | 23753138100 | 120000 | 119800 | 120000 | 119800 | 303 |
| 435 | 20230627 | 113500 | 23716803000 | 119800 | 119900 | 119900 | 119800 | 103 |
| 436 | 20230627 | 113400 | 23704456700 | 119900 | 120000 | 120000 | 119800 | 98 |
| 437 | 20230627 | 113300 | 23692708300 | 120000 | 120000 | 120000 | 119900 | 688 |
| 438 | 20230627 | 113200 | 23610207800 | 120000 | 120000 | 120100 | 120000 | 1013 |
| 439 | 20230627 | 113100 | 23488642800 | 120000 | 120200 | 120200 | 120000 | 1270 |
| 440 | 20230627 | 113000 | 23336080600 | 120200 | 120300 | 120300 | 120100 | 243 |
| 441 | 20230627 | 112900 | 23306868200 | 120300 | 120300 | 120300 | 120200 | 859 |
| 442 | 20230627 | 112800 | 23203615500 | 120200 | 120200 | 120300 | 120100 | 273 |
| 443 | 20230627 | 112700 | 23170798800 | 120200 | 120200 | 120200 | 120100 | 111 |
| 444 | 20230627 | 112600 | 23157456800 | 120300 | 120200 | 120300 | 120200 | 416 |
| 445 | 20230627 | 112500 | 23107449000 | 120200 | 120300 | 120300 | 120200 | 379 |
| 446 | 20230627 | 112400 | 23061884900 | 120200 | 120200 | 120300 | 120100 | 464 |
| 447 | 20230627 | 112300 | 23006082100 | 120200 | 120200 | 120200 | 120100 | 534 |
| 448 | 20230627 | 112200 | 22941899400 | 120100 | 120100 | 120200 | 120100 | 280 |
| 449 | 20230627 | 112100 | 22908261600 | 120200 | 120300 | 120300 | 120200 | 1171 |
| 450 | 20230627 | 112000 | 22767458800 | 120300 | 120200 | 120500 | 120200 | 2925 |
| 451 | 20230627 | 111900 | 22415269800 | 120200 | 120200 | 120300 | 120200 | 474 |
| 452 | 20230627 | 111800 | 22358274200 | 120200 | 120300 | 120300 | 120200 | 2366 |
| 453 | 20230627 | 111700 | 22073786800 | 120200 | 120200 | 120300 | 120100 | 533 |
| 454 | 20230627 | 111600 | 22009720300 | 120100 | 120000 | 120200 | 120000 | 370 |
| 455 | 20230627 | 111500 | 21965292100 | 120000 | 120200 | 120200 | 120000 | 452 |
| 456 | 20230627 | 111400 | 21911018900 | 120100 | 120300 | 120400 | 120100 | 1473 |
| 457 | 20230627 | 111300 | 21733834200 | 120400 | 120300 | 120400 | 120300 | 210 |
| 458 | 20230627 | 111200 | 21708559500 | 120300 | 120200 | 120300 | 120200 | 419 |
| 459 | 20230627 | 111100 | 21658156700 | 120200 | 120200 | 120300 | 120100 | 742 |
| 460 | 20230627 | 111000 | 21568959900 | 120100 | 120100 | 120200 | 120100 | 771 |
| 461 | 20230627 | 110900 | 21476342400 | 120100 | 120100 | 120200 | 120100 | 516 |
| 462 | 20230627 | 110800 | 21414355200 | 120000 | 120100 | 120100 | 120000 | 300 |
| 463 | 20230627 | 110700 | 21378346400 | 120100 | 120100 | 120200 | 120000 | 1275 |
| 464 | 20230627 | 110600 | 21225254200 | 120200 | 119900 | 120200 | 119900 | 1625 |
| 465 | 20230627 | 110500 | 21030332900 | 119900 | 120100 | 120100 | 119900 | 786 |
| 466 | 20230627 | 110400 | 20936023600 | 120000 | 120200 | 120200 | 120000 | 575 |
| 467 | 20230627 | 110300 | 20866962400 | 120200 | 120500 | 120500 | 120100 | 1515 |
| 468 | 20230627 | 110200 | 20684613900 | 120500 | 120600 | 120600 | 120500 | 1505 |
| 469 | 20230627 | 110100 | 20503151200 | 120600 | 120500 | 120600 | 120500 | 270 |
| 470 | 20230627 | 110000 | 20470601000 | 120600 | 120400 | 120700 | 120400 | 3197 |
| 471 | 20230627 | 105900 | 20084935700 | 120500 | 120500 | 120600 | 120400 | 1423 |
| 472 | 20230627 | 105800 | 19913430300 | 120500 | 120500 | 120600 | 120400 | 2602 |
| 473 | 20230627 | 105700 | 19599813600 | 120500 | 120300 | 120500 | 120300 | 2283 |
| 474 | 20230627 | 105600 | 19324890700 | 120300 | 120000 | 120400 | 119900 | 9896 |
| 475 | 20230627 | 105500 | 18137015800 | 120000 | 119600 | 120000 | 119600 | 5768 |
| 476 | 20230627 | 105400 | 17445983300 | 119600 | 119600 | 119700 | 119600 | 847 |
| 477 | 20230627 | 105300 | 17344645500 | 119700 | 119500 | 119700 | 119300 | 1628 |
| 478 | 20230627 | 105200 | 17150083000 | 119500 | 119300 | 119500 | 119300 | 493 |
| 479 | 20230627 | 105100 | 17091205900 | 119300 | 119200 | 119500 | 119100 | 4116 |
| 480 | 20230627 | 105000 | 16599964300 | 119300 | 119000 | 119300 | 119000 | 1998 |
| 481 | 20230627 | 104900 | 16361820200 | 119000 | 119100 | 119100 | 119000 | 303 |
| 482 | 20230627 | 104800 | 16325748200 | 119100 | 119100 | 119200 | 119000 | 1066 |
| 483 | 20230627 | 104700 | 16198820200 | 119100 | 118900 | 119100 | 118900 | 1563 |
| 484 | 20230627 | 104600 | 16012829300 | 118900 | 118800 | 119000 | 118700 | 592 |
| 485 | 20230627 | 104500 | 15942454900 | 118700 | 118700 | 119000 | 118600 | 2595 |
| 486 | 20230627 | 104400 | 15634284500 | 118500 | 118200 | 119000 | 118200 | 12929 |
| 487 | 20230627 | 104300 | 14099322700 | 118300 | 118400 | 118400 | 118300 | 266 |
| 488 | 20230627 | 104200 | 14067854800 | 118400 | 118400 | 118400 | 118300 | 589 |
| 489 | 20230627 | 104100 | 13998137000 | 118300 | 118200 | 118400 | 118200 | 1335 |
| 490 | 20230627 | 104000 | 13840208200 | 118300 | 118200 | 118300 | 118200 | 239 |
| 491 | 20230627 | 103900 | 13811942600 | 118300 | 118100 | 118300 | 118000 | 2070 |
| 492 | 20230627 | 103800 | 13567466500 | 118100 | 117900 | 118100 | 117800 | 1071 |
| 493 | 20230627 | 103700 | 13441106600 | 117900 | 117700 | 117900 | 117700 | 577 |
| 494 | 20230627 | 103600 | 13373098000 | 117800 | 117800 | 117800 | 117700 | 320 |
| 495 | 20230627 | 103500 | 13335406400 | 117700 | 117700 | 117800 | 117700 | 144 |
| 496 | 20230627 | 103400 | 13318455900 | 117700 | 117700 | 117800 | 117700 | 663 |
| 497 | 20230627 | 103300 | 13240413300 | 117700 | 117800 | 117800 | 117700 | 48 |
| 498 | 20230627 | 103200 | 13234760800 | 117700 | 117600 | 117700 | 117600 | 532 |
| 499 | 20230627 | 103100 | 13172162600 | 117600 | 117700 | 117700 | 117600 | 114 |
| 500 | 20230627 | 103000 | 13158755100 | 117700 | 117800 | 117800 | 117700 | 1206 |
| 501 | 20230627 | 102900 | 13016787100 | 117800 | 117800 | 117900 | 117800 | 70 |
| 502 | 20230627 | 102800 | 13008540700 | 117800 | 117800 | 117900 | 117800 | 250 |
| 503 | 20230627 | 102700 | 12979072800 | 117800 | 117800 | 117900 | 117800 | 81 |
| 504 | 20230627 | 102600 | 12969527400 | 117800 | 117700 | 117800 | 117700 | 289 |
| 505 | 20230627 | 102500 | 12935492000 | 117800 | 117800 | 117800 | 117700 | 304 |
| 506 | 20230627 | 102400 | 12899682600 | 117700 | 117700 | 117800 | 117700 | 222 |
| 507 | 20230627 | 102300 | 12873547200 | 117700 | 117800 | 117800 | 117700 | 431 |
| 508 | 20230627 | 102200 | 12822776600 | 117900 | 117800 | 117900 | 117800 | 77 |
| 509 | 20230627 | 102100 | 12813701300 | 117800 | 117800 | 117900 | 117800 | 259 |
| 510 | 20230627 | 102000 | 12783187500 | 117900 | 117900 | 117900 | 117800 | 176 |
| 511 | 20230627 | 101900 | 12762440900 | 117800 | 117800 | 117900 | 117800 | 278 |
| 512 | 20230627 | 101800 | 12729689300 | 117900 | 117900 | 118000 | 117800 | 956 |
| 513 | 20230627 | 101700 | 12616999800 | 117900 | 118000 | 118000 | 117900 | 153 |
| 514 | 20230627 | 101600 | 12598961000 | 117900 | 118000 | 118100 | 117900 | 827 |
| 515 | 20230627 | 101500 | 12501379300 | 118000 | 118100 | 118100 | 118000 | 844 |
| 516 | 20230627 | 101400 | 12401745100 | 118100 | 118100 | 118100 | 118000 | 958 |
| 517 | 20230627 | 101300 | 12288678300 | 118100 | 118100 | 118100 | 118000 | 414 |
| 518 | 20230627 | 101200 | 12239786300 | 118100 | 118100 | 118100 | 118000 | 454 |
| 519 | 20230627 | 101100 | 12186169100 | 118100 | 118000 | 118100 | 118000 | 205 |
| 520 | 20230627 | 101000 | 12161965900 | 118000 | 118000 | 118100 | 117900 | 561 |
| 521 | 20230627 | 100900 | 12095767800 | 117900 | 118000 | 118000 | 117900 | 117 |
| 522 | 20230627 | 100800 | 12081965200 | 117900 | 117900 | 118000 | 117900 | 307 |
| 523 | 20230627 | 100700 | 12045769200 | 117800 | 117800 | 117800 | 117800 | 337 |
| 524 | 20230627 | 100600 | 12006070600 | 117700 | 117700 | 117800 | 117700 | 335 |
| 525 | 20230627 | 100500 | 11966628300 | 117700 | 117600 | 117700 | 117600 | 209 |
| 526 | 20230627 | 100400 | 11942029300 | 117700 | 117700 | 117700 | 117600 | 262 |
| 527 | 20230627 | 100300 | 11911211700 | 117700 | 117600 | 117700 | 117600 | 330 |
| 528 | 20230627 | 100200 | 11872396700 | 117600 | 117600 | 117600 | 117500 | 376 |
| 529 | 20230627 | 100100 | 11828182000 | 117500 | 117500 | 117600 | 117500 | 151 |
| 530 | 20230627 | 100000 | 11810435100 | 117600 | 117500 | 117600 | 117500 | 160 |
| 531 | 20230627 | 095900 | 11791623000 | 117500 | 117600 | 117600 | 117500 | 264 |
| 532 | 20230627 | 095800 | 11760597800 | 117600 | 117700 | 117700 | 117600 | 1347 |
| 533 | 20230627 | 095700 | 11602188000 | 117700 | 117600 | 117700 | 117600 | 1190 |
| 534 | 20230627 | 095600 | 11462154000 | 117600 | 117700 | 117700 | 117600 | 177 |
| 535 | 20230627 | 095500 | 11441323600 | 117600 | 117600 | 117700 | 117600 | 621 |
| 536 | 20230627 | 095400 | 11368236200 | 117700 | 117700 | 117700 | 117600 | 576 |
| 537 | 20230627 | 095300 | 11300467700 | 117600 | 118100 | 118100 | 117600 | 2004 |
| 538 | 20230627 | 095200 | 11064123400 | 118100 | 118100 | 118200 | 118100 | 161 |
| 539 | 20230627 | 095100 | 11045108100 | 118100 | 118500 | 118500 | 118100 | 716 |
| 540 | 20230627 | 095000 | 10960399700 | 118500 | 118400 | 118500 | 118300 | 988 |
| 541 | 20230627 | 094900 | 10843383500 | 118400 | 118600 | 118700 | 118200 | 4803 |
| 542 | 20230627 | 094800 | 10273838900 | 118700 | 118700 | 118700 | 118600 | 1424 |
| 543 | 20230627 | 094700 | 10104821500 | 118700 | 118600 | 118700 | 118600 | 1051 |
| 544 | 20230627 | 094600 | 9980145200 | 118600 | 118400 | 118700 | 118400 | 3223 |
| 545 | 20230627 | 094500 | 9598214300 | 118400 | 118200 | 118400 | 118100 | 1882 |
| 546 | 20230627 | 094400 | 9375566800 | 118200 | 118100 | 118200 | 118100 | 1360 |
| 547 | 20230627 | 094300 | 9214818800 | 118100 | 118100 | 118200 | 118100 | 918 |
| 548 | 20230627 | 094200 | 9106400000 | 118100 | 118100 | 118200 | 118000 | 871 |
| 549 | 20230627 | 094100 | 9003574300 | 118000 | 117700 | 118100 | 117700 | 4296 |
| 550 | 20230627 | 094000 | 8496745600 | 117700 | 117600 | 117700 | 117600 | 578 |
| 551 | 20230627 | 093900 | 8428717900 | 117600 | 117600 | 117700 | 117600 | 282 |
| 552 | 20230627 | 093800 | 8395550400 | 117600 | 117700 | 117700 | 117600 | 564 |
| 553 | 20230627 | 093700 | 8329185100 | 117700 | 117600 | 117800 | 117600 | 822 |
| 554 | 20230627 | 093600 | 8232429100 | 117600 | 117600 | 117600 | 117500 | 221 |
| 555 | 20230627 | 093500 | 8206442100 | 117600 | 117700 | 117700 | 117600 | 624 |
| 556 | 20230627 | 093400 | 8133030900 | 117700 | 117900 | 117900 | 117700 | 396 |
| 557 | 20230627 | 093300 | 8086402300 | 117800 | 117800 | 117900 | 117800 | 237 |
| 558 | 20230627 | 093200 | 8058472400 | 117600 | 117600 | 117900 | 117600 | 1251 |
| 559 | 20230627 | 093100 | 7911152500 | 117600 | 117600 | 117700 | 117500 | 425 |
| 560 | 20230627 | 093000 | 7861176000 | 117600 | 117800 | 117800 | 117500 | 564 |
| 561 | 20230627 | 092900 | 7794821000 | 117900 | 117700 | 117900 | 117700 | 1875 |
| 562 | 20230627 | 092800 | 7573963600 | 117800 | 117800 | 117800 | 117600 | 697 |
| 563 | 20230627 | 092700 | 7491901100 | 117700 | 117500 | 117700 | 117500 | 600 |
| 564 | 20230627 | 092600 | 7421329500 | 117500 | 117600 | 117800 | 117500 | 462 |
| 565 | 20230627 | 092500 | 7366980000 | 117600 | 117700 | 117800 | 117300 | 3794 |
| 566 | 20230627 | 092400 | 6920779300 | 117700 | 117200 | 117700 | 117100 | 1674 |
| 567 | 20230627 | 092300 | 6724287700 | 117100 | 117000 | 117100 | 117000 | 630 |
| 568 | 20230627 | 092200 | 6650520400 | 117100 | 116700 | 117100 | 116600 | 1074 |
| 569 | 20230627 | 092100 | 6525102900 | 116600 | 116700 | 116800 | 116600 | 1425 |
| 570 | 20230627 | 092000 | 6358825900 | 116600 | 116700 | 116700 | 116600 | 651 |
| 571 | 20230627 | 091900 | 6282878400 | 116800 | 116900 | 116900 | 116700 | 1118 |
| 572 | 20230627 | 091800 | 6152298700 | 116900 | 117000 | 117300 | 116900 | 1692 |
| 573 | 20230627 | 091700 | 5954292600 | 117000 | 116600 | 117100 | 116600 | 1073 |
| 574 | 20230627 | 091600 | 5828944600 | 116600 | 116900 | 116900 | 116600 | 1578 |
| 575 | 20230627 | 091500 | 5644740000 | 116800 | 116900 | 117000 | 116800 | 812 |
| 576 | 20230627 | 091400 | 5549846400 | 116900 | 117300 | 117300 | 116900 | 3110 |
| 577 | 20230627 | 091300 | 5185819500 | 117400 | 117700 | 117800 | 117400 | 1639 |
| 578 | 20230627 | 091200 | 4993148400 | 117700 | 117600 | 117700 | 117500 | 1069 |
| 579 | 20230627 | 091100 | 4867385100 | 117600 | 118000 | 118000 | 117600 | 2752 |
| 580 | 20230627 | 091000 | 4543414000 | 117900 | 117900 | 118000 | 117800 | 2229 |
| 581 | 20230627 | 090900 | 4280714100 | 118000 | 118100 | 118200 | 117800 | 1769 |
| 582 | 20230627 | 090800 | 4072095400 | 118000 | 118100 | 118100 | 117600 | 2659 |
| 583 | 20230627 | 090700 | 3758555800 | 118100 | 118500 | 118600 | 118100 | 4360 |
| 584 | 20230627 | 090600 | 3242615200 | 118600 | 118400 | 118700 | 118400 | 7268 |
| 585 | 20230627 | 090500 | 2381217400 | 118400 | 118000 | 118500 | 118000 | 4990 |
| 586 | 20230627 | 090400 | 1790788300 | 118100 | 118000 | 118400 | 117800 | 5686 |
| 587 | 20230627 | 090300 | 1119235700 | 118000 | 117800 | 118100 | 117700 | 2332 |
| 588 | 20230627 | 090200 | 844497800 | 117800 | 117200 | 117800 | 117200 | 2558 |
| 589 | 20230627 | 090100 | 543941200 | 117200 | 116800 | 117300 | 116700 | 1105 |
| 590 | 20230627 | 090000 | 414522100 | 116800 | 117000 | 117300 | 116700 | 3544 |